QAZ15,2015-02-06 02:30,6,65.12,65.94,65.12,65.92,11
QAZ15,2015-02-06 03:30,6,65.65,65.65,65.65,65.65,1
QAZ15,2015-02-06 04:00,6,66.18,66.18,66.05,66.05,7
QAZ15,2015-02-06 04:30,6,66.33,66.33,66.33,66.33,3
QAZ15,2015-02-06 05:00,6,66.16,66.16,65.97,65.97,3
QAZ15,2015-02-06 05:30,6,66.21,66.21,65.98,65.98,4
QAZ15,2015-02-06 06:00,6,65.79,65.86,65.79,65.86,3
QAZ15,2015-02-06 06:30,6,65.74,65.74,65.68,65.68,3
QAZ15,2015-02-06 07:00,6,65.46,65.79,65.46,65.75,42
QAZ15,2015-02-06 07:30,6,65.83,66.16,65.52,66.16,35
QAZ15,2015-02-06 08:00,6,66.1,66.1,65.25,65.35,40
QAZ15,2015-02-06 08:30,6,65.54,65.76,65.38,65.66,16
QAZ15,2015-02-06 09:00,6,65.75,65.75,65.42,65.44,8
QAZ15,2015-02-06 09:30,6,65.6,65.6,65.34,65.36,56
QAZ15,2015-02-06 10:00,6,65.46,65.49,65.43,65.43,12
QAZ15,2015-02-06 10:30,6,65.45,65.67,65.45,65.67,3
QAZ15,2015-02-06 11:00,6,65.76,66.14,65.75,66.14,12
QAZ15,2015-02-06 11:30,6,66.19,66.5,66.16,66.2,7
QAZ15,2015-02-06 12:00,6,66.21,66.53,65.79,65.99,34
QAZ15,2015-02-06 12:30,6,65.61,65.92,65.36,65.36,5
QAZ15,2015-02-06 13:00,6,65.29,65.43,64.98,65.4,92
QAZ15,2015-02-06 13:30,6,65.5,65.5,65.39,65.39,19
QAZ15,2015-02-09 04:00,9,65.44,65.44,65.44,65.44,1
QAZ15,2015-02-09 05:00,9,65.97,65.97,65.97,65.97,1
QAZ15,2015-02-09 05:30,9,65.89,65.89,65.89,65.89,1
QAZ15,2015-02-09 06:00,9,66.04,66.34,66.04,66.32,14
QAZ15,2015-02-09 06:30,9,65.97,65.97,65.83,65.83,6
QAZ15,2015-02-09 08:00,9,66.21,66.35,66.21,66.34,10
QAZ15,2015-02-09 08:30,9,66.33,66.4,66,66.14,86
QAZ15,2015-02-09 09:00,9,66.2,66.2,65.81,66.16,11
QAZ15,2015-02-09 09:30,9,66.38,66.47,66.23,66.24,110
QAZ15,2015-02-09 10:00,9,66.55,66.6,66.5,66.59,11
QAZ15,2015-02-09 10:30,9,66.34,66.52,66.34,66.47,5
QAZ15,2015-02-09 11:00,9,66.43,66.45,66.36,66.39,9
QAZ15,2015-02-09 11:30,9,66.47,66.48,66.26,66.35,52
QAZ15,2015-02-09 12:00,9,66.38,66.55,66.38,66.45,40
QAZ15,2015-02-09 12:30,9,66.42,67.23,66.42,67,116
QAZ15,2015-02-09 13:00,9,66.96,66.96,66.21,66.32,14
QAZ15,2015-02-09 13:30,9,66.65,66.65,66.65,66.65,10
QAZ15,2015-02-10 02:30,10,65.69,65.69,65.69,65.69,3
QAZ15,2015-02-10 03:00,10,65.84,65.84,65.84,65.84,1
QAZ15,2015-02-10 03:30,10,66.25,66.25,66.25,66.25,3
QAZ15,2015-02-10 04:00,10,66.36,66.48,66.1,66.1,5
QAZ15,2015-02-10 04:30,10,66.18,66.18,66.18,66.18,1
QAZ15,2015-02-10 05:30,10,66.22,66.22,66.16,66.16,4
QAZ15,2015-02-10 06:00,10,66.45,66.45,66.45,66.45,3
QAZ15,2015-02-10 06:30,10,66.59,66.6,66.59,66.6,2
QAZ15,2015-02-10 08:00,10,66.59,66.63,66.59,66.61,6
QAZ15,2015-02-10 08:30,10,66.54,66.54,66.17,66.19,11
QAZ15,2015-02-10 09:00,10,66.2,66.2,65.84,65.84,8
QAZ15,2015-02-10 09:30,10,65.86,65.86,65.77,65.8,8
QAZ15,2015-02-10 10:00,10,65.53,65.53,65.27,65.35,10
QAZ15,2015-02-10 10:30,10,65.47,65.47,65.35,65.35,7
QAZ15,2015-02-10 11:00,10,65.39,65.39,65.36,65.36,2
QAZ15,2015-02-10 11:30,10,65.57,65.57,65.5,65.5,2
QAZ15,2015-02-10 12:30,10,65.22,65.22,64.71,64.73,52
QAZ15,2015-02-10 13:00,10,64.84,65.06,64.77,65.06,71
QAZ15,2015-02-10 13:30,10,65.13,65.13,65.13,65.13,1
QAZ15,2015-02-10 22:00,11,64.85,64.85,64.85,64.85,1
QAZ15,2015-02-11 03:00,11,65.3,65.3,65.24,65.24,3
QAZ15,2015-02-11 03:30,11,64.58,64.58,64.58,64.58,1
QAZ15,2015-02-11 04:30,11,64.23,64.34,64.23,64.34,4
QAZ15,2015-02-11 05:30,11,64.39,64.39,64.39,64.39,1
QAZ15,2015-02-11 06:00,11,64.66,64.69,64.66,64.69,3
QAZ15,2015-02-11 07:30,11,64.34,64.35,64.27,64.27,5
QAZ15,2015-02-11 08:00,11,64.33,64.45,64.15,64.15,49
QAZ15,2015-02-11 08:30,11,64.11,64.11,63.62,63.62,5
QAZ15,2015-02-11 09:00,11,63.67,63.84,63.5,63.5,15
QAZ15,2015-02-11 09:30,11,63.47,63.47,63.25,63.36,4
QAZ15,2015-02-11 10:00,11,63.73,64.13,63.73,64.12,11
QAZ15,2015-02-11 10:30,11,63.97,63.97,63.93,63.94,5
QAZ15,2015-02-11 11:00,11,64.19,64.36,64.19,64.36,4
QAZ15,2015-02-11 11:30,11,64.17,64.18,64.17,64.18,2
QAZ15,2015-02-11 12:00,11,64.08,64.08,63.94,64,10
QAZ15,2015-02-11 13:30,11,63.84,63.88,63.84,63.88,3
QAZ15,2015-02-11 14:00,11,63.83,63.83,63.83,63.83,1
QAZ15,2015-02-11 20:30,12,64,64,64,64,2
QAZ15,2015-02-12 01:30,12,64.25,64.25,64.25,64.25,1
QAZ15,2015-02-12 04:00,12,64.62,64.9,64.62,64.88,12
QAZ15,2015-02-12 04:30,12,64.62,64.62,64.37,64.37,30
QAZ15,2015-02-12 06:00,12,64.35,64.4,64.35,64.4,2
QAZ15,2015-02-12 07:00,12,64.07,64.17,64.07,64.17,2
QAZ15,2015-02-12 07:30,12,64.27,64.36,64.27,64.36,2
QAZ15,2015-02-12 08:00,12,64.5,64.89,64.5,64.89,6
QAZ15,2015-02-12 08:30,12,64.95,65.15,64.95,65.05,4
QAZ15,2015-02-12 09:00,12,64.89,64.98,64.71,64.71,6
QAZ15,2015-02-12 09:30,12,64.71,65.55,64.71,65.49,13
QAZ15,2015-02-12 10:00,12,65.16,65.45,65.15,65.15,99
QAZ15,2015-02-12 10:30,12,65.18,65.67,65.18,65.67,9
QAZ15,2015-02-12 11:00,12,65.74,65.94,65.58,65.76,26
QAZ15,2015-02-12 11:30,12,65.72,65.83,65.48,65.69,15
QAZ15,2015-02-12 12:00,12,65.69,65.87,65.61,65.62,73
QAZ15,2015-02-12 12:30,12,65.6,65.61,65.46,65.56,6
QAZ15,2015-02-12 13:00,12,65.67,66.25,65.67,66.2,21
QAZ15,2015-02-12 13:30,12,66.2,66.2,66.2,66.2,14
QAZ15,2015-02-12 14:30,12,65.98,65.98,65.81,65.97,9
QAZ15,2015-02-12 15:30,12,65.84,65.84,65.84,65.84,1
QAZ15,2015-02-13 00:00,13,66.5,66.5,66.5,66.5,1
QAZ15,2015-02-13 01:00,13,66.9,66.9,66.9,66.9,2
QAZ15,2015-02-13 02:00,13,66.61,66.97,66.61,66.94,4
QAZ15,2015-02-13 02:30,13,67.14,67.14,67.14,67.14,1
QAZ15,2015-02-13 04:00,13,66.59,66.9,66.59,66.88,39
QAZ15,2015-02-13 04:30,13,66.85,66.94,66.71,66.71,7
QAZ15,2015-02-13 05:00,13,66.86,66.86,66.86,66.86,1
QAZ15,2015-02-13 05:30,13,66.72,66.78,66.59,66.65,55
QAZ15,2015-02-13 06:00,13,66.56,66.62,66.49,66.49,9
QAZ15,2015-02-13 06:30,13,66.71,66.99,66.71,66.99,3
QAZ15,2015-02-13 07:00,13,67.24,67.44,67.24,67.38,73
QAZ15,2015-02-13 07:30,13,67.34,67.74,67.18,67.31,45
QAZ15,2015-02-13 08:00,13,67.3,67.37,67.14,67.36,23
QAZ15,2015-02-13 08:30,13,67.25,67.47,67.22,67.22,18
QAZ15,2015-02-13 09:00,13,67.05,67.42,67.05,67.31,94
QAZ15,2015-02-13 09:30,13,67.14,67.14,67.14,67.14,1
QAZ15,2015-02-13 10:00,13,67.46,67.46,66.81,66.81,3
QAZ15,2015-02-13 10:30,13,67.23,67.34,67.2,67.31,100
QAZ15,2015-02-13 11:00,13,66.96,66.96,66.96,66.96,2
QAZ15,2015-02-13 12:00,13,67.3,67.3,67,67.13,8
QAZ15,2015-02-13 12:30,13,66.85,66.88,66.58,66.63,8
QAZ15,2015-02-13 13:00,13,66.99,67.31,66.82,67.22,303
QAZ15,2015-02-13 13:30,13,67.04,67.05,67.02,67.05,11
QAZ15,2015-02-16 02:00,17,66.85,66.85,66.85,66.85,1
QAZ15,2015-02-16 03:00,17,66.79,66.93,66.75,66.93,21
QAZ15,2015-02-16 03:30,17,67.18,67.22,67.15,67.22,4
QAZ15,2015-02-16 04:00,17,67.34,67.34,67.34,67.34,1
QAZ15,2015-02-16 04:30,17,67.37,67.37,67.37,67.37,2
QAZ15,2015-02-16 05:00,17,67.6,67.89,67.6,67.89,2
QAZ15,2015-02-16 06:00,17,67.53,67.53,67.52,67.52,2
QAZ15,2015-02-16 06:30,17,67.52,67.52,67.52,67.52,1
QAZ15,2015-02-16 07:30,17,67.79,67.79,67.76,67.76,2
QAZ15,2015-02-16 08:00,17,67.31,67.34,67.31,67.34,2
QAZ15,2015-02-16 09:00,17,67.17,67.17,67.17,67.17,2
QAZ15,2015-02-16 09:30,17,67.21,67.21,67.21,67.21,1
QAZ15,2015-02-17 02:30,17,66.99,67.11,66.99,67.11,23
QAZ15,2015-02-17 03:30,17,67.46,67.47,67.46,67.47,2
QAZ15,2015-02-17 04:00,17,67.37,67.37,67.29,67.29,5
QAZ15,2015-02-17 04:30,17,67.3,67.31,67.17,67.31,10
QAZ15,2015-02-17 05:30,17,67.65,67.65,67.65,67.65,5
QAZ15,2015-02-17 06:00,17,67.7,67.7,67.51,67.51,3
QAZ15,2015-02-17 06:30,17,67.46,67.46,67.46,67.46,2
QAZ15,2015-02-17 07:00,17,67.34,67.5,67.24,67.5,29
QAZ15,2015-02-17 07:30,17,67.49,67.49,67.49,67.49,1
QAZ15,2015-02-17 08:00,17,67.23,67.23,66.72,66.74,8
QAZ15,2015-02-17 09:00,17,66.37,66.37,66.37,66.37,2
QAZ15,2015-02-17 09:30,17,66.29,66.6,66.29,66.34,3
QAZ15,2015-02-17 10:00,17,66.43,66.79,66.43,66.68,6
QAZ15,2015-02-17 10:30,17,66.65,66.79,66.57,66.69,7
QAZ15,2015-02-17 11:30,17,66.64,66.64,66.64,66.64,1
QAZ15,2015-02-17 12:00,17,66.78,67.14,66.78,67.02,43
QAZ15,2015-02-17 12:30,17,67.02,67.41,66.97,67.41,40
QAZ15,2015-02-17 13:00,17,67.69,68.05,67.49,67.65,90
QAZ15,2015-02-17 13:30,17,67.6,67.67,67.44,67.46,77
QAZ15,2015-02-17 14:00,17,67.42,67.49,67.42,67.49,3
QAZ15,2015-02-18 03:00,18,67.34,67.34,67.21,67.21,2
QAZ15,2015-02-18 04:00,18,67.3,67.3,67.3,67.3,1
QAZ15,2015-02-18 04:30,18,66.91,66.96,66.91,66.96,2
QAZ15,2015-02-18 07:00,18,66.81,66.81,66.81,66.81,2
QAZ15,2015-02-18 08:00,18,66.64,67.11,66.59,67.11,8
QAZ15,2015-02-18 08:30,18,67.19,67.48,67.19,67.43,75
QAZ15,2015-02-18 09:00,18,67.32,67.34,67.32,67.34,8
QAZ15,2015-02-18 09:30,18,67.32,67.33,67.3,67.32,16
QAZ15,2015-02-18 10:00,18,67.09,67.09,66.88,66.88,4
QAZ15,2015-02-18 10:30,18,66.96,66.96,66.66,66.79,5
QAZ15,2015-02-18 11:00,18,66.56,66.6,66.56,66.6,3
QAZ15,2015-02-18 11:30,18,66.52,66.52,66.5,66.5,3
QAZ15,2015-02-18 12:00,18,66.26,66.26,66.26,66.26,1
QAZ15,2015-02-18 13:00,18,66.61,66.61,66.11,66.11,11
QAZ15,2015-02-18 13:30,18,66.15,66.15,65.81,65.9,19
QAZ15,2015-02-18 14:00,18,65.91,65.91,65.91,65.91,1
QAZ15,2015-02-18 15:30,18,65.32,65.35,65.11,65.35,5
QAZ15,2015-02-19 01:00,19,65.27,65.27,65.27,65.27,1
QAZ15,2015-02-19 02:30,19,65.18,65.18,65.15,65.15,2
QAZ15,2015-02-19 03:30,19,65.05,65.29,65,65.29,4
QAZ15,2015-02-19 04:30,19,65.66,65.66,65.66,65.66,1
QAZ15,2015-02-19 05:30,19,64.9,64.9,64.9,64.9,1
QAZ15,2015-02-19 07:00,19,65.01,65.01,64.81,64.81,2
QAZ15,2015-02-19 07:30,19,64.55,64.55,64.48,64.48,2
QAZ15,2015-02-19 08:00,19,64.28,64.28,63.98,63.98,5
QAZ15,2015-02-19 08:30,19,64.38,64.38,64.22,64.22,3
QAZ15,2015-02-19 09:00,19,64.11,64.65,64.11,64.65,3
QAZ15,2015-02-19 10:00,19,65.05,65.05,64.5,64.87,40
QAZ15,2015-02-19 10:30,19,64.9,65.57,64.84,65.55,119
QAZ15,2015-02-19 11:30,19,65.46,65.52,65.46,65.52,2
QAZ15,2015-02-19 12:00,19,65.63,65.63,65.63,65.63,1
QAZ15,2015-02-19 12:30,19,65.31,65.67,65.31,65.62,17
QAZ15,2015-02-19 13:00,19,66.03,66.03,65.69,65.69,2
QAZ15,2015-02-19 13:30,19,65.61,65.61,65.61,65.61,1
QAZ15,2015-02-20 02:00,20,65.47,65.47,65.47,65.47,1
QAZ15,2015-02-20 07:30,20,66.04,66.17,65.94,65.95,109
QAZ15,2015-02-20 08:00,20,65.56,65.56,65.56,65.56,9
QAZ15,2015-02-20 08:30,20,65.74,65.74,65.26,65.37,16
QAZ15,2015-02-20 09:00,20,65.22,65.43,65.22,65.43,11
QAZ15,2015-02-20 10:00,20,65.88,65.96,65.7,65.84,7
QAZ15,2015-02-20 10:30,20,65.61,65.61,65.4,65.56,11
QAZ15,2015-02-20 11:00,20,65.63,65.93,65.63,65.79,127
QAZ15,2015-02-20 11:30,20,65.77,65.84,65.67,65.67,37
QAZ15,2015-02-20 12:00,20,65.39,65.56,65.36,65.47,14
QAZ15,2015-02-20 12:30,20,65.54,65.54,65.54,65.54,7
QAZ15,2015-02-20 13:00,20,65.45,65.45,65.13,65.28,6
QAZ15,2015-02-20 13:30,20,65.51,65.51,65.46,65.46,6
QAZ15,2015-02-23 02:00,23,65.09,65.09,65.09,65.09,1
QAZ15,2015-02-23 03:00,23,65.28,65.28,65.28,65.28,2
QAZ15,2015-02-23 05:00,23,64.9,64.9,64.72,64.72,3
QAZ15,2015-02-23 06:00,23,64.5,64.5,64.5,64.5,2
QAZ15,2015-02-23 06:30,23,64.11,64.12,64.07,64.07,3
QAZ15,2015-02-23 07:00,23,64.05,64.33,64.04,64.3,104
QAZ15,2015-02-23 07:30,23,64.41,64.5,64.41,64.5,15
QAZ15,2015-02-23 08:00,23,64.52,64.62,64.5,64.61,10
QAZ15,2015-02-23 08:30,23,64.79,64.87,64.79,64.87,31
QAZ15,2015-02-23 09:00,23,64.78,64.82,64.61,64.8,73
QAZ15,2015-02-23 09:30,23,64.85,65.49,64.85,65.49,12
QAZ15,2015-02-23 10:00,23,65.28,65.28,65.12,65.12,4
QAZ15,2015-02-23 10:30,23,65.47,65.6,65.23,65.23,12
QAZ15,2015-02-23 11:00,23,65.15,65.15,65.02,65.02,3
QAZ15,2015-02-23 11:30,23,64.97,65.1,64.91,65.1,5
QAZ15,2015-02-23 12:00,23,65.24,65.31,65.04,65.07,93
QAZ15,2015-02-23 12:30,23,65.54,66.19,65.43,65.43,66
QAZ15,2015-02-23 13:00,23,65.08,65.12,64.88,64.95,108
QAZ15,2015-02-23 13:30,23,64.88,64.88,64.62,64.62,3
QAZ15,2015-02-24 05:00,24,65.34,65.34,65.34,65.34,1
QAZ15,2015-02-24 07:00,24,65.5,65.5,65.5,65.5,9
QAZ15,2015-02-24 07:30,24,65.32,65.87,65.32,65.87,8
QAZ15,2015-02-24 08:00,24,65.65,65.7,65.57,65.62,5
QAZ15,2015-02-24 08:30,24,65.74,65.74,65.62,65.62,2
QAZ15,2015-02-24 09:30,24,65.71,65.71,65.69,65.69,2
QAZ15,2015-02-24 10:30,24,65.5,65.5,65.47,65.47,2
QAZ15,2015-02-24 11:00,24,65.54,65.54,65.54,65.54,1
QAZ15,2015-02-24 11:30,24,65.31,65.31,65.31,65.31,1
QAZ15,2015-02-24 12:30,24,65.2,65.26,65.2,65.26,2
QAZ15,2015-02-24 13:00,24,64.95,64.95,64.95,64.95,3
QAZ15,2015-02-24 13:30,24,64.67,64.67,64.67,64.67,1
QAZ15,2015-02-25 02:00,25,64.8,64.8,64.8,64.8,1
QAZ15,2015-02-25 02:30,25,64.99,64.99,64.99,64.99,1
QAZ15,2015-02-25 03:00,25,65.07,65.07,65.02,65.02,17
QAZ15,2015-02-25 03:30,25,64.72,64.9,64.72,64.9,4
QAZ15,2015-02-25 04:30,25,65.3,65.3,65.3,65.3,6
QAZ15,2015-02-25 05:30,25,65.1,65.1,65.1,65.1,1
QAZ15,2015-02-25 07:00,25,65.3,65.3,65.3,65.3,1
QAZ15,2015-02-25 08:30,25,65.25,65.25,65.25,65.25,2
QAZ15,2015-02-25 09:30,25,64.99,65.3,64.99,65.03,7
QAZ15,2015-02-25 10:00,25,65.02,65.21,65.02,65.21,2
QAZ15,2015-02-25 10:30,25,65.5,66.02,65.5,66.02,18
QAZ15,2015-02-25 11:00,25,66.06,66.07,65.89,65.89,6
QAZ15,2015-02-25 11:30,25,65.75,65.77,65.75,65.77,8
QAZ15,2015-02-25 12:00,25,65.97,66.05,65.89,66.05,8
QAZ15,2015-02-25 12:30,25,66.05,66.42,66.05,66.42,10
QAZ15,2015-02-25 13:00,25,66.46,67.07,66.46,66.96,16
QAZ15,2015-02-25 13:30,25,67.41,67.41,67.25,67.33,21
QAZ15,2015-02-25 15:00,25,67.44,67.91,67.44,67.91,2
QAZ15,2015-02-26 01:30,26,67.19,67.19,67.19,67.19,1
QAZ15,2015-02-26 02:00,26,67.15,67.15,67.15,67.15,1
QAZ15,2015-02-26 02:30,26,67.09,67.09,67.09,67.09,1
QAZ15,2015-02-26 03:30,26,67.54,67.91,67.54,67.68,6
QAZ15,2015-02-26 04:00,26,67.99,67.99,67.83,67.83,3
QAZ15,2015-02-26 05:00,26,67.31,67.31,67.27,67.27,2
QAZ15,2015-02-26 05:30,26,67.4,67.4,67.4,67.4,1
QAZ15,2015-02-26 06:30,26,67.14,67.14,67.13,67.13,2
QAZ15,2015-02-26 07:00,26,67.03,67.03,66.81,66.81,4
QAZ15,2015-02-26 08:00,26,66.62,66.76,66.58,66.76,13
QAZ15,2015-02-26 08:30,26,66.99,67.45,66.99,67.28,14
QAZ15,2015-02-26 09:00,26,67.3,67.39,66.9,66.9,3
QAZ15,2015-02-26 09:30,26,66.79,66.79,66.72,66.72,2
QAZ15,2015-02-26 10:00,26,66.76,66.76,66.57,66.57,2
QAZ15,2015-02-26 10:30,26,66.75,66.75,66.75,66.75,1
QAZ15,2015-02-26 11:00,26,66.69,66.71,66.69,66.71,3
QAZ15,2015-02-26 12:00,26,66.4,66.4,66.34,66.34,5
QAZ15,2015-02-26 12:30,26,66.31,66.36,66.31,66.36,4
QAZ15,2015-02-26 13:00,26,65.69,65.84,65.55,65.84,13
QAZ15,2015-02-26 14:00,26,66.25,66.3,66.25,66.3,6
QAZ15,2015-02-26 14:30,26,65.83,65.83,65.83,65.83,1
QAZ15,2015-02-27 01:30,27,67.05,67.05,67.05,67.05,1
QAZ15,2015-02-27 07:30,27,67.16,67.16,67.16,67.16,1
QAZ15,2015-02-27 08:00,27,67.25,67.26,66.86,66.86,30
QAZ15,2015-02-27 08:30,27,66.93,67.2,66.83,66.83,5
QAZ15,2015-02-27 09:00,27,66.92,67.15,66.88,66.88,4
QAZ15,2015-02-27 09:30,27,67.06,67.36,67.06,67.33,5
QAZ15,2015-02-27 10:00,27,67.11,67.17,67.01,67.15,58
QAZ15,2015-02-27 10:30,27,67.23,67.4,67.1,67.13,59
QAZ15,2015-02-27 11:00,27,67.25,67.31,67.25,67.31,6
QAZ15,2015-02-27 11:30,27,67.32,67.48,67.32,67.48,3
QAZ15,2015-02-27 12:00,27,67.42,67.42,66.77,67.12,27
QAZ15,2015-02-27 12:30,27,67.09,67.43,67.09,67.43,7
QAZ15,2015-02-27 13:00,27,67.59,68.22,67.59,67.99,12
QAZ15,2015-02-27 13:30,27,67.79,67.79,67.79,67.79,2
QAZ15,2015-03-02 04:00,2,67.53,67.53,67.53,67.53,1
QAZ15,2015-03-02 04:30,2,67.47,67.49,67.47,67.49,2
QAZ15,2015-03-02 05:00,2,67.18,67.19,66.95,67,34
QAZ15,2015-03-02 05:30,2,67.03,67.03,66.95,66.95,8
QAZ15,2015-03-02 06:00,2,67.07,67.07,67.07,67.07,4
QAZ15,2015-03-02 06:30,2,67.09,67.09,66.92,66.92,18
QAZ15,2015-03-02 07:00,2,67.06,67.06,67.06,67.06,1
QAZ15,2015-03-02 07:30,2,66.92,66.92,66.61,66.74,22
QAZ15,2015-03-02 08:00,2,66.64,66.64,66.59,66.61,3
QAZ15,2015-03-02 08:30,2,66.75,66.92,66.68,66.74,113
QAZ15,2015-03-02 09:00,2,66.78,67.06,66.63,67.06,13
QAZ15,2015-03-02 09:30,2,67.09,67.09,66.69,66.89,3
QAZ15,2015-03-02 10:00,2,67.17,67.17,66.92,66.92,26
QAZ15,2015-03-02 10:30,2,66.47,66.47,66.3,66.3,2
QAZ15,2015-03-02 11:00,2,66.12,66.5,66.12,66.46,25
QAZ15,2015-03-02 11:30,2,66.51,66.63,66.49,66.63,11
QAZ15,2015-03-02 12:00,2,66.72,66.72,66.52,66.52,54
QAZ15,2015-03-02 12:30,2,66.22,66.26,66.22,66.24,3
QAZ15,2015-03-02 13:00,2,66.04,66.04,65.5,65.58,147
QAZ15,2015-03-02 13:30,2,65.69,65.69,65.69,65.69,1
QAZ15,2015-03-02 14:00,2,65.86,65.86,65.86,65.86,1
QAZ15,2015-03-03 02:30,3,66.26,66.26,66.24,66.24,3
QAZ15,2015-03-03 03:00,3,66.68,66.68,66.68,66.68,6
QAZ15,2015-03-03 03:30,3,66.64,66.64,66.64,66.64,1
QAZ15,2015-03-03 04:00,3,66.87,66.9,66.87,66.9,2
QAZ15,2015-03-03 04:30,3,67.09,67.12,67.09,67.12,3
QAZ15,2015-03-03 05:00,3,66.65,66.65,66.65,66.65,1
QAZ15,2015-03-03 05:30,3,66.82,66.97,66.82,66.97,13
QAZ15,2015-03-03 06:00,3,66.94,67.52,66.94,67.52,19
QAZ15,2015-03-03 06:30,3,67.23,67.23,67.03,67.11,18
QAZ15,2015-03-03 07:30,3,66.9,66.9,66.83,66.84,3
QAZ15,2015-03-03 08:00,3,66.83,67.06,66.78,67.06,19
QAZ15,2015-03-03 08:30,3,66.89,66.89,66.89,66.89,1
QAZ15,2015-03-03 09:00,3,67.19,67.2,66.88,67.19,6
QAZ15,2015-03-03 10:00,3,66.92,67.39,66.92,67.39,25
QAZ15,2015-03-03 10:30,3,67.45,67.76,67.32,67.42,28
QAZ15,2015-03-03 11:00,3,67.3,67.4,67.3,67.37,4
QAZ15,2015-03-03 11:30,3,67.4,67.45,67.39,67.45,17
QAZ15,2015-03-03 12:00,3,67.16,67.16,66.53,66.53,23
QAZ15,2015-03-03 12:30,3,66.73,66.73,66.41,66.41,4
QAZ15,2015-03-03 13:00,3,66.8,67.27,66.77,67.19,26
QAZ15,2015-03-03 13:30,3,67.12,67.16,67.12,67.16,7
QAZ15,2015-03-03 14:00,3,67.2,67.25,67.2,67.25,5
QAZ15,2015-03-03 14:30,3,67.2,67.25,67.2,67.25,3
QAZ15,2015-03-03 15:30,3,66.86,67.06,66.86,67.06,3
QAZ15,2015-03-04 03:00,4,66.6,66.6,66.6,66.6,2
QAZ15,2015-03-04 06:30,4,66.62,66.62,66.62,66.62,1
QAZ15,2015-03-04 07:00,4,66.73,66.73,66.73,66.73,1
QAZ15,2015-03-04 07:30,4,66.52,66.52,66.38,66.38,4
QAZ15,2015-03-04 08:00,4,66.37,66.68,66.37,66.54,10
QAZ15,2015-03-04 08:30,4,66.47,66.47,66.25,66.26,46
QAZ15,2015-03-04 09:00,4,66.2,66.26,66.1,66.23,23
QAZ15,2015-03-04 09:30,4,66.17,66.19,65.97,66.19,24
QAZ15,2015-03-04 10:00,4,65.78,65.9,65.72,65.82,22
QAZ15,2015-03-04 10:30,4,65.72,65.93,65.68,65.68,27
QAZ15,2015-03-04 11:00,4,65.7,66.19,65.67,66.19,17
QAZ15,2015-03-04 11:30,4,66.43,66.56,66.18,66.18,4
QAZ15,2015-03-04 12:00,4,66.05,66.24,66.05,66.24,4
QAZ15,2015-03-04 12:30,4,66.17,66.17,65.9,65.93,10
QAZ15,2015-03-04 13:00,4,66.06,66.54,66.04,66.36,75
QAZ15,2015-03-04 13:30,4,66.35,66.5,66.29,66.29,104
QAZ15,2015-03-04 14:30,4,66.27,66.28,66.18,66.19,14
QAZ15,2015-03-05 02:00,5,66.13,66.13,66.13,66.13,1
QAZ15,2015-03-05 04:00,5,66.77,66.77,66.77,66.77,1
QAZ15,2015-03-05 07:00,5,66.55,66.55,66.55,66.55,7
QAZ15,2015-03-05 07:30,5,66.47,66.47,66.4,66.4,66
QAZ15,2015-03-05 08:00,5,66.17,66.17,66.17,66.17,1
QAZ15,2015-03-05 08:30,5,66.46,66.46,66.46,66.46,1
QAZ15,2015-03-05 09:00,5,66.21,66.22,66.18,66.2,16
QAZ15,2015-03-05 09:30,5,66.23,66.23,66.23,66.23,1
QAZ15,2015-03-05 10:00,5,66.2,66.2,66.12,66.12,4
QAZ15,2015-03-05 10:30,5,66.26,66.26,66.15,66.16,41
QAZ15,2015-03-05 11:30,5,65.94,65.94,65.94,65.94,2
QAZ15,2015-03-06 02:30,6,66.18,66.18,66.18,66.18,1
QAZ15,2015-03-06 04:00,6,66.26,66.26,66.26,66.26,1
QAZ15,2015-03-06 05:00,6,65.91,66.2,65.91,66.19,25
QAZ15,2015-03-06 06:30,6,66.39,66.39,66.39,66.39,1
QAZ15,2015-03-06 07:00,6,66.37,66.37,66.37,66.37,1
QAZ15,2015-03-06 07:30,6,66.19,66.27,66.19,66.27,4
QAZ15,2015-03-06 08:30,6,65.8,65.83,65.79,65.83,6
QAZ15,2015-03-06 10:00,6,65.39,65.66,65.39,65.66,8
QAZ15,2015-03-06 10:30,6,65.48,65.48,65.48,65.48,2
QAZ15,2015-03-06 11:00,6,65.69,65.69,65.58,65.68,25
QAZ15,2015-03-06 11:30,6,65.5,65.5,65.35,65.35,5
QAZ15,2015-03-06 12:00,6,65.5,65.5,65.08,65.22,8
QAZ15,2015-03-06 12:30,6,64.99,65,64.74,64.87,24
QAZ15,2015-03-06 13:00,6,64.83,65.08,64.74,65.05,10
QAZ15,2015-03-06 13:30,6,65.03,65.08,65.03,65.08,2
QAZ15,2015-03-06 14:30,6,65,65,65,65,1
QAZ15,2015-03-06 15:00,6,65.02,65.02,65.02,65.02,5
QAZ15,2015-03-09 03:30,9,64.65,64.65,64.65,64.65,1
QAZ15,2015-03-09 04:00,9,64.51,64.51,64.47,64.47,3
QAZ15,2015-03-09 04:30,9,64.52,64.58,64.52,64.58,2
QAZ15,2015-03-09 06:30,9,65.04,65.04,64.98,64.98,10
QAZ15,2015-03-09 07:00,9,64.98,64.98,64.77,64.77,110
QAZ15,2015-03-09 07:30,9,64.95,64.95,64.77,64.77,24
QAZ15,2015-03-09 08:00,9,64.66,64.66,64.61,64.61,21
QAZ15,2015-03-09 08:30,9,64.97,64.97,64.83,64.84,4
QAZ15,2015-03-09 09:00,9,64.82,64.88,64.76,64.76,13
QAZ15,2015-03-09 09:30,9,64.74,65.36,64.74,65.23,69
QAZ15,2015-03-09 10:30,9,65.34,65.4,65.1,65.1,8
QAZ15,2015-03-09 11:00,9,64.83,64.83,64.67,64.77,8
QAZ15,2015-03-09 11:30,9,64.8,64.8,64.59,64.59,9
QAZ15,2015-03-09 13:00,9,64.29,64.29,64.12,64.12,9
QAZ15,2015-03-09 13:30,9,64.15,64.15,64.15,64.15,1
QAZ15,2015-03-09 14:30,9,64.05,64.05,64.05,64.05,1
QAZ15,2015-03-09 15:00,9,64.16,64.16,64.16,64.16,1
QAZ15,2015-03-10 00:30,10,64.11,64.11,64.11,64.11,1
QAZ15,2015-03-10 01:30,10,63.93,63.93,63.93,63.93,1
QAZ15,2015-03-10 02:30,10,63.84,63.84,63.84,63.84,1
QAZ15,2015-03-10 03:30,10,63.81,63.81,63.78,63.78,7
QAZ15,2015-03-10 06:00,10,63.39,63.39,63.39,63.39,1
QAZ15,2015-03-10 07:30,10,63.47,63.47,63.47,63.47,8
QAZ15,2015-03-10 08:30,10,62.8,62.8,62.8,62.8,10
QAZ15,2015-03-10 09:00,10,62.65,62.9,62.65,62.9,2
QAZ15,2015-03-10 09:30,10,63.11,63.11,63.04,63.04,21
QAZ15,2015-03-10 10:30,10,62.9,62.9,62.76,62.76,15
QAZ15,2015-03-10 11:00,10,62.51,62.59,62.24,62.24,45
QAZ15,2015-03-10 11:30,10,62.19,62.49,62.19,62.49,7
QAZ15,2015-03-10 12:00,10,62.61,62.65,62.33,62.46,10
QAZ15,2015-03-10 12:30,10,62.03,62.04,61.99,61.99,9
QAZ15,2015-03-10 13:00,10,62.34,62.34,62.22,62.32,24
QAZ15,2015-03-10 13:30,10,62.5,62.5,62.5,62.5,1
QAZ15,2015-03-10 14:00,10,62.4,62.41,62.39,62.39,3
QAZ15,2015-03-11 06:00,11,62.23,62.23,62.23,62.23,1
QAZ15,2015-03-11 07:30,11,62.55,62.81,62.55,62.75,7
QAZ15,2015-03-11 08:30,11,62.18,62.18,62.18,62.18,1
QAZ15,2015-03-11 10:00,11,62.45,62.45,62.41,62.41,4
QAZ15,2015-03-11 10:30,11,62.42,62.47,62.34,62.45,26
QAZ15,2015-03-11 11:00,11,62.47,62.62,62.29,62.62,31
QAZ15,2015-03-11 12:00,11,62.73,62.73,62.73,62.73,1
QAZ15,2015-03-11 13:00,11,62.89,63.21,62.89,63.21,14
QAZ15,2015-03-11 14:00,11,63.23,63.32,63.2,63.32,7
QAZ15,2015-03-11 14:30,11,63.31,63.32,63.31,63.32,2
QAZ15,2015-03-12 04:00,12,63.52,63.52,63.5,63.5,10
QAZ15,2015-03-12 05:30,12,63.74,63.74,63.74,63.74,1
QAZ15,2015-03-12 07:30,12,64.01,64.04,64.01,64.04,2
QAZ15,2015-03-12 08:00,12,63.98,63.98,63.74,63.74,4
QAZ15,2015-03-12 08:30,12,63.81,63.81,63.67,63.76,7
QAZ15,2015-03-12 09:00,12,63.46,63.52,63.46,63.5,5
QAZ15,2015-03-12 09:30,12,63.5,63.5,63.5,63.5,3
QAZ15,2015-03-12 10:00,12,63.48,63.48,63.48,63.48,3
QAZ15,2015-03-12 10:30,12,63.26,63.26,62.88,62.88,19
QAZ15,2015-03-12 11:00,12,62.57,62.57,62.57,62.57,1
QAZ15,2015-03-12 11:30,12,62.56,62.57,62.55,62.57,4
QAZ15,2015-03-12 12:30,12,62.17,62.17,62.13,62.13,4
QAZ15,2015-03-12 13:00,12,62.05,62.52,62.05,62.48,7
QAZ15,2015-03-13 02:30,13,62.42,62.42,62.42,62.42,3
QAZ15,2015-03-13 04:30,13,62.2,62.2,62.2,62.2,1
QAZ15,2015-03-13 05:30,13,62.31,62.31,62.31,62.31,2
QAZ15,2015-03-13 07:00,13,62,62,62,62,1
QAZ15,2015-03-13 08:00,13,62,62,62,62,7
QAZ15,2015-03-13 08:30,13,61.9,61.9,61.9,61.9,2
QAZ15,2015-03-13 09:00,13,61.9,61.9,61.78,61.78,6
QAZ15,2015-03-13 09:30,13,61.68,61.72,61.53,61.65,10
QAZ15,2015-03-13 10:00,13,61.46,61.64,61.46,61.64,2
QAZ15,2015-03-13 10:30,13,61.5,61.61,61.5,61.61,2
QAZ15,2015-03-13 11:00,13,61.46,61.69,61.06,61.06,6
QAZ15,2015-03-13 11:30,13,61.09,61.12,61.09,61.12,2
QAZ15,2015-03-13 12:00,13,61.25,61.25,60.97,61,12
QAZ15,2015-03-13 12:30,13,61.19,61.28,61.19,61.28,3
QAZ15,2015-03-13 13:00,13,60.99,60.99,60.99,60.99,2
QAZ15,2015-03-13 13:30,13,60.58,60.58,60.58,60.58,1
QAZ15,2015-03-15 19:30,16,59.96,59.96,59.96,59.96,1
QAZ15,2015-03-15 21:00,16,60.45,60.45,60.45,60.45,2
QAZ15,2015-03-15 21:30,16,60.45,60.45,60.42,60.42,2
QAZ15,2015-03-15 22:00,16,60.44,60.44,60.44,60.44,1
QAZ15,2015-03-16 04:30,16,60.44,60.44,60.44,60.44,1
QAZ15,2015-03-16 05:00,16,60.59,60.59,60.59,60.59,1
QAZ15,2015-03-16 06:30,16,59.97,59.97,59.97,59.97,1
QAZ15,2015-03-16 07:00,16,60.01,60.01,60.01,60.01,1
QAZ15,2015-03-16 07:30,16,60.17,60.17,60.17,60.17,1
QAZ15,2015-03-16 08:00,16,60.05,60.05,60.05,60.05,1
QAZ15,2015-03-16 08:30,16,59.6,59.6,59.49,59.49,11
QAZ15,2015-03-16 09:00,16,59.27,59.27,59.01,59.01,2
QAZ15,2015-03-16 09:30,16,59.11,59.11,58.65,58.65,70
QAZ15,2015-03-16 10:00,16,58.92,59.14,58.92,58.99,8
QAZ15,2015-03-16 10:30,16,58.89,59.27,58.89,59.2,26
QAZ15,2015-03-16 11:00,16,59.27,59.51,59.12,59.35,49
QAZ15,2015-03-16 11:30,16,59.34,59.58,59.17,59.58,21
QAZ15,2015-03-16 12:00,16,59.64,59.64,59.32,59.32,4
QAZ15,2015-03-16 12:30,16,59.27,59.33,59.27,59.33,2
QAZ15,2015-03-16 13:00,16,59.53,59.98,59.42,59.98,29
QAZ15,2015-03-16 13:30,16,60.07,60.19,60.07,60.19,2
QAZ15,2015-03-17 04:00,17,59.86,59.86,59.86,59.86,1
QAZ15,2015-03-17 05:00,17,59.2,59.2,59.2,59.2,1
QAZ15,2015-03-17 06:00,17,59.07,59.07,59.07,59.07,1
QAZ15,2015-03-17 06:30,17,58.85,59.01,58.85,59.01,17
QAZ15,2015-03-17 07:00,17,59.17,59.22,59.17,59.22,4
QAZ15,2015-03-17 07:30,17,59.25,59.25,59.2,59.2,3
QAZ15,2015-03-17 08:30,17,59.28,59.28,58.95,58.95,18
QAZ15,2015-03-17 09:00,17,59.16,59.16,58.85,58.87,23
QAZ15,2015-03-17 09:30,17,58.94,59,58.88,58.88,3
QAZ15,2015-03-17 10:00,17,58.87,58.91,58.81,58.88,15
QAZ15,2015-03-17 10:30,17,58.91,59.22,58.84,59.14,49
QAZ15,2015-03-17 11:00,17,59.22,59.22,58.9,58.9,32
QAZ15,2015-03-17 11:30,17,58.9,59.1,58.8,59.1,31
QAZ15,2015-03-17 12:00,17,59.26,59.55,59.14,59.15,61
QAZ15,2015-03-17 12:30,17,59.09,59.21,58.93,59.11,23
QAZ15,2015-03-17 13:00,17,59.13,59.55,59.03,59.38,140
QAZ15,2015-03-17 13:30,17,59.38,59.38,59.32,59.33,49
QAZ15,2015-03-17 14:00,17,59.32,59.33,59.3,59.31,8
QAZ15,2015-03-17 14:30,17,59.45,59.46,59.29,59.29,33
QAZ15,2015-03-17 15:30,17,59.2,59.2,59.2,59.2,1
QAZ15,2015-03-17 23:30,18,59.44,59.44,59.44,59.44,1
QAZ15,2015-03-18 02:30,18,59.05,59.05,59.05,59.05,1
QAZ15,2015-03-18 04:00,18,59.07,59.07,59.07,59.07,1
QAZ15,2015-03-18 04:30,18,59.01,59.02,59.01,59.01,4
QAZ15,2015-03-18 06:30,18,59.32,59.32,59.32,59.32,1
QAZ15,2015-03-18 08:00,18,58.94,58.94,58.84,58.84,5
QAZ15,2015-03-18 08:30,18,58.82,59.01,58.67,58.84,14
QAZ15,2015-03-18 09:00,18,58.95,59.23,58.93,59.17,69
QAZ15,2015-03-18 09:30,18,59.4,59.6,59.08,59.44,199
QAZ15,2015-03-18 10:00,18,59.12,59.49,59.12,59.47,22
QAZ15,2015-03-18 10:30,18,59.45,59.45,59.38,59.39,23
QAZ15,2015-03-18 11:00,18,59.4,59.82,59.36,59.81,38
QAZ15,2015-03-18 11:30,18,59.78,60.31,59.77,59.77,9
QAZ15,2015-03-18 12:00,18,59.78,59.86,59.78,59.86,2
QAZ15,2015-03-18 12:30,18,59.76,59.76,59.76,59.76,2
QAZ15,2015-03-18 13:00,18,60.28,61.63,60.12,61.61,134
QAZ15,2015-03-18 13:30,18,61.6,62.05,61.38,61.98,51
QAZ15,2015-03-18 14:00,18,61.93,61.94,61.93,61.94,8
QAZ15,2015-03-18 14:30,18,62,62.39,61.97,62.39,7
QAZ15,2015-03-18 15:00,18,62.4,62.4,62.1,62.1,19
QAZ15,2015-03-18 15:30,18,62.15,62.15,62.15,62.15,2
QAZ15,2015-03-19 02:30,19,60.99,60.99,60.99,60.99,1
QAZ15,2015-03-19 07:00,19,60.32,60.4,60.32,60.4,3
QAZ15,2015-03-19 07:30,19,60.44,60.44,60.28,60.28,3
QAZ15,2015-03-19 08:00,19,60.13,60.13,59.81,59.95,13
QAZ15,2015-03-19 08:30,19,60.14,60.2,60.14,60.2,4
QAZ15,2015-03-19 09:30,19,60.11,60.11,59.98,59.98,4
QAZ15,2015-03-19 10:00,19,60.03,60.23,59.83,60.14,20
QAZ15,2015-03-19 10:30,19,60.15,60.5,60.15,60.5,14
QAZ15,2015-03-19 11:00,19,60.69,60.72,59.9,59.9,16
QAZ15,2015-03-19 11:30,19,59.93,59.93,59.91,59.91,2
QAZ15,2015-03-19 12:00,19,59.59,59.59,59.59,59.59,1
QAZ15,2015-03-19 12:30,19,59.74,59.91,59.73,59.91,10
QAZ15,2015-03-19 13:00,19,60.09,60.11,59.81,60.11,7
QAZ15,2015-03-19 14:30,19,59.92,59.92,59.92,59.92,1
QAZ15,2015-03-20 03:30,20,59.62,59.62,59.62,59.62,1
QAZ15,2015-03-20 04:30,20,59.39,59.39,59.36,59.36,10
QAZ15,2015-03-20 05:00,20,59.58,59.58,59.58,59.58,1
QAZ15,2015-03-20 06:00,20,59.26,59.26,59.26,59.26,2
QAZ15,2015-03-20 06:30,20,59.39,59.39,59.39,59.39,1
QAZ15,2015-03-20 07:30,20,59.3,59.57,59.3,59.47,9
QAZ15,2015-03-20 08:00,20,59.68,60.75,59.68,60.67,97
QAZ15,2015-03-20 08:30,20,60.54,60.86,60.54,60.82,14
QAZ15,2015-03-20 09:00,20,60.95,60.96,60.61,60.61,14
QAZ15,2015-03-20 09:30,20,60.59,60.78,60.59,60.76,33
QAZ15,2015-03-20 10:00,20,60.79,60.83,60.64,60.64,16
QAZ15,2015-03-20 10:30,20,60.62,61.01,60.6,60.93,19
QAZ15,2015-03-20 11:00,20,60.9,60.9,60.78,60.84,13
QAZ15,2015-03-20 12:00,20,60.54,60.64,60.45,60.64,13
QAZ15,2015-03-20 12:30,20,60.45,60.45,60.45,60.45,4
QAZ15,2015-03-20 13:00,20,60.46,61.04,60.34,61.04,16
QAZ15,2015-03-20 13:30,20,60.98,60.98,60.94,60.94,9
QAZ15,2015-03-20 14:30,20,60.73,60.73,60.73,60.73,1
QAZ15,2015-03-20 15:00,20,60.82,60.84,60.82,60.84,2
QAZ15,2015-03-23 04:00,23,60.25,60.25,60.25,60.25,4
QAZ15,2015-03-23 05:30,23,60.56,60.56,60.56,60.56,1
QAZ15,2015-03-23 06:00,23,60.55,60.76,60.55,60.76,4
QAZ15,2015-03-23 06:30,23,60.76,61.04,60.76,60.98,8
QAZ15,2015-03-23 07:00,23,60.93,60.93,60.93,60.93,2
QAZ15,2015-03-23 08:00,23,61.09,61.09,60.93,60.97,5
QAZ15,2015-03-23 08:30,23,61.1,61.54,61.1,61.39,100
QAZ15,2015-03-23 09:00,23,61.38,61.68,61.38,61.52,34
QAZ15,2015-03-23 09:30,23,61.55,61.55,61.37,61.37,5
QAZ15,2015-03-23 10:00,23,61.19,61.22,61.19,61.2,4
QAZ15,2015-03-23 10:30,23,61.36,61.42,61.19,61.19,5
QAZ15,2015-03-23 11:00,23,61.19,61.3,61.06,61.06,9
QAZ15,2015-03-23 12:00,23,60.94,60.94,60.8,60.82,7
QAZ15,2015-03-23 12:30,23,60.56,60.56,60.55,60.55,2
QAZ15,2015-03-23 13:00,23,60.98,61.6,60.98,61.6,6
QAZ15,2015-03-23 13:30,23,61.55,61.6,61.55,61.6,4
QAZ15,2015-03-23 14:30,23,61.45,61.45,61.45,61.45,1
QAZ15,2015-03-24 04:00,24,61.45,61.88,61.37,61.84,25
QAZ15,2015-03-24 04:30,24,61.98,61.98,61.98,61.98,1
QAZ15,2015-03-24 06:30,24,61.45,61.45,61.37,61.37,8
QAZ15,2015-03-24 07:00,24,61.4,61.52,61.29,61.52,5
QAZ15,2015-03-24 07:30,24,61.67,61.72,61.67,61.72,3
QAZ15,2015-03-24 08:00,24,61.21,61.26,61.08,61.26,21
QAZ15,2015-03-24 08:30,24,61.22,61.22,60.97,61.01,96
QAZ15,2015-03-24 09:00,24,61.26,61.26,61.05,61.05,9
QAZ15,2015-03-24 09:30,24,61,61.18,61,61.09,7
QAZ15,2015-03-24 10:00,24,61.29,61.29,60.94,61.09,3
QAZ15,2015-03-24 10:30,24,61.13,61.13,60.64,60.77,23
QAZ15,2015-03-24 11:00,24,60.72,60.94,60.71,60.88,11
QAZ15,2015-03-24 11:30,24,60.9,61.25,60.9,61.24,15
QAZ15,2015-03-24 12:30,24,60.99,61.4,60.99,61.4,3
QAZ15,2015-03-24 13:00,24,61.31,61.33,60.64,60.76,53
QAZ15,2015-03-24 13:30,24,60.79,60.79,60.79,60.79,1
QAZ15,2015-03-24 14:00,24,60.67,60.67,60.54,60.54,5
QAZ15,2015-03-25 06:30,25,60.87,60.95,60.87,60.95,12
QAZ15,2015-03-25 07:00,25,60.94,60.97,60.9,60.95,8
QAZ15,2015-03-25 07:30,25,60.99,60.99,60.99,60.99,1
QAZ15,2015-03-25 08:00,25,60.99,61.18,60.99,61.11,4
QAZ15,2015-03-25 08:30,25,61.17,61.37,61.17,61.28,4
QAZ15,2015-03-25 09:00,25,61.47,61.47,61.47,61.47,1
QAZ15,2015-03-25 09:30,25,61.21,61.33,60.68,60.83,117
QAZ15,2015-03-25 10:00,25,60.9,61.01,60.79,61.01,104
QAZ15,2015-03-25 10:30,25,60.84,61.13,60.84,61.13,23
QAZ15,2015-03-25 11:00,25,61.03,61.31,60.98,61.08,103
QAZ15,2015-03-25 11:30,25,61.11,61.17,61.09,61.17,7
QAZ15,2015-03-25 12:00,25,61.32,61.65,61.32,61.57,80
QAZ15,2015-03-25 12:30,25,61.59,62.03,61.47,61.94,100
QAZ15,2015-03-25 13:00,25,61.98,62.21,61.48,61.68,89
QAZ15,2015-03-25 13:30,25,61.72,61.72,61.72,61.72,2
QAZ15,2015-03-25 14:30,25,61.39,61.39,61.39,61.39,2
QAZ15,2015-03-25 15:00,25,61.37,61.37,61.37,61.37,6
QAZ15,2015-03-25 19:30,26,62.16,62.16,62.16,62.16,1
QAZ15,2015-03-25 21:30,26,63.5,63.5,63.5,63.5,1
QAZ15,2015-03-26 00:30,26,63.27,63.27,63.27,63.27,1
QAZ15,2015-03-26 02:00,26,63.17,63.17,63.17,63.17,2
QAZ15,2015-03-26 02:30,26,63.89,63.96,63.89,63.96,2
QAZ15,2015-03-26 03:00,26,64.31,64.31,64.23,64.23,4
QAZ15,2015-03-26 03:30,26,63.95,63.96,63.18,63.66,9
QAZ15,2015-03-26 04:30,26,63.86,63.86,63.76,63.76,2
QAZ15,2015-03-26 05:00,26,63.76,63.76,63.76,63.76,1
QAZ15,2015-03-26 07:00,26,63.75,63.75,63.44,63.44,27
QAZ15,2015-03-26 07:30,26,63.21,63.21,62.7,62.7,8
QAZ15,2015-03-26 08:00,26,62.62,63.02,62.62,62.97,31
QAZ15,2015-03-26 08:30,26,62.88,63.07,62.61,63.04,25
QAZ15,2015-03-26 09:00,26,63.02,63.23,62.98,63.16,6
QAZ15,2015-03-26 09:30,26,63.33,63.34,63.13,63.15,76
QAZ15,2015-03-26 10:00,26,63.02,63.02,62.88,62.88,16
QAZ15,2015-03-26 10:30,26,63.48,63.7,63.48,63.7,6
QAZ15,2015-03-26 11:00,26,63.58,63.59,63.55,63.55,3
QAZ15,2015-03-26 11:30,26,63.72,63.72,63.63,63.68,3
QAZ15,2015-03-26 12:00,26,63.77,63.92,63.77,63.82,40
QAZ15,2015-03-26 12:30,26,63.9,64.04,63.74,64.02,74
QAZ15,2015-03-26 13:00,26,63.96,63.96,63.76,63.95,10
QAZ15,2015-03-27 01:00,27,62.88,62.88,62.8,62.8,2
QAZ15,2015-03-27 05:30,27,63.06,63.06,63.06,63.06,1
QAZ15,2015-03-27 06:30,27,63.06,63.18,63.06,63.18,5
QAZ15,2015-03-27 07:00,27,63.19,63.19,63.19,63.19,1
QAZ15,2015-03-27 08:00,27,62.8,62.8,62.73,62.73,5
QAZ15,2015-03-27 08:30,27,62.73,62.73,62.53,62.57,8
QAZ15,2015-03-27 09:00,27,62.55,62.81,62.55,62.81,4
QAZ15,2015-03-27 09:30,27,62.59,62.9,62.59,62.9,2
QAZ15,2015-03-27 10:00,27,62.76,62.9,62.76,62.9,2
QAZ15,2015-03-27 11:00,27,62.58,62.58,62.58,62.58,1
QAZ15,2015-03-27 11:30,27,62.73,62.86,62.71,62.72,34
QAZ15,2015-03-27 12:00,27,62.73,62.73,62.64,62.64,25
QAZ15,2015-03-27 12:30,27,62.6,62.6,62.39,62.43,47
QAZ15,2015-03-27 13:00,27,62.25,62.25,61.51,61.51,134
QAZ15,2015-03-27 13:30,27,61.4,61.4,61.25,61.25,6
QAZ15,2015-03-27 14:00,27,61.24,61.24,61.24,61.24,1
QAZ15,2015-03-27 14:30,27,61.09,61.09,61.09,61.09,1
QAZ15,2015-03-27 15:00,27,61.08,61.08,61.08,61.08,1
QAZ15,2015-03-29 18:00,30,61,61,61,61,3
QAZ15,2015-03-29 18:30,30,61,61.05,61,61.05,2
QAZ15,2015-03-29 21:00,30,61.09,61.09,61.09,61.09,1
QAZ15,2015-03-30 01:00,30,60.97,60.97,60.97,60.97,1
QAZ15,2015-03-30 02:00,30,61.1,61.1,60.96,60.96,3
QAZ15,2015-03-30 02:30,30,61.19,61.19,61.19,61.19,3
QAZ15,2015-03-30 04:30,30,61.16,61.16,60.84,60.84,12
QAZ15,2015-03-30 05:00,30,60.8,60.8,60.55,60.55,4
QAZ15,2015-03-30 05:30,30,60.67,60.84,60.67,60.84,6
QAZ15,2015-03-30 06:00,30,60.99,61.08,60.99,61.08,4
QAZ15,2015-03-30 07:00,30,61.03,61.05,61.03,61.05,2
QAZ15,2015-03-30 07:30,30,61.18,61.18,61.12,61.12,2
QAZ15,2015-03-30 08:00,30,61.11,61.46,61.11,61.46,25
QAZ15,2015-03-30 08:30,30,61.5,61.65,61.31,61.31,7
QAZ15,2015-03-30 09:00,30,61.09,61.09,61.03,61.03,18
QAZ15,2015-03-30 12:30,30,60.95,60.95,60.68,60.68,11
QAZ15,2015-03-30 13:00,30,61.13,61.94,61.13,61.62,75
QAZ15,2015-03-30 13:30,30,61.61,61.66,61.59,61.66,5
QAZ15,2015-03-30 14:00,30,61.6,61.6,61.55,61.55,5
QAZ15,2015-03-31 00:00,31,61.37,61.38,61.37,61.38,5
QAZ15,2015-03-31 03:00,31,60.82,60.82,60.67,60.68,17
QAZ15,2015-03-31 04:00,31,60.72,60.72,60.71,60.71,2
QAZ15,2015-03-31 04:30,31,60.89,60.92,60.44,60.44,24
QAZ15,2015-03-31 05:00,31,60.67,60.7,60.55,60.55,13
QAZ15,2015-03-31 05:30,31,60.77,60.84,60.77,60.84,6
QAZ15,2015-03-31 06:00,31,60.65,60.65,60.65,60.65,1
QAZ15,2015-03-31 07:00,31,60.52,60.75,60.44,60.7,52
QAZ15,2015-03-31 07:30,31,60.65,60.94,60.63,60.94,60
QAZ15,2015-03-31 08:00,31,60.99,60.99,60.51,60.79,37
QAZ15,2015-03-31 08:30,31,60.87,60.89,60.82,60.87,92
QAZ15,2015-03-31 09:00,31,60.96,61.27,60.96,61.27,2
QAZ15,2015-03-31 09:30,31,61.42,61.42,60.92,60.92,16
QAZ15,2015-03-31 10:00,31,60.88,60.88,60.8,60.8,27
QAZ15,2015-03-31 10:30,31,61.4,61.51,61.4,61.46,9
QAZ15,2015-03-31 11:00,31,61.36,61.56,61.24,61.25,13
QAZ15,2015-03-31 11:30,31,61.14,61.22,60.9,60.94,59
QAZ15,2015-03-31 12:00,31,61.06,61.07,60.88,61.05,34
QAZ15,2015-03-31 12:30,31,61.21,61.73,61.21,61.33,41
QAZ15,2015-03-31 13:00,31,61.62,61.62,61.02,61.03,32
QAZ15,2015-03-31 13:30,31,60.85,60.85,60.78,60.8,7
QAZ15,2015-03-31 14:00,31,60.75,60.75,60.75,60.75,3
QAZ15,2015-04-01 03:00,1,60.68,60.68,60.68,60.68,1
QAZ15,2015-04-01 03:30,1,60.58,60.58,60.58,60.58,1
QAZ15,2015-04-01 04:00,1,60.45,60.54,60.42,60.54,49
QAZ15,2015-04-01 05:00,1,60.59,60.59,60.59,60.59,1
QAZ15,2015-04-01 05:30,1,60.63,60.63,60.63,60.63,1
QAZ15,2015-04-01 06:00,1,60.72,60.72,60.72,60.72,1
QAZ15,2015-04-01 07:00,1,60.86,61.19,60.86,61.19,13
QAZ15,2015-04-01 07:30,1,60.76,60.76,60.76,60.76,1
QAZ15,2015-04-01 08:00,1,60.95,60.95,60.74,60.74,13
QAZ15,2015-04-01 08:30,1,61.01,61.04,60.93,60.93,30
QAZ15,2015-04-01 09:00,1,61.05,61.05,61.05,61.05,1
QAZ15,2015-04-01 09:30,1,61.17,61.95,61.09,61.69,133
QAZ15,2015-04-01 10:00,1,62.07,62.17,61.91,61.96,82
QAZ15,2015-04-01 10:30,1,62.08,62.56,62.08,62.39,91
QAZ15,2015-04-01 11:00,1,62.28,62.33,62.2,62.23,12
QAZ15,2015-04-01 11:30,1,62.61,62.61,62.54,62.56,3
QAZ15,2015-04-01 12:00,1,62.62,62.91,62.42,62.91,4
QAZ15,2015-04-01 12:30,1,62.45,62.45,62.45,62.45,1
QAZ15,2015-04-01 13:00,1,62.56,62.56,62.56,62.56,1
QAZ15,2015-04-01 13:30,1,62.36,62.36,62.36,62.36,2
QAZ15,2015-04-01 14:30,1,62.3,62.36,62.3,62.36,6
QAZ15,2015-04-01 19:00,2,62.07,62.07,62.07,62.07,1
QAZ15,2015-04-01 21:00,2,62.05,62.05,62.05,62.05,1
QAZ15,2015-04-01 23:30,2,62.05,62.05,62.05,62.05,1
QAZ15,2015-04-02 02:30,2,62.23,62.23,62.23,62.23,1
QAZ15,2015-04-02 03:00,2,62.55,62.55,62.55,62.55,1
QAZ15,2015-04-02 04:30,2,62.38,62.38,62.36,62.36,2
QAZ15,2015-04-02 05:30,2,62.02,62.02,61.31,61.31,9
QAZ15,2015-04-02 06:00,2,61.24,61.28,60.49,60.67,141
QAZ15,2015-04-02 07:30,2,61.07,61.12,60.84,60.94,104
QAZ15,2015-04-02 08:00,2,60.85,61.03,60.82,60.88,93
QAZ15,2015-04-02 08:30,2,61.02,61.38,61,61.38,50
QAZ15,2015-04-02 09:00,2,61.58,61.58,61.58,61.58,1
QAZ15,2015-04-02 09:30,2,61.04,61.04,60.71,60.84,156
QAZ15,2015-04-02 10:00,2,60.9,60.9,60.03,60.04,94
QAZ15,2015-04-02 10:30,2,60.41,61.2,60.27,61.09,87
QAZ15,2015-04-02 11:00,2,61.2,61.2,60.92,60.92,32
QAZ15,2015-04-02 11:30,2,60.94,61,60.45,60.45,15
QAZ15,2015-04-02 12:00,2,60.49,60.56,59.8,59.8,45
QAZ15,2015-04-02 12:30,2,59.99,61.03,59.99,60.94,28
QAZ15,2015-04-02 13:00,2,60.49,61.15,60.38,60.7,158
QAZ15,2015-04-02 13:30,2,60.59,60.59,60.59,60.59,1
QAZ15,2015-04-05 19:00,6,61.58,61.58,61.58,61.58,1
QAZ15,2015-04-05 19:30,6,61.55,61.55,61.55,61.55,1
QAZ15,2015-04-05 20:30,6,61.48,61.48,61.45,61.45,2
QAZ15,2015-04-05 23:00,6,61.46,61.46,61.46,61.46,3
QAZ15,2015-04-06 00:30,6,61.41,61.41,61.41,61.41,1
QAZ15,2015-04-06 02:00,6,61.91,62.01,61.91,62.01,2
QAZ15,2015-04-06 02:30,6,62.34,62.34,62.34,62.34,1
QAZ15,2015-04-06 03:00,6,61.98,61.98,61.98,61.98,1
QAZ15,2015-04-06 04:00,6,62.11,62.11,62.11,62.11,1
QAZ15,2015-04-06 08:00,6,62.01,62.18,62.01,62.18,2
QAZ15,2015-04-06 08:30,6,61.85,61.85,61.54,61.54,3
QAZ15,2015-04-06 09:00,6,61.58,62.16,61.58,62.16,3
QAZ15,2015-04-06 09:30,6,62.22,62.83,62.22,62.83,6
QAZ15,2015-04-06 10:00,6,63.07,63.07,63.07,63.07,1
QAZ15,2015-04-06 10:30,6,63.07,63.46,63.07,63.46,4
QAZ15,2015-04-06 11:00,6,63.36,63.43,63.14,63.14,52
QAZ15,2015-04-06 11:30,6,63.11,63.42,63.11,63.36,43
QAZ15,2015-04-06 12:00,6,63.31,63.58,63.31,63.48,49
QAZ15,2015-04-06 12:30,6,63.41,63.41,63.3,63.39,38
QAZ15,2015-04-06 13:00,6,63.16,63.57,63.12,63.57,18
QAZ15,2015-04-06 14:00,6,63.49,63.49,63.19,63.19,2
QAZ15,2015-04-07 02:30,7,62.96,63.01,62.93,62.93,6
QAZ15,2015-04-07 03:00,7,62.59,62.61,62.59,62.61,2
QAZ15,2015-04-07 03:30,7,62.82,62.82,62.8,62.8,2
QAZ15,2015-04-07 04:30,7,63.06,63.25,63.06,63.16,6
QAZ15,2015-04-07 05:30,7,62.91,62.91,62.9,62.9,2
QAZ15,2015-04-07 06:00,7,62.98,63.06,62.98,63.04,20
QAZ15,2015-04-07 06:30,7,63.19,63.19,62.98,63,25
QAZ15,2015-04-07 07:00,7,62.81,62.98,62.81,62.98,40
QAZ15,2015-04-07 08:00,7,62.74,62.86,62.72,62.77,106
QAZ15,2015-04-07 08:30,7,62.55,62.65,62.55,62.65,6
QAZ15,2015-04-07 09:00,7,63.19,63.19,63.19,63.19,1
QAZ15,2015-04-07 09:30,7,63.26,63.62,63.26,63.54,8
QAZ15,2015-04-07 10:00,7,63.58,63.58,63.58,63.58,1
QAZ15,2015-04-07 10:30,7,63.3,63.5,63.3,63.5,2
QAZ15,2015-04-07 11:00,7,63.59,63.59,63.59,63.59,1
QAZ15,2015-04-07 11:30,7,63.74,63.93,63.74,63.93,4
QAZ15,2015-04-07 12:00,7,63.8,63.9,63.39,63.39,4
QAZ15,2015-04-07 12:30,7,63.39,63.39,63.3,63.3,3
QAZ15,2015-04-07 13:00,7,63.42,63.94,63.42,63.84,87
QAZ15,2015-04-07 13:30,7,63.91,63.94,63.91,63.94,8
QAZ15,2015-04-07 14:00,7,63.82,63.82,63.82,63.82,4
QAZ15,2015-04-07 14:30,7,63.72,63.72,63.72,63.72,1
QAZ15,2015-04-07 15:30,7,63.59,63.59,63.41,63.41,4
QAZ15,2015-04-08 04:30,8,63.19,63.19,63.06,63.06,5
QAZ15,2015-04-08 06:00,8,62.98,63.05,62.93,63.05,3
QAZ15,2015-04-08 06:30,8,62.92,62.92,62.85,62.85,2
QAZ15,2015-04-08 07:30,8,62.86,62.86,62.86,62.86,1
QAZ15,2015-04-08 08:00,8,62.92,63.23,62.86,63.23,27
QAZ15,2015-04-08 08:30,8,63.12,63.2,63.12,63.15,5
QAZ15,2015-04-08 09:00,8,63.17,63.17,63.1,63.1,3
QAZ15,2015-04-08 09:30,8,63.17,63.17,62.03,62.2,111
QAZ15,2015-04-08 10:00,8,62.18,62.18,61.9,61.94,121
QAZ15,2015-04-08 10:30,8,62.04,62.06,61.75,61.89,83
QAZ15,2015-04-08 11:00,8,61.92,62.13,61.57,61.58,31
QAZ15,2015-04-08 11:30,8,61.61,61.81,61.47,61.8,154
QAZ15,2015-04-08 12:00,8,61.79,61.8,61.35,61.52,80
QAZ15,2015-04-08 12:30,8,61.59,61.7,61.37,61.58,96
QAZ15,2015-04-08 13:00,8,61.52,61.72,60.87,60.87,218
QAZ15,2015-04-08 13:30,8,60.96,61.06,60.96,60.99,51
QAZ15,2015-04-08 14:00,8,61.34,61.34,61.34,61.34,1
QAZ15,2015-04-08 19:00,9,61.34,61.34,61.34,61.34,1
QAZ15,2015-04-08 19:30,9,61.46,61.46,61.46,61.46,2
QAZ15,2015-04-09 05:00,9,62.18,62.35,62.18,62.34,46
QAZ15,2015-04-09 05:30,9,62.44,62.45,62.44,62.45,2
QAZ15,2015-04-09 06:00,9,62.09,62.09,62.09,62.09,1
QAZ15,2015-04-09 06:30,9,62.03,62.03,62.03,62.03,1
QAZ15,2015-04-09 07:00,9,61.98,61.98,61.98,61.98,1
QAZ15,2015-04-09 07:30,9,61.81,61.92,61.81,61.92,16
QAZ15,2015-04-09 08:00,9,62.24,62.33,62.22,62.33,12
QAZ15,2015-04-09 08:30,9,61.94,62.19,61.81,62.07,57
QAZ15,2015-04-09 09:00,9,62.2,62.48,62.13,62.18,21
QAZ15,2015-04-09 09:30,9,62.15,62.18,62.15,62.18,2
QAZ15,2015-04-09 10:00,9,61.93,62.06,61.9,61.9,6
QAZ15,2015-04-09 11:00,9,62.28,62.28,62.28,62.28,1
QAZ15,2015-04-09 11:30,9,62.39,62.5,62.39,62.5,2
QAZ15,2015-04-09 12:00,9,62.86,63.08,62.72,63.04,30
QAZ15,2015-04-09 12:30,9,62.71,62.81,62.43,62.43,24
QAZ15,2015-04-09 13:00,9,62.44,62.44,61.66,61.91,118
QAZ15,2015-04-09 13:30,9,62.07,62.07,62.05,62.05,6
QAZ15,2015-04-09 14:00,9,62.13,62.15,62.13,62.15,2
QAZ15,2015-04-09 23:30,10,62.12,62.12,62.12,62.12,1
QAZ15,2015-04-10 02:30,10,61.7,61.7,61.69,61.69,2
QAZ15,2015-04-10 03:30,10,61.67,61.67,61.67,61.67,11
QAZ15,2015-04-10 04:00,10,61.59,61.59,61.59,61.59,1
QAZ15,2015-04-10 04:30,10,61.67,61.67,61.67,61.67,1
QAZ15,2015-04-10 05:30,10,62.01,62.01,62.01,62.01,1
QAZ15,2015-04-10 06:00,10,61.99,61.99,61.99,61.99,1
QAZ15,2015-04-10 07:00,10,62.06,62.06,62.06,62.06,1
QAZ15,2015-04-10 07:30,10,62.11,62.11,61.9,61.9,15
QAZ15,2015-04-10 08:00,10,62.06,62.39,62.06,62.39,6
QAZ15,2015-04-10 08:30,10,62.58,62.88,62.58,62.88,84
QAZ15,2015-04-10 09:00,10,62.59,62.59,62.57,62.57,6
QAZ15,2015-04-10 09:30,10,62.63,62.63,62.54,62.59,5
QAZ15,2015-04-10 10:00,10,62.56,62.82,62.56,62.68,25
QAZ15,2015-04-10 10:30,10,62.56,62.6,62.56,62.6,3
QAZ15,2015-04-10 11:00,10,62.7,62.87,62.7,62.81,7
QAZ15,2015-04-10 11:30,10,62.81,62.81,62.47,62.49,5
QAZ15,2015-04-10 12:00,10,62.49,62.9,62.49,62.9,24
QAZ15,2015-04-10 12:30,10,62.69,62.77,62.69,62.74,7
QAZ15,2015-04-10 13:00,10,62.68,62.98,62.55,62.98,13
QAZ15,2015-04-10 13:30,10,63.05,63.05,63.05,63.05,1
QAZ15,2015-04-10 14:30,10,63.02,63.02,63.02,63.02,9
QAZ15,2015-04-13 02:00,13,63.49,63.49,63.46,63.46,3
QAZ15,2015-04-13 02:30,13,63.41,63.88,63.41,63.79,4
QAZ15,2015-04-13 03:00,13,63.95,64.43,63.95,64.43,6
QAZ15,2015-04-13 03:30,13,64.07,64.07,64.07,64.07,1
QAZ15,2015-04-13 04:00,13,63.86,63.86,63.81,63.81,2
QAZ15,2015-04-13 04:30,13,63.58,63.58,63.58,63.58,1
QAZ15,2015-04-13 05:00,13,63.68,63.68,63.62,63.66,4
QAZ15,2015-04-13 05:30,13,63.38,63.38,63.23,63.38,3
QAZ15,2015-04-13 06:00,13,63.31,63.31,63.31,63.31,1
QAZ15,2015-04-13 06:30,13,63.42,63.42,63.42,63.42,1
QAZ15,2015-04-13 07:00,13,63.57,63.57,63.57,63.57,1
QAZ15,2015-04-13 07:30,13,63.65,63.65,63.61,63.61,4
QAZ15,2015-04-13 08:00,13,63.88,63.88,63.88,63.88,1
QAZ15,2015-04-13 08:30,13,63.77,63.77,63.54,63.55,24
QAZ15,2015-04-13 09:00,13,63.62,63.62,63.46,63.46,12
QAZ15,2015-04-13 09:30,13,63.26,63.26,63.26,63.26,1
QAZ15,2015-04-13 10:00,13,63.24,63.24,63.16,63.18,6
QAZ15,2015-04-13 10:30,13,62.61,62.61,62.61,62.61,1
QAZ15,2015-04-13 11:00,13,62.66,62.73,62.66,62.73,8
QAZ15,2015-04-13 11:30,13,62.95,63.46,62.95,63.46,56
QAZ15,2015-04-13 12:00,13,63.49,63.49,63.4,63.4,24
QAZ15,2015-04-13 12:30,13,63.31,63.36,63.31,63.36,2
QAZ15,2015-04-13 13:00,13,63.23,63.31,62.96,62.98,18
QAZ15,2015-04-13 15:00,13,62.99,62.99,62.99,62.99,1
QAZ15,2015-04-13 21:30,14,63.42,63.42,63.42,63.42,1
QAZ15,2015-04-14 01:00,14,63.32,63.32,63.32,63.32,1
QAZ15,2015-04-14 02:00,14,63.4,63.4,63.4,63.4,5
QAZ15,2015-04-14 07:30,14,63.41,63.44,63.29,63.3,25
QAZ15,2015-04-14 08:00,14,63.28,63.5,63.28,63.31,65
QAZ15,2015-04-14 08:30,14,63.5,63.55,63.46,63.48,64
QAZ15,2015-04-14 09:00,14,63.53,63.57,63.4,63.55,9
QAZ15,2015-04-14 09:30,14,63.78,63.78,63.78,63.78,1
QAZ15,2015-04-14 10:00,14,63.44,63.44,63.4,63.4,2
QAZ15,2015-04-14 10:30,14,63.71,63.71,63.71,63.71,1
QAZ15,2015-04-14 11:30,14,63.98,64.2,63.98,64.2,12
QAZ15,2015-04-14 12:00,14,64.03,64.08,64.03,64.06,10
QAZ15,2015-04-14 12:30,14,63.89,64.02,63.88,63.93,61
QAZ15,2015-04-14 13:00,14,63.62,63.65,63.54,63.59,11
QAZ15,2015-04-14 14:30,14,63.57,63.57,63.55,63.55,4
QAZ15,2015-04-14 15:00,14,63.53,63.57,63.53,63.56,3
QAZ15,2015-04-14 15:30,14,63.88,63.88,63.88,63.88,1
QAZ15,2015-04-15 01:30,15,64.28,64.28,64.28,64.28,1
QAZ15,2015-04-15 02:00,15,64.41,64.41,64.41,64.41,1
QAZ15,2015-04-15 03:00,15,64.24,64.24,64.24,64.24,1
QAZ15,2015-04-15 04:00,15,64.28,64.28,64.28,64.28,1
QAZ15,2015-04-15 04:30,15,64.24,64.24,64.21,64.21,2
QAZ15,2015-04-15 06:30,15,64.11,64.14,64.11,64.14,3
QAZ15,2015-04-15 08:00,15,64.33,64.33,63.99,64.06,6
QAZ15,2015-04-15 08:30,15,64.08,64.2,63.99,64.18,62
QAZ15,2015-04-15 09:00,15,64.25,64.36,63.97,63.97,105
QAZ15,2015-04-15 09:30,15,64.46,64.98,64.4,64.56,36
QAZ15,2015-04-15 10:00,15,64.68,64.72,64.68,64.72,3
QAZ15,2015-04-15 10:30,15,65.06,65.39,65.01,65.37,73
QAZ15,2015-04-15 11:00,15,65.24,65.81,65.23,65.81,332
QAZ15,2015-04-15 11:30,15,65.79,65.9,65.69,65.9,11
QAZ15,2015-04-15 12:00,15,65.9,65.9,65.9,65.9,1
QAZ15,2015-04-15 12:30,15,66.09,66.09,65.81,65.87,6
QAZ15,2015-04-15 13:00,15,66.08,66.92,66.08,66.78,77
QAZ15,2015-04-15 13:30,15,66.67,66.67,66.56,66.56,4
QAZ15,2015-04-15 20:30,16,66.1,66.1,66.1,66.1,1
QAZ15,2015-04-15 21:00,16,66.12,66.12,66.12,66.12,1
QAZ15,2015-04-15 22:30,16,66.42,66.42,66.42,66.42,1
QAZ15,2015-04-15 23:00,16,66.42,66.42,66.42,66.42,2
QAZ15,2015-04-16 02:00,16,66.07,66.07,66.07,66.07,1
QAZ15,2015-04-16 02:30,16,66.05,66.05,66,66,2
QAZ15,2015-04-16 03:00,16,66.22,66.22,66.22,66.22,1
QAZ15,2015-04-16 04:00,16,66.23,66.41,66.23,66.41,4
QAZ15,2015-04-16 04:30,16,66.61,66.61,66.57,66.57,2
QAZ15,2015-04-16 05:00,16,66.51,66.51,66.07,66.07,2
QAZ15,2015-04-16 05:30,16,66.03,66.03,66.03,66.03,1
QAZ15,2015-04-16 06:00,16,66.04,66.04,66.04,66.04,1
QAZ15,2015-04-16 06:30,16,65.87,65.87,65.72,65.77,8
QAZ15,2015-04-16 07:30,16,65.93,65.93,65.93,65.93,1
QAZ15,2015-04-16 08:00,16,66.29,66.32,66.27,66.27,3
QAZ15,2015-04-16 08:30,16,66.2,66.2,66.11,66.16,8
QAZ15,2015-04-16 09:00,16,66.08,66.36,65.97,66.32,40
QAZ15,2015-04-16 09:30,16,66.38,66.39,66.34,66.36,12
QAZ15,2015-04-16 10:00,16,66.39,66.39,66.22,66.3,5
QAZ15,2015-04-16 10:30,16,66.43,66.45,66.29,66.29,62
QAZ15,2015-04-16 11:00,16,66.3,66.59,66.3,66.56,47
QAZ15,2015-04-16 11:30,16,66.72,66.95,66.72,66.95,4
QAZ15,2015-04-16 12:00,16,66.91,67.25,66.91,67.25,2
QAZ15,2015-04-16 12:30,16,67.5,67.81,67.4,67.69,20
QAZ15,2015-04-16 13:00,16,67.42,67.45,67.09,67.21,10
QAZ15,2015-04-16 20:00,17,66.55,66.55,66.33,66.33,2
QAZ15,2015-04-17 02:30,17,66.88,66.88,66.88,66.88,1
QAZ15,2015-04-17 03:30,17,66.44,66.44,66.44,66.44,1
QAZ15,2015-04-17 04:00,17,66.48,66.63,66.48,66.63,3
QAZ15,2015-04-17 05:00,17,66.85,66.85,66.84,66.84,15
QAZ15,2015-04-17 07:00,17,66.88,66.88,66.88,66.88,1
QAZ15,2015-04-17 07:30,17,66.87,67.18,66.87,67.09,7
QAZ15,2015-04-17 08:00,17,67.15,67.15,66.96,66.96,2
QAZ15,2015-04-17 08:30,17,66.87,67.27,66.83,67.27,28
QAZ15,2015-04-17 09:30,17,67.45,67.45,67.45,67.45,1
QAZ15,2015-04-17 10:00,17,67.33,67.33,67.25,67.28,3
QAZ15,2015-04-17 10:30,17,67.25,67.25,67.16,67.16,2
QAZ15,2015-04-17 11:00,17,67.33,67.33,67.33,67.33,1
QAZ15,2015-04-17 11:30,17,67.33,67.33,67.2,67.2,2
QAZ15,2015-04-17 12:00,17,67.26,67.3,67.26,67.3,2
QAZ15,2015-04-17 12:30,17,67.04,67.04,67.04,67.04,1
QAZ15,2015-04-17 13:00,17,67.09,67.09,66.59,66.71,14
QAZ15,2015-04-17 14:00,17,67.06,67.06,67.06,67.06,3
QAZ15,2015-04-20 02:30,20,67.05,67.05,67,67.01,4
QAZ15,2015-04-20 06:00,20,66.26,66.26,66,66.01,4
QAZ15,2015-04-20 06:30,20,65.94,65.94,65.7,65.7,2
QAZ15,2015-04-20 07:00,20,65.7,65.7,65.7,65.7,1
QAZ15,2015-04-20 07:30,20,66.15,66.15,66.06,66.09,8
QAZ15,2015-04-20 08:00,20,66.16,66.43,66.16,66.39,6
QAZ15,2015-04-20 08:30,20,66.55,66.74,66.55,66.74,15
QAZ15,2015-04-20 09:00,20,66.99,67.36,66.96,67.25,13
QAZ15,2015-04-20 09:30,20,67.52,67.52,67.52,67.52,1
QAZ15,2015-04-20 10:00,20,67.37,67.37,67.15,67.15,9
QAZ15,2015-04-20 10:30,20,67.05,67.05,66.99,66.99,3
QAZ15,2015-04-20 11:00,20,67.09,67.27,67.06,67.06,17
QAZ15,2015-04-20 11:30,20,67.08,67.18,67.02,67.02,6
QAZ15,2015-04-20 12:00,20,67.03,67.24,67.03,67.17,6
QAZ15,2015-04-20 12:30,20,67.09,67.09,66.77,66.77,7
QAZ15,2015-04-20 13:00,20,66.77,66.96,66.5,66.96,39
QAZ15,2015-04-20 13:30,20,67,67,66.93,66.93,4
QAZ15,2015-04-21 03:00,21,66.39,66.39,66.39,66.39,1
QAZ15,2015-04-21 03:30,21,66.67,66.67,66.67,66.67,1
QAZ15,2015-04-21 05:00,21,66.7,66.7,66.7,66.7,9
QAZ15,2015-04-21 06:00,21,66.49,66.49,66.28,66.28,2
QAZ15,2015-04-21 08:00,21,66.67,66.92,66.67,66.86,8
QAZ15,2015-04-21 08:30,21,66.44,66.53,66.43,66.53,4
QAZ15,2015-04-21 09:30,21,67.06,67.08,66.54,66.54,9
QAZ15,2015-04-21 10:30,21,66.3,66.3,66.3,66.3,3
QAZ15,2015-04-21 11:30,21,66.55,66.73,66.32,66.32,9
QAZ15,2015-04-21 12:00,21,66.32,66.41,66.32,66.38,7
QAZ15,2015-04-21 12:30,21,66,66.14,66,66.12,3
QAZ15,2015-04-21 13:00,21,65.77,65.86,65.52,65.86,9
QAZ15,2015-04-21 13:30,21,65.81,65.81,65.78,65.8,9
QAZ15,2015-04-21 14:00,21,65.87,66.04,65.87,66.04,3
QAZ15,2015-04-21 14:30,21,65.91,65.92,65.9,65.92,3
QAZ15,2015-04-21 15:30,21,65.58,65.64,65.58,65.64,2
QAZ15,2015-04-22 00:30,22,65.23,65.23,65.23,65.23,2
QAZ15,2015-04-22 01:30,22,65.39,65.39,65.39,65.39,1
QAZ15,2015-04-22 02:30,22,65.32,65.4,65.32,65.4,2
QAZ15,2015-04-22 03:00,22,65.3,65.35,65.3,65.35,2
QAZ15,2015-04-22 04:00,22,65.53,65.6,65.5,65.5,5
QAZ15,2015-04-22 04:30,22,65.48,65.61,65.45,65.61,3
QAZ15,2015-04-22 05:30,22,65.54,65.54,65.54,65.54,3
QAZ15,2015-04-22 07:00,22,65.86,65.86,65.69,65.69,3
QAZ15,2015-04-22 07:30,22,65.94,65.94,65.94,65.94,1
QAZ15,2015-04-22 08:00,22,66.17,66.17,66.15,66.15,13
QAZ15,2015-04-22 08:30,22,66.19,66.19,66.14,66.14,35
QAZ15,2015-04-22 09:00,22,65.82,65.94,65.82,65.94,2
QAZ15,2015-04-22 09:30,22,66.09,66.66,65.8,66.43,54
QAZ15,2015-04-22 10:00,22,66.54,66.54,66.43,66.54,4
QAZ15,2015-04-22 10:30,22,66.49,66.5,66.33,66.33,6
QAZ15,2015-04-22 11:00,22,66.49,66.49,66.46,66.46,3
QAZ15,2015-04-22 11:30,22,66.45,66.68,66.45,66.46,4
QAZ15,2015-04-22 12:00,22,66.42,66.42,66.42,66.42,1
QAZ15,2015-04-22 13:00,22,66.53,66.62,66.38,66.39,14
QAZ15,2015-04-22 13:30,22,66.46,66.46,66.46,66.46,3
QAZ15,2015-04-22 15:00,22,66.52,66.52,66.52,66.52,1
QAZ15,2015-04-22 15:30,22,66.43,66.43,66.32,66.32,6
QAZ15,2015-04-23 01:00,23,66.34,66.34,66.34,66.34,1
QAZ15,2015-04-23 03:30,23,65.97,66.01,65.94,65.94,8
QAZ15,2015-04-23 04:00,23,66.2,66.37,66.2,66.37,2
QAZ15,2015-04-23 06:30,23,66.24,66.46,66.24,66.46,3
QAZ15,2015-04-23 07:00,23,66.64,66.8,66.64,66.8,11
QAZ15,2015-04-23 07:30,23,66.72,66.72,66.72,66.72,2
QAZ15,2015-04-23 08:00,23,66.96,67.16,66.96,67.07,39
QAZ15,2015-04-23 08:30,23,67.41,67.62,67.41,67.62,13
QAZ15,2015-04-23 09:00,23,67.66,67.85,67.41,67.61,59
QAZ15,2015-04-23 09:30,23,67.75,68.08,67.69,67.86,99
QAZ15,2015-04-23 10:00,23,67.86,68.25,67.86,68.12,37
QAZ15,2015-04-23 10:30,23,68.16,68.16,67.95,68,46
QAZ15,2015-04-23 11:00,23,67.99,68.03,67.84,67.88,58
QAZ15,2015-04-23 11:30,23,67.95,68.09,67.95,68.09,3
QAZ15,2015-04-23 12:00,23,68.15,68.66,68.15,68.18,54
QAZ15,2015-04-23 12:30,23,68.1,68.11,67.93,68.07,18
QAZ15,2015-04-23 13:00,23,67.8,68.13,67.8,68.09,35
QAZ15,2015-04-23 13:30,23,67.99,68.09,67.99,67.99,9
QAZ15,2015-04-23 14:00,23,68.09,68.09,68.09,68.09,1
QAZ15,2015-04-24 00:00,24,67.7,67.7,67.7,67.7,2
QAZ15,2015-04-24 02:00,24,68.03,68.11,68.03,68.06,5
QAZ15,2015-04-24 03:00,24,68.09,68.43,68.09,68.31,4
QAZ15,2015-04-24 03:30,24,68.61,68.62,68.49,68.49,20
QAZ15,2015-04-24 04:00,24,68.26,68.33,68.26,68.33,8
QAZ15,2015-04-24 04:30,24,68.35,68.39,68.35,68.39,3
QAZ15,2015-04-24 07:00,24,68.48,68.48,68.48,68.48,1
QAZ15,2015-04-24 07:30,24,68.41,68.67,68.41,68.67,26
QAZ15,2015-04-24 08:00,24,68.38,68.38,67.94,67.94,7
QAZ15,2015-04-24 08:30,24,67.97,68.12,67.97,68.12,5
QAZ15,2015-04-24 09:00,24,68.07,68.07,67.98,68.02,19
QAZ15,2015-04-24 09:30,24,68.33,68.33,68.09,68.09,3
QAZ15,2015-04-24 10:00,24,68.12,68.32,68.12,68.32,25
QAZ15,2015-04-24 11:00,24,68.29,68.29,68.29,68.29,1
QAZ15,2015-04-24 12:00,24,68.23,68.23,68.23,68.23,1
QAZ15,2015-04-24 12:30,24,68.22,68.22,67.87,67.87,12
QAZ15,2015-04-24 13:00,24,68.33,68.54,68.33,68.54,5
QAZ15,2015-04-24 13:30,24,68.48,68.48,68.45,68.45,3
QAZ15,2015-04-24 14:00,24,68.44,68.44,68.44,68.44,1
QAZ15,2015-04-27 02:00,27,68.29,68.29,68.26,68.26,2
QAZ15,2015-04-27 02:30,27,68.48,68.48,68.48,68.48,1
QAZ15,2015-04-27 03:30,27,68.52,68.52,68.52,68.52,1
QAZ15,2015-04-27 04:30,27,68.04,68.04,68,68,3
QAZ15,2015-04-27 05:00,27,68.15,68.15,68.09,68.09,3
QAZ15,2015-04-27 06:30,27,68.19,68.19,68.19,68.19,1
QAZ15,2015-04-27 07:00,27,68.31,68.31,68.31,68.31,2
QAZ15,2015-04-27 07:30,27,68.28,68.3,68.19,68.3,33
QAZ15,2015-04-27 08:00,27,68.52,68.7,68.52,68.7,15
QAZ15,2015-04-27 09:00,27,68.53,68.69,68.33,68.33,25
QAZ15,2015-04-27 09:30,27,68.22,68.22,68,68,5
QAZ15,2015-04-27 10:00,27,68.22,68.34,68.2,68.34,5
QAZ15,2015-04-27 10:30,27,68.45,68.45,68.45,68.45,3
QAZ15,2015-04-27 11:00,27,68.47,68.54,68.47,68.54,2
QAZ15,2015-04-27 11:30,27,68.4,68.57,68.4,68.54,5
QAZ15,2015-04-27 12:00,27,68.22,68.22,68.22,68.22,1
QAZ15,2015-04-27 12:30,27,68.25,68.25,68.17,68.17,3
QAZ15,2015-04-27 13:00,27,68.29,68.3,68.29,68.3,9
QAZ15,2015-04-27 13:30,27,68.3,68.31,68.3,68.31,10
QAZ15,2015-04-27 15:00,27,68.1,68.1,68.1,68.1,1
QAZ15,2015-04-27 20:30,28,67.82,67.82,67.67,67.67,2
QAZ15,2015-04-28 00:30,28,67.63,67.63,67.63,67.63,1
QAZ15,2015-04-28 03:00,28,67.69,67.77,67.69,67.77,5
QAZ15,2015-04-28 03:30,28,67.79,67.87,67.78,67.87,3
QAZ15,2015-04-28 05:30,28,68.25,68.25,68.12,68.13,5
QAZ15,2015-04-28 06:00,28,68.11,68.11,68.11,68.11,5
QAZ15,2015-04-28 07:00,28,67.99,67.99,67.89,67.89,5
QAZ15,2015-04-28 07:30,28,68.03,68.27,68.03,68.27,3
QAZ15,2015-04-28 08:00,28,68.1,68.1,68.04,68.04,3
QAZ15,2015-04-28 08:30,28,68.07,68.3,67.81,68.3,3
QAZ15,2015-04-28 09:00,28,68.18,68.65,68.18,68.45,120
QAZ15,2015-04-28 09:30,28,68.5,68.5,68.31,68.47,8
QAZ15,2015-04-28 10:00,28,68.44,68.44,68.44,68.44,1
QAZ15,2015-04-28 11:00,28,68.39,68.39,68.39,68.39,1
QAZ15,2015-04-28 11:30,28,68.48,68.48,68.17,68.17,2
QAZ15,2015-04-28 12:30,28,68.05,68.19,68.05,68.15,14
QAZ15,2015-04-28 13:00,28,68.07,68.11,68.01,68.01,5
QAZ15,2015-04-28 14:00,28,67.98,67.98,67.98,67.98,1
QAZ15,2015-04-28 15:30,28,67.91,67.91,67.91,67.91,3
QAZ15,2015-04-29 02:00,29,67.86,67.86,67.77,67.77,2
QAZ15,2015-04-29 04:00,29,67.67,67.69,67.67,67.69,6
QAZ15,2015-04-29 06:30,29,67.85,67.85,67.85,67.85,6
QAZ15,2015-04-29 07:30,29,68.01,68.08,67.99,68.08,5
QAZ15,2015-04-29 08:00,29,68.13,68.16,67.98,67.98,4
QAZ15,2015-04-29 08:30,29,68.38,68.4,68.38,68.39,9
QAZ15,2015-04-29 09:00,29,68.36,68.49,68.36,68.49,8
QAZ15,2015-04-29 09:30,29,68.65,68.76,68.5,68.76,25
QAZ15,2015-04-29 10:00,29,68.89,69.19,68.78,69.1,29
QAZ15,2015-04-29 10:30,29,69.17,69.24,69.09,69.18,13
QAZ15,2015-04-29 11:00,29,69.19,69.22,69.12,69.22,8
QAZ15,2015-04-29 11:30,29,69.38,69.66,69.38,69.52,24
QAZ15,2015-04-29 12:00,29,69.25,69.25,69.25,69.25,1
QAZ15,2015-04-29 12:30,29,69.25,69.25,69.25,69.25,2
QAZ15,2015-04-29 13:00,29,69.25,69.26,68.67,69,51
QAZ15,2015-04-29 13:30,29,68.92,68.93,68.87,68.87,9
QAZ15,2015-04-29 14:00,29,68.75,68.75,68.74,68.74,3
QAZ15,2015-04-29 20:30,30,68.59,68.59,68.59,68.59,1
QAZ15,2015-04-30 02:30,30,68.86,69.22,68.86,69.22,8
QAZ15,2015-04-30 03:00,30,69.27,69.27,69.06,69.12,4
QAZ15,2015-04-30 03:30,30,69.15,69.15,69.15,69.15,1
QAZ15,2015-04-30 04:00,30,69.12,69.12,69.12,69.12,8
QAZ15,2015-04-30 04:30,30,69.14,69.16,68.76,68.84,6
QAZ15,2015-04-30 05:00,30,68.82,68.88,68.82,68.88,2
QAZ15,2015-04-30 06:30,30,69.21,69.21,69.17,69.17,2
QAZ15,2015-04-30 07:00,30,69.13,69.13,69.13,69.13,3
QAZ15,2015-04-30 07:30,30,69,69.11,69,69.11,3
QAZ15,2015-04-30 08:00,30,69.1,69.21,68.74,68.81,28
QAZ15,2015-04-30 08:30,30,68.92,68.92,68.81,68.83,5
QAZ15,2015-04-30 09:00,30,69.09,69.13,69.02,69.02,13
QAZ15,2015-04-30 09:30,30,69.09,69.14,69.05,69.14,8
QAZ15,2015-04-30 10:00,30,69.11,69.49,69.11,69.44,8
QAZ15,2015-04-30 10:30,30,69.29,69.4,69.13,69.39,11
QAZ15,2015-04-30 11:00,30,69.45,69.51,69.44,69.44,5
QAZ15,2015-04-30 11:30,30,69.46,69.46,69.45,69.45,2
QAZ15,2015-04-30 12:00,30,69.45,69.45,69.4,69.4,4
QAZ15,2015-04-30 12:30,30,69.52,69.65,69.52,69.65,4
QAZ15,2015-04-30 13:00,30,69.65,69.72,69.54,69.6,57
QAZ15,2015-04-30 13:30,30,69.58,69.58,69.46,69.46,3
QAZ15,2015-04-30 14:30,30,69.67,69.67,69.67,69.67,1
QAZ15,2015-04-30 23:00,1,69.7,69.7,69.7,69.7,1
QAZ15,2015-05-01 03:00,1,69.74,69.74,69.74,69.74,1
QAZ15,2015-05-01 04:30,1,69.32,69.32,69.32,69.32,3
QAZ15,2015-05-01 06:00,1,69.29,69.29,69.29,69.29,9
QAZ15,2015-05-01 07:00,1,69.15,69.15,69.15,69.15,1
QAZ15,2015-05-01 07:30,1,69.11,69.11,69.11,69.11,1
QAZ15,2015-05-01 08:00,1,69.25,69.35,69.25,69.34,34
QAZ15,2015-05-01 08:30,1,69.19,69.34,69.13,69.2,19
QAZ15,2015-05-01 09:00,1,69.16,69.16,69.16,69.16,1
QAZ15,2015-05-01 10:00,1,68.93,68.93,68.93,68.93,2
QAZ15,2015-05-01 10:30,1,69.03,69.05,69.01,69.01,54
QAZ15,2015-05-01 11:00,1,69.01,69.01,68.78,68.82,14
QAZ15,2015-05-01 11:30,1,68.84,68.84,68.82,68.82,9
QAZ15,2015-05-01 12:00,1,68.97,69.06,68.97,69.04,9
QAZ15,2015-05-01 12:30,1,69.09,69.09,68.94,69.08,108
QAZ15,2015-05-01 13:00,1,68.99,69.62,68.99,69.51,18
QAZ15,2015-05-01 13:30,1,69.52,69.52,69.52,69.52,3
QAZ15,2015-05-01 14:00,1,69.64,69.64,69.64,69.64,3
QAZ15,2015-05-04 03:00,4,69.51,69.51,69.51,69.51,1
QAZ15,2015-05-04 03:30,4,69.87,69.87,69.84,69.84,4
QAZ15,2015-05-04 07:00,4,70.09,70.09,69.9,69.92,9
QAZ15,2015-05-04 08:00,4,69.85,69.85,69.43,69.43,8
QAZ15,2015-05-04 08:30,4,69.38,69.46,69.38,69.46,2
QAZ15,2015-05-04 09:00,4,69.29,69.29,69.29,69.29,3
QAZ15,2015-05-04 10:00,4,69.51,69.51,69.5,69.5,2
QAZ15,2015-05-04 10:30,4,69.59,69.59,69.59,69.59,3
QAZ15,2015-05-04 11:00,4,69.53,69.53,69.53,69.53,1
QAZ15,2015-05-04 11:30,4,69.55,69.72,69.55,69.69,4
QAZ15,2015-05-04 13:00,4,69.74,69.8,69.74,69.8,3
QAZ15,2015-05-04 13:30,4,69.75,69.75,69.7,69.74,14
QAZ15,2015-05-04 14:00,4,69.81,69.81,69.81,69.81,3
QAZ15,2015-05-04 19:00,5,69.72,69.72,69.72,69.72,1
QAZ15,2015-05-04 23:00,5,69.59,69.59,69.59,69.59,1
QAZ15,2015-05-05 06:30,5,70.46,70.46,70.46,70.46,1
QAZ15,2015-05-05 07:00,5,70.71,70.71,70.64,70.64,2
QAZ15,2015-05-05 07:30,5,70.82,70.85,70.69,70.85,57
QAZ15,2015-05-05 08:00,5,70.88,71.13,70.88,71.04,55
QAZ15,2015-05-05 08:30,5,71.02,71.14,70.78,71.1,154
QAZ15,2015-05-05 09:00,5,71,71.32,70.95,71.32,26
QAZ15,2015-05-05 10:00,5,71.32,71.34,70.8,70.84,163
QAZ15,2015-05-05 11:30,5,71.13,71.13,71.13,71.13,1
QAZ15,2015-05-05 12:30,5,70.86,70.86,70.86,70.86,47
QAZ15,2015-05-05 13:00,5,70.86,70.86,70.64,70.69,12
QAZ15,2015-05-05 15:30,5,70.81,70.89,70.74,70.79,59
QAZ15,2015-05-05 22:00,6,71.14,71.22,71.14,71.22,2
QAZ15,2015-05-06 01:00,6,71.18,71.18,71.18,71.18,1
QAZ15,2015-05-06 01:30,6,71.34,71.57,71.34,71.46,7
QAZ15,2015-05-06 02:00,6,71.36,71.36,71.36,71.36,1
QAZ15,2015-05-06 03:00,6,71.45,71.51,71.45,71.51,3
QAZ15,2015-05-06 03:30,6,71.59,71.87,71.59,71.87,3
QAZ15,2015-05-06 04:00,6,71.82,71.92,71.82,71.92,42
QAZ15,2015-05-06 05:00,6,71.95,71.97,71.91,71.91,33
QAZ15,2015-05-06 05:30,6,72.02,72.02,72.02,72.02,1
QAZ15,2015-05-06 06:30,6,71.9,71.9,71.9,71.9,1
QAZ15,2015-05-06 07:00,6,71.8,71.96,71.8,71.96,5
QAZ15,2015-05-06 07:30,6,71.88,72.17,71.87,72.07,6
QAZ15,2015-05-06 08:00,6,72.06,72.06,72.01,72.03,4
QAZ15,2015-05-06 08:30,6,71.96,72.15,71.95,72.15,27
QAZ15,2015-05-06 09:00,6,72.16,72.16,72.05,72.06,27
QAZ15,2015-05-06 09:30,6,72.21,72.4,71.57,71.57,79
QAZ15,2015-05-06 10:00,6,71.68,71.69,71.2,71.2,5
QAZ15,2015-05-06 10:30,6,71.15,71.15,70.68,70.76,17
QAZ15,2015-05-06 11:00,6,70.94,71.09,70.93,71.06,37
QAZ15,2015-05-06 11:30,6,71,71.08,71,71.08,13
QAZ15,2015-05-06 12:00,6,70.92,70.96,70.91,70.96,3
QAZ15,2015-05-06 12:30,6,70.69,70.81,70.56,70.79,11
QAZ15,2015-05-06 13:00,6,70.53,70.74,70.31,70.74,14
QAZ15,2015-05-06 13:30,6,70.62,70.62,70.61,70.61,2
QAZ15,2015-05-06 14:00,6,70.62,70.65,70.56,70.56,12
QAZ15,2015-05-06 15:00,6,70.45,70.45,70.45,70.45,2
QAZ15,2015-05-07 03:00,7,70.91,71.09,70.91,71,10
QAZ15,2015-05-07 03:30,7,71.06,71.06,71.06,71.06,1
QAZ15,2015-05-07 04:00,7,71.16,71.21,71.16,71.21,6
QAZ15,2015-05-07 04:30,7,71.16,71.16,71.05,71.05,2
QAZ15,2015-05-07 05:00,7,71.02,71.02,70.73,70.73,3
QAZ15,2015-05-07 05:30,7,70.69,70.78,70.69,70.77,3
QAZ15,2015-05-07 06:00,7,70.98,70.98,70.98,70.98,1
QAZ15,2015-05-07 07:30,7,70.74,70.74,70.74,70.74,6
QAZ15,2015-05-07 08:00,7,70.54,70.54,70.08,70.45,19
QAZ15,2015-05-07 08:30,7,70.19,70.19,69.82,69.82,16
QAZ15,2015-05-07 09:00,7,69.68,69.68,69.4,69.4,4
QAZ15,2015-05-07 09:30,7,69.37,69.41,69.02,69.18,11
QAZ15,2015-05-07 10:00,7,69.24,69.34,69.13,69.31,19
QAZ15,2015-05-07 10:30,7,69.24,69.42,69.19,69.42,3
QAZ15,2015-05-07 11:30,7,69.24,69.24,69.24,69.24,4
QAZ15,2015-05-07 12:00,7,68.87,68.87,68.7,68.74,8
QAZ15,2015-05-07 13:00,7,68.47,68.59,68.31,68.48,42
QAZ15,2015-05-07 14:00,7,68.49,68.53,68.49,68.53,20
QAZ15,2015-05-07 14:30,7,68.44,68.44,68.44,68.44,1
QAZ15,2015-05-07 19:30,8,68.7,68.7,68.7,68.7,1
QAZ15,2015-05-07 20:30,8,68.52,68.56,68.52,68.56,2
QAZ15,2015-05-07 21:30,8,68.51,68.51,68.46,68.49,4
QAZ15,2015-05-07 22:00,8,68.48,68.48,68.42,68.42,7
QAZ15,2015-05-07 22:30,8,68.45,68.45,68.29,68.32,3
QAZ15,2015-05-08 01:00,8,68.06,68.16,68,68.16,5
QAZ15,2015-05-08 01:30,8,68.38,68.38,68.38,68.38,1
QAZ15,2015-05-08 02:30,8,68.52,68.53,68.31,68.36,9
QAZ15,2015-05-08 03:00,8,68.54,68.86,68.54,68.8,10
QAZ15,2015-05-08 04:00,8,68.49,68.49,68.49,68.49,1
QAZ15,2015-05-08 05:00,8,68.56,68.67,68.53,68.59,12
QAZ15,2015-05-08 05:30,8,68.55,68.77,68.55,68.73,8
QAZ15,2015-05-08 06:00,8,68.76,68.86,68.75,68.86,3
QAZ15,2015-05-08 07:30,8,68.72,69.14,68.72,69.14,5
QAZ15,2015-05-08 08:00,8,69.08,69.08,68.42,68.42,2
QAZ15,2015-05-08 08:30,8,68.46,68.46,67.54,67.54,37
QAZ15,2015-05-08 09:00,8,67.61,67.61,67.55,67.55,4
QAZ15,2015-05-08 09:30,8,67.69,67.71,67.69,67.71,3
QAZ15,2015-05-08 10:00,8,67.81,68.41,67.81,68.38,24
QAZ15,2015-05-08 10:30,8,68.47,68.84,68.44,68.44,40
QAZ15,2015-05-08 11:00,8,68.62,68.83,68.5,68.5,10
QAZ15,2015-05-08 11:30,8,68.51,68.51,68.33,68.33,11
QAZ15,2015-05-08 12:00,8,68.33,68.59,68.33,68.59,13
QAZ15,2015-05-08 12:30,8,68.6,68.77,68.6,68.61,8
QAZ15,2015-05-08 13:00,8,68.36,68.6,68.33,68.6,22
QAZ15,2015-05-08 14:00,8,68.67,68.69,68.67,68.69,3
QAZ15,2015-05-08 14:30,8,68.63,68.7,68.63,68.7,6
QAZ15,2015-05-08 15:00,8,68.73,68.73,68.67,68.67,4
QAZ15,2015-05-10 18:30,11,68.48,68.48,68.48,68.48,1
QAZ15,2015-05-11 02:00,11,68.68,68.68,68.68,68.68,1
QAZ15,2015-05-11 03:30,11,68.75,68.75,68.75,68.75,1
QAZ15,2015-05-11 05:00,11,68.45,68.45,68.45,68.45,1
QAZ15,2015-05-11 05:30,11,68.31,68.32,68.16,68.16,12
QAZ15,2015-05-11 06:00,11,67.99,68.07,67.99,68.07,3
QAZ15,2015-05-11 06:30,11,68.25,68.29,68.25,68.27,4
QAZ15,2015-05-11 07:00,11,68.55,68.55,68.37,68.42,15
QAZ15,2015-05-11 08:00,11,68.14,68.28,68.14,68.28,2
QAZ15,2015-05-11 08:30,11,68.42,68.55,68.42,68.45,8
QAZ15,2015-05-11 09:00,11,68.12,68.12,68.01,68.01,3
QAZ15,2015-05-11 10:00,11,67.84,67.85,67.84,67.85,2
QAZ15,2015-05-11 11:30,11,68.2,68.28,68.18,68.18,11
QAZ15,2015-05-11 12:30,11,68.06,68.06,68.06,68.06,1
QAZ15,2015-05-11 13:00,11,68.23,68.26,68.13,68.13,3
QAZ15,2015-05-12 03:00,12,68.5,68.5,68.5,68.5,5
QAZ15,2015-05-12 03:30,12,68.63,68.63,68.63,68.63,1
QAZ15,2015-05-12 04:00,12,68.62,68.94,68.56,68.94,10
QAZ15,2015-05-12 04:30,12,68.89,68.93,68.89,68.93,2
QAZ15,2015-05-12 05:00,12,69.3,69.3,69.3,69.3,1
QAZ15,2015-05-12 05:30,12,69.23,69.25,69.1,69.13,10
QAZ15,2015-05-12 06:00,12,69.16,69.3,69.15,69.3,18
QAZ15,2015-05-12 07:00,12,69.22,69.22,68.97,68.97,30
QAZ15,2015-05-12 07:30,12,68.94,68.94,68.72,68.92,49
QAZ15,2015-05-12 08:00,12,68.94,68.95,68.54,68.59,7
QAZ15,2015-05-12 08:30,12,68.69,68.69,68.69,68.69,1
QAZ15,2015-05-12 09:00,12,68.78,68.78,68.76,68.78,7
QAZ15,2015-05-12 09:30,12,68.58,68.58,68.58,68.58,1
QAZ15,2015-05-12 10:00,12,68.8,69.26,68.8,69.22,59
QAZ15,2015-05-12 10:30,12,69.31,69.87,69.31,69.76,47
QAZ15,2015-05-12 11:00,12,69.74,69.78,69.65,69.73,21
QAZ15,2015-05-12 12:00,12,69.64,69.64,69.35,69.35,2
QAZ15,2015-05-12 12:30,12,69.24,69.24,69.24,69.24,1
QAZ15,2015-05-12 13:00,12,69.48,69.6,69.48,69.57,50
QAZ15,2015-05-12 13:30,12,69.55,69.55,69.54,69.54,11
QAZ15,2015-05-12 14:00,12,69.4,69.4,69.4,69.4,9
QAZ15,2015-05-12 15:30,12,69.56,69.86,69.56,69.86,5
QAZ15,2015-05-12 16:00,12,69.91,69.91,69.91,69.91,1
QAZ15,2015-05-12 19:00,13,69.84,69.84,69.84,69.84,1
QAZ15,2015-05-12 21:30,13,69.82,69.82,69.82,69.82,1
QAZ15,2015-05-12 22:00,13,69.85,69.85,69.85,69.85,1
QAZ15,2015-05-13 01:00,13,70.17,70.17,70.17,70.17,1
QAZ15,2015-05-13 02:00,13,69.94,69.95,69.91,69.91,5
QAZ15,2015-05-13 02:30,13,69.84,69.84,69.84,69.84,2
QAZ15,2015-05-13 03:00,13,69.94,70.18,69.93,70.18,8
QAZ15,2015-05-13 03:30,13,70.08,70.08,70.08,70.08,1
QAZ15,2015-05-13 04:00,13,69.97,70,69.9,70,5
QAZ15,2015-05-13 04:30,13,69.94,69.94,69.94,69.94,1
QAZ15,2015-05-13 05:30,13,69.82,69.91,69.72,69.72,3
QAZ15,2015-05-13 08:00,13,69.89,69.89,69.81,69.86,12
QAZ15,2015-05-13 08:30,13,70.09,70.09,70.05,70.05,7
QAZ15,2015-05-13 09:00,13,70.01,70.2,70.01,70.2,12
QAZ15,2015-05-13 09:30,13,70.23,70.3,69.75,69.75,30
QAZ15,2015-05-13 10:00,13,69.95,70.05,69.95,70.05,2
QAZ15,2015-05-13 11:00,13,70.38,70.45,70.36,70.36,27
QAZ15,2015-05-13 11:30,13,70.39,70.39,70.39,70.39,2
QAZ15,2015-05-13 12:00,13,70.45,70.45,70.22,70.22,8
QAZ15,2015-05-13 13:00,13,69.92,70,69.48,69.52,36
QAZ15,2015-05-13 13:30,13,69.47,69.5,69.47,69.48,4
QAZ15,2015-05-14 02:00,14,69.32,69.32,69.32,69.32,1
QAZ15,2015-05-14 02:30,14,69.39,69.39,69.39,69.39,1
QAZ15,2015-05-14 04:00,14,69.48,69.48,69.48,69.48,2
QAZ15,2015-05-14 04:30,14,69.68,69.84,69.65,69.78,12
QAZ15,2015-05-14 06:30,14,69.87,69.87,69.87,69.87,13
QAZ15,2015-05-14 07:00,14,69.75,69.75,69.74,69.74,2
QAZ15,2015-05-14 08:00,14,69.58,69.58,69.58,69.58,1
QAZ15,2015-05-14 09:30,14,69.61,69.62,69.45,69.58,80
QAZ15,2015-05-14 10:00,14,69.42,69.44,69.42,69.44,2
QAZ15,2015-05-14 10:30,14,69.33,69.35,69.16,69.16,7
QAZ15,2015-05-14 11:00,14,68.92,69,68.88,69,8
QAZ15,2015-05-14 11:30,14,68.98,68.98,68.75,68.75,11
QAZ15,2015-05-14 12:00,14,68.72,68.82,68.7,68.82,5
QAZ15,2015-05-14 12:30,14,68.7,68.89,68.7,68.86,20
QAZ15,2015-05-14 13:00,14,69.01,69.3,68.99,69.16,55
QAZ15,2015-05-14 13:30,14,69.16,69.16,69.12,69.12,4
QAZ15,2015-05-14 14:00,14,69.16,69.16,69.16,69.16,1
QAZ15,2015-05-14 14:30,14,69.1,69.1,69.09,69.09,8
QAZ15,2015-05-14 21:30,15,69.17,69.17,69.17,69.17,2
QAZ15,2015-05-15 02:30,15,68.86,68.86,68.86,68.86,1
QAZ15,2015-05-15 03:00,15,68.77,68.77,68.77,68.77,4
QAZ15,2015-05-15 03:30,15,69.06,69.18,69.02,69.06,11
QAZ15,2015-05-15 04:00,15,68.89,68.89,68.89,68.89,1
QAZ15,2015-05-15 04:30,15,69.04,69.04,69.04,69.04,2
QAZ15,2015-05-15 05:00,15,69.04,69.1,69.04,69.1,4
QAZ15,2015-05-15 05:30,15,68.95,68.95,68.9,68.9,4
QAZ15,2015-05-15 07:00,15,68.87,68.87,68.87,68.87,1
QAZ15,2015-05-15 07:30,15,68.67,68.7,68.54,68.58,24
QAZ15,2015-05-15 08:00,15,68.53,68.53,68.28,68.35,5
QAZ15,2015-05-15 08:30,15,67.81,67.81,67.73,67.77,8
QAZ15,2015-05-15 09:00,15,67.99,68.23,67.99,68.07,3
QAZ15,2015-05-15 09:30,15,68.6,68.74,68.6,68.71,33
QAZ15,2015-05-15 10:00,15,68.95,68.95,68.63,68.63,3
QAZ15,2015-05-15 10:30,15,68.76,68.81,68.75,68.81,4
QAZ15,2015-05-15 11:00,15,68.81,68.84,68.69,68.82,5
QAZ15,2015-05-15 11:30,15,68.85,68.95,68.76,68.95,7
QAZ15,2015-05-15 12:00,15,69.03,69.03,68.82,68.82,9
QAZ15,2015-05-15 12:30,15,69.11,69.19,69.08,69.09,9
QAZ15,2015-05-15 13:00,15,69.09,69.09,68.91,69.04,15
QAZ15,2015-05-15 14:00,15,69.08,69.08,69.07,69.07,6
QAZ15,2015-05-15 14:30,15,69.03,69.03,69.02,69.02,2
QAZ15,2015-05-17 22:30,18,69.05,69.05,69.05,69.05,2
QAZ15,2015-05-18 00:30,18,69.17,69.17,69.17,69.17,1
QAZ15,2015-05-18 01:00,18,69.07,69.07,69.07,69.07,1
QAZ15,2015-05-18 01:30,18,69.35,69.35,69.35,69.35,1
QAZ15,2015-05-18 02:30,18,69.74,69.74,69.64,69.64,10
QAZ15,2015-05-18 03:30,18,69.37,69.4,69.22,69.22,6
QAZ15,2015-05-18 04:00,18,69.19,69.19,69.16,69.17,4
QAZ15,2015-05-18 04:30,18,69.11,69.11,68.93,68.93,7
QAZ15,2015-05-18 05:00,18,69,69.04,68.76,68.77,11
QAZ15,2015-05-18 05:30,18,68.98,68.98,68.98,68.98,1
QAZ15,2015-05-18 06:30,18,69.08,69.33,69.08,69.33,2
QAZ15,2015-05-18 07:00,18,69.25,69.26,69.25,69.26,4
QAZ15,2015-05-18 07:30,18,69.01,69.01,68.98,68.98,2
QAZ15,2015-05-18 08:00,18,68.82,68.82,68.36,68.41,29
QAZ15,2015-05-18 08:30,18,68.54,68.65,68.46,68.65,8
QAZ15,2015-05-18 09:00,18,68.69,68.79,68.53,68.54,15
QAZ15,2015-05-18 09:30,18,68.3,68.58,68.3,68.56,23
QAZ15,2015-05-18 10:00,18,68.69,68.69,68.34,68.4,17
QAZ15,2015-05-18 10:30,18,68.39,68.4,68.37,68.37,6
QAZ15,2015-05-18 11:00,18,68.47,68.52,68.41,68.49,14
QAZ15,2015-05-18 11:30,18,68.49,68.49,68.38,68.41,14
QAZ15,2015-05-18 12:00,18,68.4,68.44,68.38,68.38,7
QAZ15,2015-05-18 12:30,18,68.3,68.4,68.29,68.4,16
QAZ15,2015-05-18 13:00,18,68.28,68.5,68.14,68.45,26
QAZ15,2015-05-18 14:00,18,68.5,68.5,68.49,68.49,5
QAZ15,2015-05-18 16:00,18,68.37,68.37,68.37,68.37,2
QAZ15,2015-05-18 20:30,19,68.36,68.36,68.36,68.36,1
QAZ15,2015-05-18 23:30,19,68.33,68.33,68.33,68.33,1
QAZ15,2015-05-19 01:00,19,68.27,68.27,68.12,68.22,9
QAZ15,2015-05-19 01:30,19,68.15,68.17,68.15,68.17,2
QAZ15,2015-05-19 02:00,19,67.79,67.79,67.79,67.79,1
QAZ15,2015-05-19 02:30,19,67.75,67.75,67.75,67.75,1
QAZ15,2015-05-19 03:00,19,67.51,67.51,67.51,67.51,1
QAZ15,2015-05-19 03:30,19,67.72,67.81,67.72,67.79,19
QAZ15,2015-05-19 04:00,19,67.85,67.87,67.7,67.7,6
QAZ15,2015-05-19 06:00,19,68.05,68.05,68.05,68.05,2
QAZ15,2015-05-19 06:30,19,67.87,67.87,67.74,67.74,2
QAZ15,2015-05-19 07:30,19,67.61,67.61,67.35,67.35,42
QAZ15,2015-05-19 08:00,19,67.29,67.49,67.29,67.47,24
QAZ15,2015-05-19 08:30,19,67.41,67.41,67.24,67.33,18
QAZ15,2015-05-19 09:00,19,67.33,67.33,67.08,67.08,11
QAZ15,2015-05-19 09:30,19,67.14,67.14,66.96,67.01,39
QAZ15,2015-05-19 10:00,19,66.95,67.06,66.92,66.94,30
QAZ15,2015-05-19 10:30,19,67.03,67.03,66.63,66.64,36
QAZ15,2015-05-19 11:00,19,66.66,66.7,66.66,66.66,7
QAZ15,2015-05-19 11:30,19,66.62,66.62,66.36,66.39,26
QAZ15,2015-05-19 12:00,19,66.37,66.37,66.31,66.33,3
QAZ15,2015-05-19 12:30,19,66.48,66.5,66.45,66.45,5
QAZ15,2015-05-19 13:00,19,66.42,66.42,66.25,66.27,21
QAZ15,2015-05-19 13:30,19,66.28,66.42,66.28,66.42,9
QAZ15,2015-05-19 14:00,19,66.5,66.5,66.44,66.44,2
QAZ15,2015-05-19 14:30,19,66.41,66.41,66.41,66.41,1
QAZ15,2015-05-19 15:30,19,66.52,66.54,66.45,66.51,16
QAZ15,2015-05-19 17:30,20,66.2,66.2,66.2,66.2,1
QAZ15,2015-05-20 01:30,20,66.36,66.36,66.36,66.36,1
QAZ15,2015-05-20 02:00,20,67.02,67.02,67.02,67.02,2
QAZ15,2015-05-20 02:30,20,66.65,66.95,66.65,66.95,2
QAZ15,2015-05-20 03:00,20,67.14,67.14,67.14,67.14,1
QAZ15,2015-05-20 05:00,20,66.95,66.97,66.95,66.97,2
QAZ15,2015-05-20 05:30,20,66.96,66.96,66.95,66.95,2
QAZ15,2015-05-20 07:00,20,66.94,66.96,66.86,66.9,13
QAZ15,2015-05-20 07:30,20,66.94,66.96,66.94,66.96,3
QAZ15,2015-05-20 08:00,20,67,67.02,66.86,67.02,8
QAZ15,2015-05-20 08:30,20,67.06,67.1,66.97,66.99,13
QAZ15,2015-05-20 09:00,20,67.05,67.05,67.02,67.02,16
QAZ15,2015-05-20 09:30,20,67.05,67.08,66.65,66.97,40
QAZ15,2015-05-20 10:00,20,67.01,67.06,66.71,66.71,9
QAZ15,2015-05-20 10:30,20,66.87,66.87,66.87,66.87,2
QAZ15,2015-05-20 11:00,20,66.91,66.91,66.91,66.91,4
QAZ15,2015-05-20 11:30,20,67.01,67.01,66.95,66.95,4
QAZ15,2015-05-20 13:00,20,67.02,67.15,66.91,67.07,215
QAZ15,2015-05-20 14:00,20,67.05,67.05,67.05,67.05,1
QAZ15,2015-05-21 02:00,21,67.41,67.41,67.36,67.36,3
QAZ15,2015-05-21 02:30,21,67.38,67.38,67.33,67.33,2
QAZ15,2015-05-21 03:00,21,67.18,67.28,67.18,67.28,32
QAZ15,2015-05-21 03:30,21,67.39,67.68,67.32,67.68,37
QAZ15,2015-05-21 04:00,21,67.71,67.72,67.65,67.72,31
QAZ15,2015-05-21 04:30,21,67.75,67.75,67.61,67.62,14
QAZ15,2015-05-21 05:00,21,67.69,67.76,67.68,67.69,26
QAZ15,2015-05-21 05:30,21,67.74,67.85,67.74,67.85,21
QAZ15,2015-05-21 06:00,21,67.82,67.82,67.78,67.78,3
QAZ15,2015-05-21 06:30,21,67.7,67.7,67.58,67.65,5
QAZ15,2015-05-21 07:00,21,67.75,67.75,67.55,67.58,4
QAZ15,2015-05-21 07:30,21,67.48,67.57,67.46,67.57,15
QAZ15,2015-05-21 08:00,21,67.67,67.93,67.62,67.81,58
QAZ15,2015-05-21 08:30,21,67.82,67.83,67.79,67.79,9
QAZ15,2015-05-21 09:00,21,67.93,68.34,67.93,68.28,33
QAZ15,2015-05-21 09:30,21,68.42,68.42,68.42,68.42,9
QAZ15,2015-05-21 10:00,21,68.52,68.52,68.47,68.51,8
QAZ15,2015-05-21 10:30,21,68.68,68.68,68.48,68.48,2
QAZ15,2015-05-21 11:00,21,68.6,68.6,68.52,68.52,2
QAZ15,2015-05-21 12:00,21,68.39,68.39,68.03,68.08,19
QAZ15,2015-05-21 12:30,21,68.11,68.11,68.11,68.11,1
QAZ15,2015-05-21 13:00,21,68.11,68.46,68.11,68.44,33
QAZ15,2015-05-22 02:30,22,68.22,68.22,68.22,68.22,2
QAZ15,2015-05-22 03:00,22,68.23,68.29,68.23,68.29,4
QAZ15,2015-05-22 04:00,22,68.22,68.22,68.06,68.08,5
QAZ15,2015-05-22 04:30,22,67.9,67.97,67.9,67.97,4
QAZ15,2015-05-22 05:00,22,68.06,68.11,68.06,68.11,3
QAZ15,2015-05-22 05:30,22,67.8,67.8,67.8,67.8,1
QAZ15,2015-05-22 06:00,22,67.73,67.73,67.73,67.73,1
QAZ15,2015-05-22 07:00,22,67.83,67.85,67.83,67.85,2
QAZ15,2015-05-22 07:30,22,67.89,67.89,67.67,67.69,9
QAZ15,2015-05-22 08:00,22,67.73,67.73,67.26,67.26,11
QAZ15,2015-05-22 08:30,22,67.44,67.64,67.44,67.51,25
QAZ15,2015-05-22 09:00,22,67.51,67.61,67.47,67.47,11
QAZ15,2015-05-22 09:30,22,67.6,67.69,67.6,67.69,9
QAZ15,2015-05-22 10:00,22,67.59,67.59,67.33,67.45,18
QAZ15,2015-05-22 12:00,22,67.65,67.67,67.49,67.49,3
QAZ15,2015-05-22 13:00,22,67.72,67.74,67.5,67.5,4
QAZ15,2015-05-25 02:30,26,67.44,67.44,67.43,67.43,3
QAZ15,2015-05-25 03:00,26,67.07,67.07,66.92,66.92,7
QAZ15,2015-05-25 04:30,26,67.37,67.37,67.2,67.22,11
QAZ15,2015-05-25 05:00,26,67.38,67.38,67.37,67.37,2
QAZ15,2015-05-25 08:00,26,67.51,67.56,67.51,67.56,2
QAZ15,2015-05-25 08:30,26,67.49,67.49,67.49,67.49,1
QAZ15,2015-05-25 09:30,26,67.65,67.7,67.65,67.7,2
QAZ15,2015-05-25 10:00,26,67.87,68.27,67.87,68.19,11
QAZ15,2015-05-25 10:30,26,68.16,68.2,68.16,68.2,2
QAZ15,2015-05-25 11:00,26,68.23,68.23,67.83,67.83,3
QAZ15,2015-05-25 11:30,26,67.78,67.78,67.73,67.78,6
QAZ15,2015-05-26 00:00,26,67.67,67.73,67.67,67.73,4
QAZ15,2015-05-26 00:30,26,67.72,67.72,67.72,67.72,2
QAZ15,2015-05-26 01:00,26,67.72,67.75,67.68,67.73,8
QAZ15,2015-05-26 02:00,26,67.22,67.38,67.22,67.38,3
QAZ15,2015-05-26 02:30,26,67.42,67.42,67.42,67.42,1
QAZ15,2015-05-26 03:00,26,67.28,67.29,67.28,67.29,2
QAZ15,2015-05-26 04:00,26,67.27,67.29,67.27,67.29,2
QAZ15,2015-05-26 04:30,26,67.17,67.25,67.17,67.25,3
QAZ15,2015-05-26 05:30,26,67.37,67.37,67.31,67.31,6
QAZ15,2015-05-26 06:00,26,67.33,67.33,67.33,67.33,1
QAZ15,2015-05-26 07:00,26,67.05,67.05,67.02,67.03,3
QAZ15,2015-05-26 07:30,26,66.99,67.01,66.87,66.87,15
QAZ15,2015-05-26 08:00,26,66.73,66.73,66.61,66.71,5
QAZ15,2015-05-26 08:30,26,66.7,66.77,66.59,66.62,17
QAZ15,2015-05-26 09:00,26,66.61,66.61,66.32,66.32,22
QAZ15,2015-05-26 09:30,26,66.31,66.43,66.31,66.43,5
QAZ15,2015-05-26 10:00,26,66.22,66.22,65.97,65.97,24
QAZ15,2015-05-26 10:30,26,66,66,65.78,65.78,28
QAZ15,2015-05-26 11:00,26,66.05,66.05,66.05,66.05,1
QAZ15,2015-05-26 11:30,26,65.91,65.91,65.63,65.63,34
QAZ15,2015-05-26 12:30,26,65.65,65.9,65.63,65.8,36
QAZ15,2015-05-26 13:00,26,66.09,66.11,65.89,65.89,23
QAZ15,2015-05-26 13:30,26,65.93,66,65.93,66,3
QAZ15,2015-05-26 15:00,26,66.03,66.09,66.03,66.09,3
QAZ15,2015-05-27 03:30,27,66.43,66.43,66.43,66.43,1
QAZ15,2015-05-27 05:00,27,66.33,66.33,66.02,66.05,33
QAZ15,2015-05-27 05:30,27,66.1,66.11,65.95,65.95,20
QAZ15,2015-05-27 06:00,27,66.1,66.16,66.08,66.16,6
QAZ15,2015-05-27 06:30,27,65.87,65.87,65.87,65.87,4
QAZ15,2015-05-27 07:00,27,65.77,65.77,65.76,65.76,12
QAZ15,2015-05-27 07:30,27,65.84,65.84,65.52,65.52,4
QAZ15,2015-05-27 08:00,27,65.27,65.32,65.19,65.25,25
QAZ15,2015-05-27 08:30,27,65.1,65.65,65.1,65.65,24
QAZ15,2015-05-27 09:00,27,65.4,65.41,65.29,65.29,24
QAZ15,2015-05-27 09:30,27,65.25,65.28,65.03,65.04,71
QAZ15,2015-05-27 10:00,27,65.11,65.11,65.11,65.11,1
QAZ15,2015-05-27 10:30,27,65.38,65.51,65.38,65.51,8
QAZ15,2015-05-27 11:30,27,64.88,64.88,64.88,64.88,3
QAZ15,2015-05-27 12:00,27,64.76,64.88,64.74,64.88,81
QAZ15,2015-05-27 12:30,27,64.97,64.97,64.97,64.97,1
QAZ15,2015-05-27 13:00,27,64.65,64.65,64.42,64.45,29
QAZ15,2015-05-27 13:30,27,64.48,64.52,64.47,64.47,12
QAZ15,2015-05-27 14:00,27,64.46,64.5,64.46,64.5,2
QAZ15,2015-05-27 14:30,27,64.61,64.64,64.61,64.62,5
QAZ15,2015-05-27 15:30,27,64.68,64.8,64.61,64.8,10
QAZ15,2015-05-28 02:00,28,64.59,64.59,64.59,64.59,1
QAZ15,2015-05-28 04:00,28,64.79,64.79,64.79,64.79,1
QAZ15,2015-05-28 04:30,28,64.79,64.79,64.73,64.75,4
QAZ15,2015-05-28 05:00,28,64.79,64.79,64.79,64.79,1
QAZ15,2015-05-28 05:30,28,64.76,64.76,64.76,64.76,1
QAZ15,2015-05-28 06:30,28,64.62,64.64,64.62,64.64,2
QAZ15,2015-05-28 07:00,28,64.6,64.6,64.55,64.55,4
QAZ15,2015-05-28 07:30,28,64.83,64.83,64.24,64.24,7
QAZ15,2015-05-28 08:00,28,64.06,64.07,63.99,63.99,26
QAZ15,2015-05-28 08:30,28,64,64.05,63.94,63.94,87
QAZ15,2015-05-28 09:00,28,63.98,64.4,63.98,64.38,59
QAZ15,2015-05-28 09:30,28,64.13,64.13,63.74,63.88,11
QAZ15,2015-05-28 10:00,28,63.99,64.44,63.99,64.28,36
QAZ15,2015-05-28 10:30,28,64.6,64.75,64.38,64.38,16
QAZ15,2015-05-28 11:00,28,64.43,64.48,64.43,64.48,5
QAZ15,2015-05-28 11:30,28,64.39,64.39,64.39,64.39,1
QAZ15,2015-05-28 12:00,28,64.48,64.48,64.41,64.41,7
QAZ15,2015-05-28 12:30,28,64.58,64.58,64.47,64.47,4
QAZ15,2015-05-28 13:00,28,64.27,64.87,64.2,64.87,11
QAZ15,2015-05-28 13:30,28,64.86,64.89,64.86,64.89,3
QAZ15,2015-05-28 14:00,28,64.95,64.95,64.95,64.95,2
QAZ15,2015-05-28 15:00,28,65.15,65.17,65.15,65.17,3
QAZ15,2015-05-29 02:00,29,65.22,65.25,65.17,65.25,4
QAZ15,2015-05-29 03:00,29,65.32,65.32,65.32,65.32,1
QAZ15,2015-05-29 05:00,29,65.4,65.4,65.4,65.4,1
QAZ15,2015-05-29 05:30,29,65.49,65.49,65.49,65.49,1
QAZ15,2015-05-29 06:30,29,65.6,65.6,65.6,65.6,1
QAZ15,2015-05-29 07:30,29,65.41,65.41,65.1,65.1,21
QAZ15,2015-05-29 08:00,29,64.98,64.98,64.98,64.98,1
QAZ15,2015-05-29 08:30,29,65.57,65.57,65.46,65.52,17
QAZ15,2015-05-29 09:00,29,65.7,66.54,65.7,66.49,30
QAZ15,2015-05-29 09:30,29,66.35,66.54,66.35,66.54,14
QAZ15,2015-05-29 10:00,29,66.62,66.75,66.62,66.7,12
QAZ15,2015-05-29 10:30,29,66.88,66.92,66.66,66.66,13
QAZ15,2015-05-29 11:00,29,66.87,66.87,66.87,66.87,1
QAZ15,2015-05-29 11:30,29,67.13,67.13,67.12,67.12,7
QAZ15,2015-05-29 12:00,29,67.27,67.27,67.27,67.27,1
QAZ15,2015-05-29 12:30,29,67.41,67.77,67.41,67.77,7
QAZ15,2015-05-29 13:00,29,67.93,67.93,67.88,67.93,27
QAZ15,2015-05-29 13:30,29,67.48,67.48,67.48,67.48,1
QAZ15,2015-05-29 14:30,29,67.5,67.5,67.5,67.5,6
QAZ15,2015-05-31 21:00,1,67.32,67.32,67.32,67.32,1
QAZ15,2015-06-01 00:30,1,67.26,67.26,67.26,67.26,1
QAZ15,2015-06-01 01:30,1,67.31,67.31,67.31,67.31,1
QAZ15,2015-06-01 03:00,1,67.27,67.27,67.27,67.27,1
QAZ15,2015-06-01 03:30,1,67.28,67.28,67.28,67.28,1
QAZ15,2015-06-01 05:00,1,66.95,67,66.89,66.9,6
QAZ15,2015-06-01 06:00,1,67.13,67.13,67.13,67.13,2
QAZ15,2015-06-01 07:30,1,67.28,67.3,67.14,67.14,10
QAZ15,2015-06-01 08:00,1,67.13,67.28,67.13,67.28,4
QAZ15,2015-06-01 08:30,1,67.44,67.59,67.4,67.54,84
QAZ15,2015-06-01 09:00,1,67.71,67.78,67.43,67.51,15
QAZ15,2015-06-01 09:30,1,67.28,67.28,67.12,67.12,11
QAZ15,2015-06-01 10:00,1,67.05,67.05,66.56,66.56,40
QAZ15,2015-06-01 10:30,1,66.76,66.96,66.71,66.85,10
QAZ15,2015-06-01 11:00,1,67.01,67.01,67.01,67.01,2
QAZ15,2015-06-01 12:00,1,66.76,66.76,66.76,66.76,4
QAZ15,2015-06-01 12:30,1,67.05,67.09,66.93,66.93,8
QAZ15,2015-06-01 13:00,1,66.98,67.23,66.98,67.08,37
QAZ15,2015-06-01 13:30,1,67.09,67.09,67.09,67.09,1
QAZ15,2015-06-01 15:00,1,67.11,67.11,67.11,67.11,1
QAZ15,2015-06-01 16:00,1,67.09,67.1,67.09,67.1,5
QAZ15,2015-06-01 19:00,2,67.02,67.02,67.02,67.02,1
QAZ15,2015-06-02 01:00,2,67.1,67.1,67.1,67.1,1
QAZ15,2015-06-02 02:00,2,67.22,67.58,67.22,67.58,2
QAZ15,2015-06-02 03:00,2,67.98,67.98,67.81,67.81,2
QAZ15,2015-06-02 05:30,2,67.55,67.58,67.54,67.55,21
QAZ15,2015-06-02 06:30,2,67.74,67.8,67.66,67.66,4
QAZ15,2015-06-02 07:00,2,67.79,67.79,67.79,67.79,1
QAZ15,2015-06-02 07:30,2,67.46,67.46,67.03,67.03,15
QAZ15,2015-06-02 08:00,2,67.74,67.74,67.65,67.65,2
QAZ15,2015-06-02 08:30,2,67.34,67.46,67.34,67.4,6
QAZ15,2015-06-02 09:00,2,67.4,67.48,67.28,67.45,19
QAZ15,2015-06-02 09:30,2,67.66,67.89,67.62,67.84,10
QAZ15,2015-06-02 10:00,2,67.75,67.78,67.75,67.76,3
QAZ15,2015-06-02 10:30,2,67.5,67.5,67.5,67.5,20
QAZ15,2015-06-02 11:00,2,68.06,68.09,68.05,68.09,4
QAZ15,2015-06-02 11:30,2,68.09,68.17,68.04,68.15,6
QAZ15,2015-06-02 12:00,2,68.15,68.16,68.02,68.07,19
QAZ15,2015-06-02 12:30,2,67.9,67.9,67.9,67.9,2
QAZ15,2015-06-02 13:00,2,67.82,67.99,67.6,67.89,35
QAZ15,2015-06-02 14:00,2,68.06,68.06,68.06,68.06,2
QAZ15,2015-06-02 14:30,2,68.07,68.07,68.07,68.07,2
QAZ15,2015-06-02 15:30,2,67.99,67.99,67.68,67.73,12
QAZ15,2015-06-02 21:30,3,67.62,67.62,67.62,67.62,1
QAZ15,2015-06-03 01:00,3,67.59,67.59,67.57,67.57,3
QAZ15,2015-06-03 01:30,3,67.44,67.44,67.44,67.44,3
QAZ15,2015-06-03 02:00,3,67.39,67.39,67.39,67.39,1
QAZ15,2015-06-03 02:30,3,67.48,67.48,67.39,67.44,4
QAZ15,2015-06-03 03:00,3,67.72,67.72,67.65,67.65,3
QAZ15,2015-06-03 03:30,3,67.68,67.69,67.25,67.32,44
QAZ15,2015-06-03 04:00,3,67.3,67.3,66.88,66.93,39
QAZ15,2015-06-03 04:30,3,66.62,66.64,66.47,66.64,41
QAZ15,2015-06-03 05:00,3,66.46,66.48,66.45,66.46,16
QAZ15,2015-06-03 05:30,3,66.55,66.55,66.55,66.55,4
QAZ15,2015-06-03 06:30,3,66.95,67.7,66.95,67.7,88
QAZ15,2015-06-03 07:30,3,66.96,67,66.89,66.91,13
QAZ15,2015-06-03 08:00,3,67.13,67.49,67.04,67.49,37
QAZ15,2015-06-03 08:30,3,67.74,67.74,67.44,67.46,43
QAZ15,2015-06-03 09:00,3,67.43,67.55,67.39,67.53,24
QAZ15,2015-06-03 09:30,3,67.61,67.95,66.84,66.92,60
QAZ15,2015-06-03 10:00,3,66.7,66.93,66.7,66.86,17
QAZ15,2015-06-03 10:30,3,66.84,66.88,66.69,66.88,7
QAZ15,2015-06-03 11:00,3,66.84,66.84,66.84,66.84,1
QAZ15,2015-06-03 11:30,3,66.73,66.76,66.57,66.57,15
QAZ15,2015-06-03 12:00,3,66.44,66.44,66.22,66.22,156
QAZ15,2015-06-03 12:30,3,66.33,66.42,66.33,66.36,24
QAZ15,2015-06-03 13:00,3,66.64,66.76,66.4,66.48,162
QAZ15,2015-06-03 15:30,3,66.47,66.47,66.47,66.47,1
QAZ15,2015-06-03 20:30,4,66.54,66.54,66.54,66.54,1
QAZ15,2015-06-04 01:30,4,66.18,66.18,66.18,66.18,1
QAZ15,2015-06-04 03:00,4,66.12,66.12,65.92,65.95,17
QAZ15,2015-06-04 03:30,4,65.88,65.88,65.88,65.88,1
QAZ15,2015-06-04 04:30,4,66.25,66.51,66.2,66.51,54
QAZ15,2015-06-04 05:00,4,66.36,66.36,66.36,66.36,4
QAZ15,2015-06-04 05:30,4,66.61,66.61,66.61,66.61,1
QAZ15,2015-06-04 06:00,4,66.39,66.39,66.39,66.39,1
QAZ15,2015-06-04 06:30,4,66.45,66.45,66.45,66.45,5
QAZ15,2015-06-04 07:00,4,66.51,66.58,66.46,66.58,6
QAZ15,2015-06-04 07:30,4,66.07,66.23,66.05,66.08,66
QAZ15,2015-06-04 08:00,4,65.91,65.95,65.84,65.95,34
QAZ15,2015-06-04 08:30,4,65.4,65.46,65.4,65.44,12
QAZ15,2015-06-04 09:00,4,65.58,65.58,65.22,65.23,54
QAZ15,2015-06-04 09:30,4,65.04,65.07,65.04,65.07,19
QAZ15,2015-06-04 10:00,4,64.84,64.84,64.72,64.8,14
QAZ15,2015-06-04 10:30,4,64.7,65.1,64.7,65.04,12
QAZ15,2015-06-04 11:00,4,64.74,64.74,64.74,64.74,1
QAZ15,2015-06-04 12:00,4,64.73,64.86,64.73,64.86,2
QAZ15,2015-06-04 12:30,4,64.74,64.74,64.63,64.67,48
QAZ15,2015-06-04 13:00,4,64.81,64.87,64.75,64.83,33
QAZ15,2015-06-04 14:00,4,64.96,64.96,64.96,64.96,4
QAZ15,2015-06-04 14:30,4,64.9,64.9,64.9,64.9,1
QAZ15,2015-06-05 01:00,5,64.55,64.55,64.55,64.55,1
QAZ15,2015-06-05 01:30,5,64.37,64.37,64.37,64.37,3
QAZ15,2015-06-05 02:30,5,64.42,64.43,64.42,64.43,2
QAZ15,2015-06-05 03:00,5,64.23,64.23,64.23,64.23,1
QAZ15,2015-06-05 03:30,5,64.43,64.48,64.43,64.48,3
QAZ15,2015-06-05 04:00,5,64.49,64.84,64.49,64.76,24
QAZ15,2015-06-05 04:30,5,64.51,64.51,64.5,64.5,5
QAZ15,2015-06-05 05:00,5,64.59,64.8,64.58,64.8,3
QAZ15,2015-06-05 06:00,5,64.8,64.8,64.8,64.8,1
QAZ15,2015-06-05 06:30,5,65.41,65.41,65.14,65.15,9
QAZ15,2015-06-05 07:00,5,65.18,65.51,65.11,65.51,20
QAZ15,2015-06-05 07:30,5,65.5,65.5,64.96,64.96,29
QAZ15,2015-06-05 08:00,5,64.8,64.8,64.03,64.03,14
QAZ15,2015-06-05 08:30,5,63.89,64.44,63.89,64.42,6
QAZ15,2015-06-05 09:00,5,64.73,64.73,64.37,64.58,4
QAZ15,2015-06-05 09:30,5,64.44,64.58,64.41,64.58,19
QAZ15,2015-06-05 10:00,5,64.92,65.05,64.85,64.85,20
QAZ15,2015-06-05 10:30,5,64.6,64.6,64.42,64.44,12
QAZ15,2015-06-05 11:00,5,64.48,64.48,64.45,64.45,4
QAZ15,2015-06-05 11:30,5,64.45,64.53,64.44,64.53,35
QAZ15,2015-06-05 12:00,5,64.91,65.02,64.89,64.89,24
QAZ15,2015-06-05 12:30,5,64.85,64.98,64.85,64.97,6
QAZ15,2015-06-05 13:00,5,65.4,66.1,65.4,66.03,51
QAZ15,2015-06-05 13:30,5,66,66,66,66,1
QAZ15,2015-06-05 14:00,5,66.06,66.06,66.06,66.06,1
QAZ15,2015-06-05 15:00,5,65.83,65.83,65.8,65.8,5
QAZ15,2015-06-08 03:00,8,65.63,65.63,65.63,65.63,1
QAZ15,2015-06-08 04:00,8,65.79,65.79,65.79,65.79,1
QAZ15,2015-06-08 04:30,8,65.6,65.6,65.6,65.6,1
QAZ15,2015-06-08 07:00,8,65.46,65.72,65.38,65.66,21
QAZ15,2015-06-08 07:30,8,65.77,65.77,65.77,65.77,1
QAZ15,2015-06-08 08:00,8,65.4,65.55,65.29,65.32,22
QAZ15,2015-06-08 08:30,8,65.31,65.58,65.31,65.55,12
QAZ15,2015-06-08 09:00,8,65.54,65.57,65.35,65.39,18
QAZ15,2015-06-08 09:30,8,65.38,65.38,65.32,65.32,4
QAZ15,2015-06-08 10:00,8,65.38,65.51,65.31,65.33,21
QAZ15,2015-06-08 10:30,8,65.26,65.27,65.05,65.26,14
QAZ15,2015-06-08 11:00,8,65.23,65.28,65.14,65.2,23
QAZ15,2015-06-08 11:30,8,65.21,65.24,65.05,65.07,30
QAZ15,2015-06-08 12:00,8,65.19,65.19,65.19,65.19,1
QAZ15,2015-06-08 12:30,8,65.26,65.29,65.26,65.29,6
QAZ15,2015-06-08 13:00,8,65.29,65.38,65.28,65.28,8
QAZ15,2015-06-09 01:00,9,65.48,65.48,65.48,65.48,1
QAZ15,2015-06-09 03:00,9,65.51,65.51,65.51,65.51,3
QAZ15,2015-06-09 03:30,9,66,66.06,65.93,66.06,9
QAZ15,2015-06-09 04:30,9,65.89,65.89,65.89,65.89,1
QAZ15,2015-06-09 05:00,9,65.92,65.92,65.92,65.92,23
QAZ15,2015-06-09 05:30,9,66.35,66.65,66.35,66.65,13
QAZ15,2015-06-09 06:00,9,66.73,66.73,66.62,66.62,9
QAZ15,2015-06-09 06:30,9,66.75,66.75,66.75,66.75,4
QAZ15,2015-06-09 07:30,9,66.37,66.77,66.37,66.74,51
QAZ15,2015-06-09 08:00,9,66.74,67.13,66.73,66.94,52
QAZ15,2015-06-09 08:30,9,66.91,67.06,66.9,66.96,30
QAZ15,2015-06-09 09:00,9,66.93,67.27,66.93,67.27,8
QAZ15,2015-06-09 09:30,9,67.25,67.44,67.18,67.26,43
QAZ15,2015-06-09 10:00,9,67.22,67.36,67.22,67.36,3
QAZ15,2015-06-09 10:30,9,67.11,67.17,67.11,67.14,3
QAZ15,2015-06-09 11:00,9,67.23,67.23,67.01,67.01,5
QAZ15,2015-06-09 11:30,9,67.05,67.19,67.05,67.19,5
QAZ15,2015-06-09 12:00,9,67.27,67.41,67.27,67.39,12
QAZ15,2015-06-09 12:30,9,67.24,67.34,67.21,67.34,5
QAZ15,2015-06-09 13:00,9,67.42,67.56,67.33,67.33,21
QAZ15,2015-06-09 13:30,9,67.35,67.35,67.26,67.26,5
QAZ15,2015-06-09 14:00,9,67.12,67.12,67.12,67.12,1
QAZ15,2015-06-09 14:30,9,67.17,67.17,67.12,67.12,2
QAZ15,2015-06-09 15:30,9,67.18,67.18,67.18,67.18,1
QAZ15,2015-06-09 19:00,10,67.34,67.35,67.3,67.35,17
QAZ15,2015-06-09 19:30,10,67.38,67.39,67.38,67.39,2
QAZ15,2015-06-09 21:30,10,67.72,67.98,67.72,67.98,7
QAZ15,2015-06-09 22:30,10,67.64,67.64,67.56,67.56,5
QAZ15,2015-06-10 01:00,10,67.87,67.87,67.87,67.87,1
QAZ15,2015-06-10 01:30,10,67.93,67.93,67.93,67.93,1
QAZ15,2015-06-10 02:00,10,67.86,68.05,67.78,68.05,5
QAZ15,2015-06-10 03:00,10,68.17,68.49,68.17,68.42,9
QAZ15,2015-06-10 03:30,10,68.36,68.39,68.35,68.39,20
QAZ15,2015-06-10 04:00,10,68.33,68.33,68.33,68.33,1
QAZ15,2015-06-10 06:30,10,68.49,68.52,68.42,68.45,13
QAZ15,2015-06-10 07:00,10,68.52,68.52,68.49,68.49,2
QAZ15,2015-06-10 08:00,10,68.43,68.65,68.37,68.4,31
QAZ15,2015-06-10 08:30,10,68.26,68.38,68.23,68.29,17
QAZ15,2015-06-10 09:00,10,68.23,68.31,68.2,68.22,15
QAZ15,2015-06-10 09:30,10,68.29,68.59,68.29,68.54,24
QAZ15,2015-06-10 10:00,10,68.17,68.17,68.16,68.16,2
QAZ15,2015-06-10 10:30,10,67.9,67.9,67.67,67.72,15
QAZ15,2015-06-10 11:00,10,67.64,68.03,67.6,68.03,39
QAZ15,2015-06-10 11:30,10,68.05,68.05,67.97,67.97,9
QAZ15,2015-06-10 12:00,10,67.89,67.89,67.75,67.75,2
QAZ15,2015-06-10 12:30,10,67.96,67.96,67.96,67.96,1
QAZ15,2015-06-10 13:00,10,67.83,68.34,67.83,68.23,35
QAZ15,2015-06-10 14:30,10,68.17,68.17,68.17,68.17,25
QAZ15,2015-06-10 15:00,10,68.13,68.13,68.13,68.13,3
QAZ15,2015-06-11 03:00,11,68.44,68.55,68.31,68.31,24
QAZ15,2015-06-11 04:00,11,67.97,67.97,67.8,67.8,21
QAZ15,2015-06-11 05:30,11,67.75,67.75,67.57,67.57,33
QAZ15,2015-06-11 06:00,11,67.49,67.49,67.49,67.49,1
QAZ15,2015-06-11 07:00,11,67.77,67.79,67.77,67.79,2
QAZ15,2015-06-11 07:30,11,67.91,67.96,67.91,67.96,21
QAZ15,2015-06-11 08:00,11,67.86,68.03,67.66,68.03,27
QAZ15,2015-06-11 09:00,11,67.69,67.69,67.69,67.69,1
QAZ15,2015-06-11 09:30,11,67.6,67.6,67.6,67.6,2
QAZ15,2015-06-11 10:00,11,67.28,67.28,67.24,67.24,2
QAZ15,2015-06-11 10:30,11,67.41,67.52,67.32,67.32,13
QAZ15,2015-06-11 11:00,11,67.38,67.41,67.38,67.41,2
QAZ15,2015-06-11 11:30,11,67.4,67.4,67.4,67.4,1
QAZ15,2015-06-11 12:00,11,67.74,67.74,67.74,67.74,1
QAZ15,2015-06-11 12:30,11,67.74,67.88,67.74,67.81,9
QAZ15,2015-06-11 13:00,11,67.8,67.84,67.61,67.72,64
QAZ15,2015-06-11 13:30,11,67.72,67.74,67.67,67.72,12
QAZ15,2015-06-11 14:00,11,67.61,67.61,67.61,67.61,1
QAZ15,2015-06-11 14:30,11,67.58,67.59,67.58,67.59,2
QAZ15,2015-06-11 20:30,12,67.33,67.33,67.33,67.33,1
QAZ15,2015-06-12 01:30,12,67.26,67.26,67.26,67.26,1
QAZ15,2015-06-12 03:00,12,67.27,67.34,67.24,67.34,20
QAZ15,2015-06-12 03:30,12,66.98,66.98,66.82,66.86,18
QAZ15,2015-06-12 04:30,12,67,67,67,67,1
QAZ15,2015-06-12 05:00,12,67.23,67.4,67.23,67.4,9
QAZ15,2015-06-12 05:30,12,67.33,67.38,67.33,67.38,4
QAZ15,2015-06-12 06:00,12,67.37,67.47,67.35,67.35,14
QAZ15,2015-06-12 08:00,12,67.09,67.21,66.98,67.02,7
QAZ15,2015-06-12 08:30,12,67.4,67.42,67.34,67.4,15
QAZ15,2015-06-12 09:00,12,67.26,67.26,66.8,66.8,4
QAZ15,2015-06-12 09:30,12,66.8,66.99,66.79,66.9,45
QAZ15,2015-06-12 10:00,12,67.04,67.14,66.92,66.92,8
QAZ15,2015-06-12 10:30,12,66.95,66.95,66.9,66.9,3
QAZ15,2015-06-12 11:00,12,66.87,67.1,66.84,67.1,36
QAZ15,2015-06-12 11:30,12,67.13,67.13,66.97,67,24
QAZ15,2015-06-12 12:00,12,67.06,67.28,67.06,67.28,2
QAZ15,2015-06-12 13:00,12,67.1,67.1,66.6,66.6,19
QAZ15,2015-06-12 13:30,12,66.59,66.65,66.59,66.61,16
QAZ15,2015-06-12 14:00,12,66.55,66.55,66.52,66.53,4
QAZ15,2015-06-12 14:30,12,66.53,66.53,66.53,66.53,1
QAZ15,2015-06-12 15:00,12,66.5,66.5,66.5,66.5,1
QAZ15,2015-06-14 23:30,15,66.37,66.37,66.37,66.37,1
QAZ15,2015-06-15 03:00,15,66.48,66.48,66.42,66.42,46
QAZ15,2015-06-15 03:30,15,66.36,66.5,66.36,66.5,21
QAZ15,2015-06-15 04:00,15,66.42,66.42,66.42,66.42,1
QAZ15,2015-06-15 05:00,15,65.78,65.78,65.71,65.71,5
QAZ15,2015-06-15 05:30,15,65.73,65.73,65.73,65.73,4
QAZ15,2015-06-15 06:00,15,65.79,65.79,65.62,65.62,16
QAZ15,2015-06-15 06:30,15,65.63,65.63,65.63,65.63,11
QAZ15,2015-06-15 07:00,15,65.75,65.75,65.54,65.54,26
QAZ15,2015-06-15 07:30,15,65.63,65.7,65.63,65.7,14
QAZ15,2015-06-15 08:00,15,65.5,65.95,65.48,65.93,53
QAZ15,2015-06-15 08:30,15,65.9,66.16,65.9,66.03,32
QAZ15,2015-06-15 09:00,15,66.14,66.2,66.06,66.16,30
QAZ15,2015-06-15 09:30,15,66.15,66.26,66.11,66.21,39
QAZ15,2015-06-15 10:00,15,66.23,66.26,65.97,66.18,9
QAZ15,2015-06-15 10:30,15,66.29,66.34,66.24,66.24,11
QAZ15,2015-06-15 11:00,15,66.23,66.23,66.23,66.23,1
QAZ15,2015-06-15 11:30,15,66.31,66.36,66.21,66.21,42
QAZ15,2015-06-15 12:00,15,66.27,66.32,66.27,66.31,4
QAZ15,2015-06-15 12:30,15,66.35,66.35,66.33,66.33,6
QAZ15,2015-06-15 13:00,15,66.46,66.5,66.16,66.16,8
QAZ15,2015-06-15 13:30,15,66.15,66.17,66.1,66.17,15
QAZ15,2015-06-15 14:30,15,66.15,66.18,66.15,66.18,4
QAZ15,2015-06-15 15:00,15,66.17,66.17,66.16,66.16,6
QAZ15,2015-06-15 21:00,16,66.41,66.41,66.41,66.41,1
QAZ15,2015-06-16 03:00,16,66.23,66.35,66.23,66.35,2
QAZ15,2015-06-16 03:30,16,66.18,66.22,66.18,66.22,2
QAZ15,2015-06-16 06:00,16,66.01,66.01,66.01,66.01,11
QAZ15,2015-06-16 06:30,16,66.21,66.21,66.21,66.21,1
QAZ15,2015-06-16 07:30,16,65.98,65.98,65.98,65.98,3
QAZ15,2015-06-16 08:00,16,65.88,66.14,65.88,66.14,2
QAZ15,2015-06-16 08:30,16,66.25,66.29,66.25,66.29,4
QAZ15,2015-06-16 09:00,16,65.97,66.12,65.96,66.12,12
QAZ15,2015-06-16 09:30,16,65.96,66.1,65.96,66.1,25
QAZ15,2015-06-16 10:00,16,66.11,66.14,66.05,66.1,110
QAZ15,2015-06-16 10:30,16,66.15,66.25,66.11,66.18,30
QAZ15,2015-06-16 11:00,16,66.15,66.15,66.15,66.15,1
QAZ15,2015-06-16 12:00,16,66.2,66.28,66.19,66.27,26
QAZ15,2015-06-16 12:30,16,66.27,66.38,66.17,66.38,10
QAZ15,2015-06-16 13:00,16,66.38,66.47,66.3,66.32,19
QAZ15,2015-06-16 13:30,16,66.35,66.35,66.35,66.35,5
QAZ15,2015-06-16 14:00,16,66.41,66.41,66.41,66.41,1
QAZ15,2015-06-16 15:30,16,66.4,66.4,66.4,66.4,1
QAZ15,2015-06-16 21:00,17,66.46,66.46,66.46,66.46,2
QAZ15,2015-06-17 02:00,17,66.4,66.4,66.4,66.4,1
QAZ15,2015-06-17 03:00,17,66.62,66.8,66.62,66.8,2
QAZ15,2015-06-17 03:30,17,66.78,67.12,66.78,67.05,44
QAZ15,2015-06-17 04:30,17,67.46,67.47,67.46,67.47,4
QAZ15,2015-06-17 05:00,17,67.71,67.81,67.67,67.68,50
QAZ15,2015-06-17 06:30,17,67.58,67.63,67.51,67.53,36
QAZ15,2015-06-17 07:00,17,67.51,67.54,67.51,67.54,13
QAZ15,2015-06-17 07:30,17,67.38,67.48,67.31,67.48,23
QAZ15,2015-06-17 08:00,17,67.6,67.67,67.46,67.46,24
QAZ15,2015-06-17 08:30,17,67.32,67.68,67.31,67.61,65
QAZ15,2015-06-17 09:00,17,67.59,67.82,67.59,67.82,69
QAZ15,2015-06-17 09:30,17,67.54,67.54,66.76,66.76,84
QAZ15,2015-06-17 10:00,17,66.62,66.79,66.58,66.58,29
QAZ15,2015-06-17 10:30,17,66.59,66.6,65.86,65.86,60
QAZ15,2015-06-17 11:00,17,65.77,65.8,65.55,65.8,31
QAZ15,2015-06-17 11:30,17,65.71,65.79,65.48,65.48,11
QAZ15,2015-06-17 12:00,17,65.48,65.62,65.38,65.62,37
QAZ15,2015-06-17 12:30,17,65.59,65.59,65.51,65.55,5
QAZ15,2015-06-17 13:00,17,65.52,66.65,65.52,66.54,125
QAZ15,2015-06-17 13:30,17,66.51,66.51,66.48,66.48,2
QAZ15,2015-06-17 15:30,17,66.4,66.4,66.4,66.4,1
QAZ15,2015-06-18 01:00,18,66.32,66.32,66.32,66.32,2
QAZ15,2015-06-18 01:30,18,66.29,66.29,66.29,66.29,1
QAZ15,2015-06-18 03:00,18,67.27,67.27,67.27,67.27,1
QAZ15,2015-06-18 03:30,18,67.41,67.41,67.41,67.41,1
QAZ15,2015-06-18 04:30,18,67.4,67.48,67.37,67.48,33
QAZ15,2015-06-18 05:00,18,67.45,67.45,67.3,67.3,3
QAZ15,2015-06-18 05:30,18,67.3,67.3,67.26,67.26,8
QAZ15,2015-06-18 06:00,18,67.32,67.32,67.32,67.32,1
QAZ15,2015-06-18 06:30,18,67.28,67.28,66.95,66.97,24
QAZ15,2015-06-18 07:00,18,67.09,67.09,67.09,67.09,1
QAZ15,2015-06-18 07:30,18,67.07,67.19,66.94,66.95,8
QAZ15,2015-06-18 08:00,18,66.87,66.87,66.85,66.85,2
QAZ15,2015-06-18 08:30,18,66.76,66.76,66.56,66.56,3
QAZ15,2015-06-18 09:00,18,66.45,66.7,66.45,66.7,4
QAZ15,2015-06-18 09:30,18,66.47,66.75,66.47,66.75,6
QAZ15,2015-06-18 10:00,18,66.78,66.9,66.78,66.85,11
QAZ15,2015-06-18 10:30,18,66.81,66.83,66.54,66.55,6
QAZ15,2015-06-18 11:00,18,66.5,66.75,66.5,66.75,3
QAZ15,2015-06-18 11:30,18,66.88,66.88,66.88,66.88,1
QAZ15,2015-06-18 12:00,18,66.72,66.72,66.72,66.72,3
QAZ15,2015-06-18 12:30,18,66.75,66.86,66.75,66.83,12
QAZ15,2015-06-18 13:00,18,66.91,66.99,66.75,66.84,26
QAZ15,2015-06-18 13:30,18,66.85,66.87,66.85,66.86,20
QAZ15,2015-06-19 02:30,19,66.78,66.78,66.78,66.78,1
QAZ15,2015-06-19 03:00,19,66.84,66.84,66.84,66.84,1
QAZ15,2015-06-19 03:30,19,66.36,66.38,66.36,66.38,2
QAZ15,2015-06-19 04:00,19,66.26,66.26,65.94,65.94,3
QAZ15,2015-06-19 05:30,19,65.91,65.91,65.91,65.91,1
QAZ15,2015-06-19 06:00,19,65.75,65.78,65.75,65.78,4
QAZ15,2015-06-19 06:30,19,65.61,65.73,65.61,65.71,44
QAZ15,2015-06-19 07:00,19,65.78,65.9,65.65,65.9,4
QAZ15,2015-06-19 07:30,19,65.82,65.82,65.77,65.77,21
QAZ15,2015-06-19 08:00,19,65.63,65.66,65.56,65.64,64
QAZ15,2015-06-19 08:30,19,65.83,65.83,65.71,65.71,4
QAZ15,2015-06-19 09:00,19,65.77,65.77,65.63,65.76,8
QAZ15,2015-06-19 09:30,19,65.54,65.54,65.38,65.38,5
QAZ15,2015-06-19 10:00,19,65.46,65.46,65.23,65.23,87
QAZ15,2015-06-19 10:30,19,65.36,65.36,65.29,65.34,43
QAZ15,2015-06-19 11:00,19,65.28,65.4,65.25,65.39,41
QAZ15,2015-06-19 11:30,19,65.35,65.35,65.06,65.06,74
QAZ15,2015-06-19 12:00,19,65.2,65.56,65.2,65.43,58
QAZ15,2015-06-19 12:30,19,65.46,65.46,65.32,65.39,24
QAZ15,2015-06-19 13:00,19,65.82,65.89,65.6,65.74,73
QAZ15,2015-06-21 23:30,22,65.67,65.67,65.67,65.67,1
QAZ15,2015-06-22 01:30,22,65.96,65.96,65.96,65.96,1
QAZ15,2015-06-22 02:00,22,66.28,66.28,66.21,66.28,3
QAZ15,2015-06-22 03:00,22,66.11,66.11,66.07,66.07,2
QAZ15,2015-06-22 03:30,22,66.01,66.01,66.01,66.01,1
QAZ15,2015-06-22 04:00,22,66.24,66.25,66.17,66.17,20
QAZ15,2015-06-22 04:30,22,66.23,66.23,66,66.09,91
QAZ15,2015-06-22 05:00,22,66.09,66.26,66.06,66.2,89
QAZ15,2015-06-22 05:30,22,66.19,66.22,66.13,66.13,20
QAZ15,2015-06-22 07:00,22,66.01,66.04,65.97,66.03,13
QAZ15,2015-06-22 07:30,22,66.02,66.02,65.76,65.76,104
QAZ15,2015-06-22 08:00,22,65.57,65.57,65.22,65.24,202
QAZ15,2015-06-22 08:30,22,65.26,65.56,65.18,65.56,22
QAZ15,2015-06-22 09:00,22,65.59,65.59,65.08,65.08,20
QAZ15,2015-06-22 09:30,22,64.93,65.05,64.91,65.05,10
QAZ15,2015-06-22 10:00,22,65.05,65.53,65.05,65.53,3
QAZ15,2015-06-22 10:30,22,65.29,65.43,65.29,65.43,29
QAZ15,2015-06-22 11:00,22,65.24,65.24,65.24,65.24,1
QAZ15,2015-06-22 11:30,22,65.25,65.27,65.16,65.27,5
QAZ15,2015-06-22 12:30,22,65.43,65.5,65.42,65.46,50
QAZ15,2015-06-22 13:00,22,65.42,66.12,65.42,66.12,68
QAZ15,2015-06-22 13:30,22,66.11,66.19,66.11,66.19,5
QAZ15,2015-06-22 14:00,22,65.97,65.97,65.97,65.97,1
QAZ15,2015-06-22 15:30,22,66.09,66.09,66.01,66.01,4
QAZ15,2015-06-22 22:00,23,65.8,65.8,65.8,65.8,1
QAZ15,2015-06-23 00:00,23,65.86,65.86,65.86,65.86,1
QAZ15,2015-06-23 02:00,23,66.06,66.06,66.06,66.06,2
QAZ15,2015-06-23 02:30,23,65.98,66.01,65.76,65.85,14
QAZ15,2015-06-23 03:00,23,65.85,65.89,65.85,65.89,2
QAZ15,2015-06-23 03:30,23,65.92,66.25,65.92,66.22,4
QAZ15,2015-06-23 04:00,23,66.29,66.29,66.29,66.29,1
QAZ15,2015-06-23 04:30,23,66.25,66.25,66.25,66.25,1
QAZ15,2015-06-23 05:00,23,66.05,66.05,66.05,66.05,1
QAZ15,2015-06-23 06:30,23,66.17,66.17,66.17,66.17,1
QAZ15,2015-06-23 07:00,23,65.89,65.89,65.86,65.86,3
QAZ15,2015-06-23 07:30,23,65.82,65.82,65.82,65.82,1
QAZ15,2015-06-23 08:00,23,66.09,66.1,65.87,65.87,4
QAZ15,2015-06-23 08:30,23,65.7,65.75,65.62,65.75,4
QAZ15,2015-06-23 09:00,23,65.82,66.54,65.81,66.54,130
QAZ15,2015-06-23 09:30,23,66.86,66.91,66.56,66.72,72
QAZ15,2015-06-23 10:00,23,66.72,66.8,66.72,66.73,63
QAZ15,2015-06-23 10:30,23,66.75,66.93,66.72,66.93,119
QAZ15,2015-06-23 11:00,23,66.81,67.01,66.81,67,4
QAZ15,2015-06-23 11:30,23,66.97,67.25,66.97,67.16,121
QAZ15,2015-06-23 12:00,23,67.15,67.26,67.09,67.13,115
QAZ15,2015-06-23 13:00,23,67.15,67.19,66.91,66.91,104
QAZ15,2015-06-23 13:30,23,67.03,67.15,67.03,67.15,2
QAZ15,2015-06-23 15:30,23,67.23,67.23,67.23,67.23,1
QAZ15,2015-06-24 00:30,24,66.92,66.92,66.92,66.92,1
QAZ15,2015-06-24 02:30,24,67.13,67.14,67,67,21
QAZ15,2015-06-24 03:00,24,67.26,67.26,67.16,67.16,2
QAZ15,2015-06-24 03:30,24,67.2,67.22,67.2,67.22,3
QAZ15,2015-06-24 04:30,24,67.2,67.2,67.2,67.2,1
QAZ15,2015-06-24 05:00,24,67.13,67.17,67.13,67.13,3
QAZ15,2015-06-24 05:30,24,67.07,67.07,67.07,67.07,1
QAZ15,2015-06-24 06:30,24,66.78,67.01,66.78,67.01,23
QAZ15,2015-06-24 07:00,24,66.92,66.92,66.87,66.87,2
QAZ15,2015-06-24 07:30,24,66.9,66.91,66.7,66.7,9
QAZ15,2015-06-24 08:00,24,66.6,66.62,66.46,66.62,19
QAZ15,2015-06-24 08:30,24,66.72,66.98,66.72,66.9,9
QAZ15,2015-06-24 09:00,24,67.01,67.28,67.01,67.09,57
QAZ15,2015-06-24 09:30,24,67.18,67.18,66.58,66.72,23
QAZ15,2015-06-24 10:00,24,66.77,66.77,66.41,66.41,7
QAZ15,2015-06-24 10:30,24,66.01,66.05,65.71,65.93,24
QAZ15,2015-06-24 11:00,24,65.9,65.9,65.9,65.9,4
QAZ15,2015-06-24 11:30,24,65.9,65.9,65.8,65.8,2
QAZ15,2015-06-24 12:00,24,65.84,65.84,65.84,65.84,1
QAZ15,2015-06-24 12:30,24,65.77,65.77,65.52,65.56,29
QAZ15,2015-06-24 13:00,24,65.89,65.99,65.86,65.99,10
QAZ15,2015-06-24 14:30,24,66.08,66.08,66.08,66.08,1
QAZ15,2015-06-24 20:00,25,66.04,66.04,66.04,66.04,1
QAZ15,2015-06-24 20:30,25,66,66.06,66,66.04,4
QAZ15,2015-06-24 21:00,25,66.08,66.08,66.08,66.08,1
QAZ15,2015-06-25 00:00,25,66,66,66,66,1
QAZ15,2015-06-25 00:30,25,65.96,65.96,65.96,65.96,1
QAZ15,2015-06-25 01:30,25,65.99,66.02,65.95,65.98,4
QAZ15,2015-06-25 03:00,25,66.08,66.11,65.87,65.87,3
QAZ15,2015-06-25 03:30,25,66.1,66.1,66.1,66.1,3
QAZ15,2015-06-25 04:30,25,65.94,65.94,65.94,65.94,12
QAZ15,2015-06-25 05:00,25,66.02,66.02,65.95,65.97,6
QAZ15,2015-06-25 05:30,25,65.85,65.85,65.76,65.76,3
QAZ15,2015-06-25 07:00,25,65.61,65.61,65.52,65.6,4
QAZ15,2015-06-25 08:00,25,65.53,65.53,65.5,65.5,3
QAZ15,2015-06-25 08:30,25,65.55,65.59,65.47,65.5,19
QAZ15,2015-06-25 09:00,25,65.57,65.57,65.48,65.48,7
QAZ15,2015-06-25 09:30,25,65.26,65.35,65.26,65.34,11
QAZ15,2015-06-25 10:00,25,65.4,65.45,65.07,65.07,23
QAZ15,2015-06-25 10:30,25,65.21,65.6,65.19,65.6,25
QAZ15,2015-06-25 11:00,25,65.39,65.4,65.34,65.4,6
QAZ15,2015-06-25 11:30,25,65.24,65.24,65.13,65.13,2
QAZ15,2015-06-25 12:00,25,65.36,65.36,65.36,65.36,1
QAZ15,2015-06-25 13:00,25,65.42,65.45,65.41,65.45,5
QAZ15,2015-06-25 13:30,25,65.56,65.63,65.56,65.57,11
QAZ15,2015-06-25 14:00,25,65.48,65.48,65.48,65.48,1
QAZ15,2015-06-26 03:30,26,65.18,65.22,65.16,65.22,3
QAZ15,2015-06-26 04:00,26,65.19,65.19,65.11,65.16,6
QAZ15,2015-06-26 05:00,26,65.33,65.33,65.33,65.33,6
QAZ15,2015-06-26 07:00,26,65.14,65.14,65.14,65.14,1
QAZ15,2015-06-26 07:30,26,65.08,65.08,64.95,64.95,7
QAZ15,2015-06-26 08:00,26,64.8,64.87,64.76,64.82,13
QAZ15,2015-06-26 08:30,26,64.98,65.04,64.97,64.97,6
QAZ15,2015-06-26 09:00,26,65.12,65.2,65.11,65.2,11
QAZ15,2015-06-26 09:30,26,65.13,65.13,64.92,64.92,4
QAZ15,2015-06-26 10:00,26,64.96,65.47,64.96,65.43,82
QAZ15,2015-06-26 10:30,26,65.37,65.69,65.33,65.68,78
QAZ15,2015-06-26 11:00,26,65.61,65.61,65.42,65.43,23
QAZ15,2015-06-26 11:30,26,65.49,65.49,65.45,65.49,7
QAZ15,2015-06-26 12:00,26,65.52,65.75,65.43,65.75,13
QAZ15,2015-06-26 12:30,26,65.69,65.69,65.5,65.54,29
QAZ15,2015-06-26 13:00,26,65.55,65.55,65.45,65.51,4
QAZ15,2015-06-26 13:30,26,65.57,65.57,65.54,65.54,11
QAZ15,2015-06-26 14:30,26,65.49,65.49,65.49,65.49,4
QAZ15,2015-06-28 17:00,29,64.99,64.99,64.99,64.99,2
QAZ15,2015-06-28 18:30,29,64.87,64.87,64.87,64.87,1
QAZ15,2015-06-28 19:00,29,64.89,64.92,64.89,64.92,2
QAZ15,2015-06-29 00:30,29,64.64,64.64,64.64,64.64,1
QAZ15,2015-06-29 02:00,29,64.58,64.58,64.46,64.46,2
QAZ15,2015-06-29 02:30,29,64.41,64.56,64.4,64.56,17
QAZ15,2015-06-29 03:00,29,64.37,64.41,64.2,64.28,6
QAZ15,2015-06-29 03:30,29,64.27,64.29,64.25,64.25,4
QAZ15,2015-06-29 04:00,29,64.36,64.36,64.2,64.2,6
QAZ15,2015-06-29 04:30,29,64.12,64.17,64.12,64.17,3
QAZ15,2015-06-29 05:00,29,64.13,64.13,64,64,11
QAZ15,2015-06-29 05:30,29,63.94,64,63.94,64,11
QAZ15,2015-06-29 06:00,29,63.98,63.98,63.98,63.98,1
QAZ15,2015-06-29 07:00,29,64.49,65.31,64.48,65.22,86
QAZ15,2015-06-29 07:30,29,64.87,64.87,64.87,64.87,1
QAZ15,2015-06-29 08:00,29,64.47,64.47,64.24,64.26,21
QAZ15,2015-06-29 08:30,29,64.45,64.54,64.39,64.54,10
QAZ15,2015-06-29 09:00,29,64.7,64.71,64.66,64.66,7
QAZ15,2015-06-29 09:30,29,64.61,64.74,64.6,64.7,56
QAZ15,2015-06-29 10:00,29,64.71,64.77,64.38,64.4,70
QAZ15,2015-06-29 10:30,29,64.38,64.38,64.21,64.34,18
QAZ15,2015-06-29 11:30,29,64.33,64.33,64.25,64.25,3
QAZ15,2015-06-29 12:00,29,64.23,64.23,64.21,64.21,5
QAZ15,2015-06-29 12:30,29,64.39,64.39,64.39,64.39,1
QAZ15,2015-06-29 13:00,29,64.29,64.6,64.29,64.34,78
QAZ15,2015-06-29 13:30,29,64.32,64.36,64.32,64.36,8
QAZ15,2015-06-29 20:00,30,64.29,64.29,64.29,64.29,1
QAZ15,2015-06-30 00:30,30,64.41,64.41,64.41,64.41,1
QAZ15,2015-06-30 02:30,30,64.33,64.33,64.33,64.33,1
QAZ15,2015-06-30 03:30,30,64.62,64.67,64.62,64.67,2
QAZ15,2015-06-30 04:00,30,64.68,64.68,64.68,64.68,2
QAZ15,2015-06-30 05:30,30,65.16,65.18,65.15,65.17,24
QAZ15,2015-06-30 06:00,30,65.07,65.07,65.07,65.07,1
QAZ15,2015-06-30 06:30,30,64.83,64.85,64.8,64.85,3
QAZ15,2015-06-30 07:00,30,65.01,65.01,64.77,64.8,11
QAZ15,2015-06-30 07:30,30,64.9,65.01,64.71,64.92,35
QAZ15,2015-06-30 08:00,30,64.81,65.31,64.81,65.1,13
QAZ15,2015-06-30 08:30,30,65.08,65.24,65.08,65.24,40
QAZ15,2015-06-30 09:00,30,65.28,65.28,65.01,65.17,16
QAZ15,2015-06-30 09:30,30,65.15,65.42,65.15,65.25,87
QAZ15,2015-06-30 10:00,30,65.18,65.18,64.98,65.06,17
QAZ15,2015-06-30 10:30,30,65.06,65.33,65.06,65.3,23
QAZ15,2015-06-30 11:00,30,65.28,65.31,65.21,65.29,22
QAZ15,2015-06-30 11:30,30,65.46,65.56,65.42,65.43,46
QAZ15,2015-06-30 12:00,30,65.45,65.45,65.45,65.45,1
QAZ15,2015-06-30 12:30,30,65.52,65.52,65.52,65.52,3
QAZ15,2015-06-30 13:00,30,65.64,65.94,65.64,65.73,97
QAZ15,2015-06-30 13:30,30,65.77,65.77,65.75,65.75,2
QAZ15,2015-06-30 15:30,30,65.6,65.6,65.54,65.54,2
QAZ15,2015-06-30 21:00,1,65.16,65.16,65.16,65.16,1
QAZ15,2015-06-30 21:30,1,65.14,65.14,65.14,65.14,1
QAZ15,2015-07-01 00:30,1,65.07,65.07,65.07,65.07,1
QAZ15,2015-07-01 01:00,1,64.98,64.98,64.98,64.98,1
QAZ15,2015-07-01 03:00,1,64.91,64.91,64.91,64.91,1
QAZ15,2015-07-01 03:30,1,64.81,64.81,64.81,64.81,1
QAZ15,2015-07-01 04:00,1,65.35,65.35,65.35,65.35,1
QAZ15,2015-07-01 06:00,1,64.95,64.95,64.95,64.95,1
QAZ15,2015-07-01 07:00,1,65.06,65.06,65.06,65.06,1
QAZ15,2015-07-01 07:30,1,65,65,65,65,7
QAZ15,2015-07-01 08:00,1,64.94,64.94,64.91,64.92,34
QAZ15,2015-07-01 08:30,1,64.81,64.81,64.69,64.79,22
QAZ15,2015-07-01 09:00,1,64.77,64.81,64.58,64.58,40
QAZ15,2015-07-01 09:30,1,64.82,64.82,64.48,64.48,53
QAZ15,2015-07-01 10:00,1,64.55,64.89,64.55,64.88,20
QAZ15,2015-07-01 10:30,1,64.72,64.72,64.53,64.61,24
QAZ15,2015-07-01 11:00,1,64.58,64.61,64.56,64.61,38
QAZ15,2015-07-01 11:30,1,64.44,64.58,64.44,64.58,6
QAZ15,2015-07-01 12:30,1,64.12,64.12,63.95,64.1,24
QAZ15,2015-07-01 13:00,1,64.08,64.19,64.08,64.19,11
QAZ15,2015-07-01 13:30,1,63.9,63.9,63.9,63.9,1
QAZ15,2015-07-01 14:30,1,64.03,64.06,64.03,64.06,3
QAZ15,2015-07-01 16:00,1,63.99,63.99,63.98,63.98,2
QAZ15,2015-07-02 01:00,2,64.24,64.24,64.24,64.24,3
QAZ15,2015-07-02 03:00,2,63.94,63.94,63.94,63.94,1
QAZ15,2015-07-02 04:00,2,64.19,64.19,64.19,64.19,1
QAZ15,2015-07-02 05:30,2,64.4,64.53,64.4,64.53,9
QAZ15,2015-07-02 06:00,2,64.58,64.73,64.56,64.73,15
QAZ15,2015-07-02 06:30,2,64.53,64.55,64.52,64.52,3
QAZ15,2015-07-02 07:00,2,64.41,64.43,64.41,64.43,2
QAZ15,2015-07-02 07:30,2,64.69,64.75,64.69,64.75,34
QAZ15,2015-07-02 08:00,2,64.76,64.76,64.63,64.63,52
QAZ15,2015-07-02 08:30,2,64.74,64.77,64.74,64.77,174
QAZ15,2015-07-02 09:00,2,64.78,64.82,64.78,64.79,6
QAZ15,2015-07-02 09:30,2,64.79,65.05,64.79,65.05,4
QAZ15,2015-07-02 10:30,2,64.64,64.64,64.58,64.58,10
QAZ15,2015-07-02 11:00,2,64.63,64.65,64.4,64.4,61
QAZ15,2015-07-02 11:30,2,64.42,64.47,64.4,64.42,25
QAZ15,2015-07-02 12:00,2,64.46,64.51,64.11,64.46,38
QAZ15,2015-07-02 12:30,2,64.47,64.47,64.31,64.43,10
QAZ15,2015-07-02 13:00,2,64.4,64.44,64.02,64.02,26
QAZ15,2015-07-02 13:30,2,64.06,64.06,63.84,63.9,10
QAZ15,2015-07-02 14:30,2,63.74,63.74,63.74,63.74,1
QAZ15,2015-07-02 15:00,2,63.8,63.8,63.75,63.75,2
QAZ15,2015-07-03 02:00,3,63.84,63.84,63.84,63.84,1
QAZ15,2015-07-03 05:30,3,63.71,63.71,63.71,63.71,1
QAZ15,2015-07-03 07:30,3,63.83,63.83,63.83,63.83,1
QAZ15,2015-07-03 08:00,3,63.87,63.87,63.87,63.87,1
QAZ15,2015-07-03 08:30,3,63.68,63.69,63.68,63.69,4
QAZ15,2015-07-03 09:00,3,63.59,63.59,63.59,63.59,6
QAZ15,2015-07-03 09:30,3,63.39,63.39,63.39,63.39,1
QAZ15,2015-07-03 10:00,3,63.38,63.38,62.44,62.46,44
QAZ15,2015-07-03 10:30,3,62.49,62.49,62.41,62.43,30
QAZ15,2015-07-03 11:00,3,62.43,62.54,62.43,62.54,7
QAZ15,2015-07-03 11:30,3,62.57,62.59,62.48,62.48,6
QAZ15,2015-07-05 17:00,6,61.65,61.65,61.38,61.38,2
QAZ15,2015-07-05 23:00,6,61.94,61.94,61.79,61.79,2
QAZ15,2015-07-06 00:30,6,61.69,61.69,61.69,61.69,1
QAZ15,2015-07-06 03:00,6,61.68,61.68,61.4,61.53,7
QAZ15,2015-07-06 03:30,6,61.56,61.56,61.56,61.56,4
QAZ15,2015-07-06 04:30,6,61.2,61.2,61.19,61.2,13
QAZ15,2015-07-06 05:00,6,61.1,61.1,61,61,14
QAZ15,2015-07-06 05:30,6,60.8,60.8,60.78,60.78,13
QAZ15,2015-07-06 06:00,6,60.76,60.76,60.46,60.46,114
QAZ15,2015-07-06 06:30,6,60.63,60.98,60.63,60.98,8
QAZ15,2015-07-06 07:00,6,61.12,61.14,61.11,61.12,27
QAZ15,2015-07-06 07:30,6,61.26,61.29,61.21,61.21,5
QAZ15,2015-07-06 08:00,6,60.91,61.11,60.81,61.11,24
QAZ15,2015-07-06 08:30,6,61.17,61.17,60.77,60.88,30
QAZ15,2015-07-06 09:00,6,60.89,60.9,60.71,60.72,95
QAZ15,2015-07-06 09:30,6,60.76,60.84,60.62,60.65,47
QAZ15,2015-07-06 10:00,6,60.69,60.71,60.43,60.43,57
QAZ15,2015-07-06 10:30,6,60.4,60.5,60.35,60.5,8
QAZ15,2015-07-06 11:00,6,60.49,60.49,60.49,60.49,4
QAZ15,2015-07-06 11:30,6,60.19,60.19,59.69,59.81,34
QAZ15,2015-07-06 12:00,6,59.81,59.81,59.49,59.49,26
QAZ15,2015-07-06 12:30,6,59.4,59.67,59.4,59.65,4
QAZ15,2015-07-06 13:00,6,59.4,59.4,58.62,58.62,35
QAZ15,2015-07-06 13:30,6,58.78,58.78,58.66,58.68,19
QAZ15,2015-07-06 14:00,6,58.64,58.64,58.64,58.64,1
QAZ15,2015-07-06 14:30,6,58.88,58.88,58.88,58.88,5
QAZ15,2015-07-06 15:00,6,58.9,58.9,58.9,58.9,1
QAZ15,2015-07-06 19:00,7,59.19,59.19,59.19,59.19,1
QAZ15,2015-07-07 02:30,7,59.38,59.38,59.38,59.38,2
QAZ15,2015-07-07 03:00,7,59.56,59.61,59.54,59.56,5
QAZ15,2015-07-07 04:00,7,59.48,59.48,59.42,59.42,2
QAZ15,2015-07-07 05:00,7,59.55,59.55,59.46,59.46,3
QAZ15,2015-07-07 06:00,7,59.18,59.18,59.18,59.18,1
QAZ15,2015-07-07 06:30,7,59.25,59.25,58.96,58.96,5
QAZ15,2015-07-07 07:00,7,59.01,59.04,58.81,59.04,8
QAZ15,2015-07-07 08:00,7,59.07,59.07,59,59.04,14
QAZ15,2015-07-07 08:30,7,58.89,58.89,58.21,58.38,47
QAZ15,2015-07-07 09:00,7,58,58.07,57.53,57.75,62
QAZ15,2015-07-07 09:30,7,57.75,57.9,57.27,57.45,200
QAZ15,2015-07-07 10:00,7,57.53,58.26,57.53,57.73,13
QAZ15,2015-07-07 10:30,7,58.2,59.23,58.16,59,80
QAZ15,2015-07-07 11:00,7,58.94,58.94,58.74,58.75,17
QAZ15,2015-07-07 11:30,7,58.7,58.8,58.58,58.8,3
QAZ15,2015-07-07 12:00,7,58.6,58.6,58.6,58.6,1
QAZ15,2015-07-07 12:30,7,58.61,58.61,58.61,58.61,1
QAZ15,2015-07-07 13:00,7,58.72,59,58.58,59,6
QAZ15,2015-07-07 13:30,7,58.99,59.12,58.99,59.12,29
QAZ15,2015-07-07 14:00,7,59.49,59.49,59.49,59.49,2
QAZ15,2015-07-07 14:30,7,59.7,59.75,59.7,59.75,2
QAZ15,2015-07-07 15:30,7,59.51,59.65,59.51,59.65,2
QAZ15,2015-07-08 00:30,8,58.62,58.62,58.6,58.6,2
QAZ15,2015-07-08 01:00,8,58.16,58.16,58.16,58.16,1
QAZ15,2015-07-08 02:00,8,58.31,58.31,58.31,58.31,1
QAZ15,2015-07-08 02:30,8,58.25,58.25,58.25,58.25,1
QAZ15,2015-07-08 03:00,8,58.36,58.36,58.12,58.29,30
QAZ15,2015-07-08 03:30,8,58.24,58.24,58,58,4
QAZ15,2015-07-08 04:00,8,58.83,58.87,58.83,58.87,11
QAZ15,2015-07-08 04:30,8,58.94,59.09,58.88,59.09,8
QAZ15,2015-07-08 05:00,8,59.18,59.4,59.18,59.25,17
QAZ15,2015-07-08 05:30,8,59.29,59.29,59.29,59.29,1
QAZ15,2015-07-08 06:00,8,59.25,59.25,59.25,59.25,1
QAZ15,2015-07-08 06:30,8,59.21,59.25,59.21,59.25,16
QAZ15,2015-07-08 07:00,8,59.16,59.16,59.16,59.16,2
QAZ15,2015-07-08 07:30,8,59.06,59.14,59.06,59.1,20
QAZ15,2015-07-08 08:00,8,59.35,59.51,59.35,59.51,3
QAZ15,2015-07-08 08:30,8,59.39,59.65,59.36,59.4,24
QAZ15,2015-07-08 09:00,8,59.55,59.55,59.5,59.5,2
QAZ15,2015-07-08 09:30,8,59.44,59.44,58.63,58.79,32
QAZ15,2015-07-08 10:00,8,58.69,58.75,58.69,58.75,2
QAZ15,2015-07-08 10:30,8,58.38,58.56,58.18,58.18,20
QAZ15,2015-07-08 11:00,8,58.38,58.7,58.38,58.7,14
QAZ15,2015-07-08 11:30,8,58.47,58.47,58.32,58.38,4
QAZ15,2015-07-08 12:00,8,58.33,58.89,58.33,58.84,11
QAZ15,2015-07-08 12:30,8,58.5,58.58,58.5,58.52,4
QAZ15,2015-07-08 13:00,8,58.58,58.95,58.58,58.95,3
QAZ15,2015-07-08 13:30,8,58.87,58.88,58.87,58.88,22
QAZ15,2015-07-08 14:30,8,59.12,59.14,59.12,59.14,4
QAZ15,2015-07-08 22:30,9,59.46,59.46,59.46,59.46,1
QAZ15,2015-07-09 01:30,9,59.51,59.51,59.51,59.51,1
QAZ15,2015-07-09 02:00,9,59.52,59.52,59.52,59.52,1
QAZ15,2015-07-09 02:30,9,59.47,59.47,59.47,59.47,1
QAZ15,2015-07-09 03:00,9,59.35,59.43,59.1,59.43,8
QAZ15,2015-07-09 03:30,9,59.49,59.49,59.39,59.48,3
QAZ15,2015-07-09 04:00,9,59.52,59.52,59.38,59.42,3
QAZ15,2015-07-09 05:00,9,59.28,59.28,59.28,59.28,1
QAZ15,2015-07-09 05:30,9,59.46,59.59,59.46,59.59,2
QAZ15,2015-07-09 06:00,9,60.11,60.11,60.06,60.06,2
QAZ15,2015-07-09 06:30,9,60.02,60.16,60.02,60.16,3
QAZ15,2015-07-09 07:00,9,60.03,60.54,60.03,60.54,7
QAZ15,2015-07-09 07:30,9,60.42,60.81,60.42,60.58,9
QAZ15,2015-07-09 08:00,9,60.54,60.54,60.23,60.43,5
QAZ15,2015-07-09 08:30,9,60.81,60.81,60.62,60.71,25
QAZ15,2015-07-09 09:30,9,60.32,60.32,59.99,60.32,41
QAZ15,2015-07-09 10:00,9,60.32,60.32,60.2,60.21,4
QAZ15,2015-07-09 10:30,9,60.35,60.68,60.35,60.68,35
QAZ15,2015-07-09 11:00,9,60.6,60.68,60.51,60.51,25
QAZ15,2015-07-09 11:30,9,60.58,60.61,60.53,60.61,6
QAZ15,2015-07-09 12:00,9,60.67,60.67,60.25,60.25,22
QAZ15,2015-07-09 12:30,9,60.3,60.44,60.3,60.44,4
QAZ15,2015-07-09 13:00,9,60.37,60.4,60.16,60.26,62
QAZ15,2015-07-09 13:30,9,60.24,60.28,60.24,60.28,3
QAZ15,2015-07-09 14:00,9,60.27,60.27,60.26,60.26,2
QAZ15,2015-07-09 23:30,10,60.68,60.68,60.68,60.68,1
QAZ15,2015-07-10 00:30,10,60.85,60.85,60.85,60.85,1
QAZ15,2015-07-10 02:30,10,61.16,61.16,61.16,61.16,1
QAZ15,2015-07-10 03:00,10,60.61,60.61,60.61,60.61,1
QAZ15,2015-07-10 04:00,10,60.57,60.57,60.57,60.57,1
QAZ15,2015-07-10 05:00,10,60.64,60.64,60.64,60.64,1
QAZ15,2015-07-10 05:30,10,60.68,60.68,60.68,60.68,1
QAZ15,2015-07-10 06:00,10,60.67,60.67,60.64,60.64,16
QAZ15,2015-07-10 06:30,10,60.53,60.53,60.53,60.53,2
QAZ15,2015-07-10 07:00,10,60.53,60.54,60.49,60.51,4
QAZ15,2015-07-10 07:30,10,60.72,60.72,60.24,60.43,10
QAZ15,2015-07-10 08:00,10,60.24,60.52,60.08,60.2,11
QAZ15,2015-07-10 08:30,10,60.26,60.38,60.21,60.38,7
QAZ15,2015-07-10 09:00,10,60.39,60.39,60.06,60.06,5
QAZ15,2015-07-10 09:30,10,59.76,59.81,59.57,59.79,17
QAZ15,2015-07-10 10:00,10,59.75,59.84,59.73,59.73,6
QAZ15,2015-07-10 10:30,10,59.77,60.23,59.77,60.23,4
QAZ15,2015-07-10 11:00,10,60.48,60.54,60.48,60.54,3
QAZ15,2015-07-10 11:30,10,60.35,60.4,60.26,60.26,6
QAZ15,2015-07-10 12:00,10,60.29,60.33,60.02,60.3,13
QAZ15,2015-07-10 12:30,10,60.23,60.23,60.12,60.12,8
QAZ15,2015-07-10 13:00,10,60.28,60.55,60.26,60.45,17
QAZ15,2015-07-10 14:00,10,60.3,60.3,60.3,60.3,1
QAZ15,2015-07-10 14:30,10,60.37,60.39,60.37,60.39,2
QAZ15,2015-07-12 19:30,13,59.82,59.82,59.82,59.82,1
QAZ15,2015-07-12 21:00,13,59.5,59.5,59.5,59.5,17
QAZ15,2015-07-12 21:30,13,59.5,59.5,59.49,59.5,15
QAZ15,2015-07-13 01:00,13,59.08,59.08,58.86,58.86,12
QAZ15,2015-07-13 01:30,13,59.47,59.47,59.47,59.47,1
QAZ15,2015-07-13 02:00,13,59.47,59.47,59.47,59.47,1
QAZ15,2015-07-13 02:30,13,59.55,59.55,59.55,59.55,1
QAZ15,2015-07-13 03:00,13,59.47,59.47,59.32,59.45,6
QAZ15,2015-07-13 03:30,13,59.23,59.23,59.02,59.07,68
QAZ15,2015-07-13 04:00,13,59.16,59.2,59.08,59.2,41
QAZ15,2015-07-13 04:30,13,59.33,59.56,59.32,59.55,17
QAZ15,2015-07-13 05:00,13,59.91,60.19,59.91,60.07,10
QAZ15,2015-07-13 06:00,13,60.17,60.17,60.17,60.17,1
QAZ15,2015-07-13 06:30,13,59.77,59.77,59.77,59.77,2
QAZ15,2015-07-13 07:00,13,59.56,59.56,59.34,59.38,3
QAZ15,2015-07-13 07:30,13,59.66,59.67,59.6,59.6,3
QAZ15,2015-07-13 08:00,13,59.55,59.55,59.18,59.18,88
QAZ15,2015-07-13 08:30,13,59.3,59.49,59.26,59.45,43
QAZ15,2015-07-13 09:00,13,59.41,59.88,59.24,59.88,27
QAZ15,2015-07-13 09:30,13,59.95,60.04,59.75,59.75,8
QAZ15,2015-07-13 10:00,13,59.68,59.89,59.68,59.89,4
QAZ15,2015-07-13 10:30,13,60.2,60.28,60.09,60.09,6
QAZ15,2015-07-13 11:00,13,60.29,60.5,60.29,60.5,7
QAZ15,2015-07-13 11:30,13,60.34,60.35,60.34,60.35,2
QAZ15,2015-07-13 12:30,13,60.08,60.24,60.08,60.24,7
QAZ15,2015-07-13 13:00,13,60.05,60.11,59.64,59.67,194
QAZ15,2015-07-13 13:30,13,59.7,59.74,59.66,59.74,182
QAZ15,2015-07-13 14:00,13,59.71,59.78,59.71,59.78,2
QAZ15,2015-07-13 15:00,13,59.85,59.89,59.84,59.89,3
QAZ15,2015-07-13 15:30,13,59.77,59.77,59.77,59.77,1
QAZ15,2015-07-14 00:30,14,59.19,59.19,59.19,59.19,1
QAZ15,2015-07-14 01:30,14,58.66,58.86,58.66,58.86,3
QAZ15,2015-07-14 03:00,14,58.77,58.77,58.77,58.77,1
QAZ15,2015-07-14 03:30,14,58.59,58.94,58.5,58.69,149
QAZ15,2015-07-14 04:00,14,58.65,58.95,58.61,58.65,99
QAZ15,2015-07-14 04:30,14,58.76,58.76,58.74,58.74,4
QAZ15,2015-07-14 05:30,14,58.66,58.74,58.65,58.69,17
QAZ15,2015-07-14 06:00,14,58.8,59.37,58.8,59.37,18
QAZ15,2015-07-14 06:30,14,59.27,59.51,59.1,59.51,24
QAZ15,2015-07-14 07:00,14,59.53,59.79,59.47,59.54,78
QAZ15,2015-07-14 07:30,14,59.53,59.61,59.47,59.48,8
QAZ15,2015-07-14 08:00,14,59,59.14,58.83,58.84,110
QAZ15,2015-07-14 08:30,14,58.92,59.44,58.79,59.44,189
QAZ15,2015-07-14 09:00,14,59.32,59.65,59.27,59.43,195
QAZ15,2015-07-14 09:30,14,59.41,59.47,59.14,59.22,73
QAZ15,2015-07-14 10:00,14,59.28,59.47,59.17,59.47,8
QAZ15,2015-07-14 10:30,14,59.42,60.11,59.42,60.11,16
QAZ15,2015-07-14 11:00,14,60.15,60.19,59.99,60.18,9
QAZ15,2015-07-14 11:30,14,60.15,60.17,60.12,60.17,8
QAZ15,2015-07-14 12:00,14,60.21,60.38,59.83,59.85,17
QAZ15,2015-07-14 12:30,14,59.88,59.88,59.78,59.78,2
QAZ15,2015-07-14 13:00,14,59.82,60.07,59.82,60.07,3
QAZ15,2015-07-14 13:30,14,60.1,60.1,60.1,60.1,1
QAZ15,2015-07-14 14:30,14,60.09,60.09,60.09,60.09,1
QAZ15,2015-07-14 15:30,14,60.23,60.39,60.23,60.39,3
QAZ15,2015-07-15 02:30,15,59.8,59.8,59.8,59.8,1
QAZ15,2015-07-15 03:00,15,59.67,59.67,59.53,59.56,14
QAZ15,2015-07-15 03:30,15,59.56,59.7,59.51,59.68,135
QAZ15,2015-07-15 04:00,15,59.78,59.84,59.71,59.71,14
QAZ15,2015-07-15 04:30,15,59.71,59.71,59.69,59.69,12
QAZ15,2015-07-15 05:00,15,59.41,59.5,59.39,59.39,6
QAZ15,2015-07-15 05:30,15,59.52,59.52,59.52,59.52,5
QAZ15,2015-07-15 06:00,15,59.66,59.66,59.62,59.62,10
QAZ15,2015-07-15 06:30,15,59.52,59.63,59.4,59.4,41
QAZ15,2015-07-15 07:00,15,59.42,59.68,59.4,59.41,217
QAZ15,2015-07-15 07:30,15,59.4,59.59,59.27,59.54,80
QAZ15,2015-07-15 08:00,15,59.53,59.53,59.1,59.13,127
QAZ15,2015-07-15 08:30,15,59.13,59.25,58.95,59.25,105
QAZ15,2015-07-15 09:00,15,59.12,59.27,59.12,59.17,17
QAZ15,2015-07-15 09:30,15,59.23,59.7,59.03,59.43,121
QAZ15,2015-07-15 10:00,15,59.28,59.28,59.11,59.25,116
QAZ15,2015-07-15 10:30,15,59.29,59.29,58.89,58.93,71
QAZ15,2015-07-15 11:00,15,59,59.03,58.88,58.97,34
QAZ15,2015-07-15 11:30,15,58.9,58.9,58.63,58.69,24
QAZ15,2015-07-15 12:00,15,58.6,58.8,58.52,58.66,49
QAZ15,2015-07-15 13:00,15,58.76,58.88,58.41,58.41,31
QAZ15,2015-07-15 13:30,15,58.36,58.36,58.36,58.36,1
QAZ15,2015-07-15 21:30,16,58.88,58.97,58.88,58.97,3
QAZ15,2015-07-16 02:00,16,58.55,58.55,58.55,58.55,1
QAZ15,2015-07-16 03:00,16,58.52,58.52,58.52,58.52,1
QAZ15,2015-07-16 03:30,16,58.6,58.81,58.6,58.81,10
QAZ15,2015-07-16 04:30,16,59.12,59.12,59.11,59.11,2
QAZ15,2015-07-16 06:00,16,59.15,59.15,59.15,59.15,1
QAZ15,2015-07-16 06:30,16,59.06,59.06,58.9,58.9,3
QAZ15,2015-07-16 07:00,16,58.83,58.83,58.68,58.74,21
QAZ15,2015-07-16 07:30,16,58.76,58.87,58.64,58.68,45
QAZ15,2015-07-16 08:00,16,58.66,59.12,58.57,59.09,348
QAZ15,2015-07-16 08:30,16,59.05,59.05,58.79,58.79,46
QAZ15,2015-07-16 09:00,16,58.74,58.75,58.67,58.69,15
QAZ15,2015-07-16 09:30,16,58.65,58.69,58.63,58.63,5
QAZ15,2015-07-16 10:00,16,58.75,58.9,58.75,58.9,10
QAZ15,2015-07-16 10:30,16,58.94,58.99,58.93,58.93,9
QAZ15,2015-07-16 11:00,16,58.78,58.78,58.5,58.5,3
QAZ15,2015-07-16 11:30,16,58.68,58.68,58.48,58.54,20
QAZ15,2015-07-16 12:30,16,58.68,58.71,58.57,58.69,7
QAZ15,2015-07-16 13:00,16,58.65,58.7,58.28,58.34,113
QAZ15,2015-07-16 13:30,16,58.33,58.35,58.33,58.34,9
QAZ15,2015-07-16 14:30,16,58.38,58.38,58.38,58.38,1
QAZ15,2015-07-16 22:00,17,58.2,58.2,58.2,58.2,1
QAZ15,2015-07-17 00:30,17,58.41,58.41,58.41,58.41,1
QAZ15,2015-07-17 03:30,17,58.39,58.39,58.38,58.38,2
QAZ15,2015-07-17 07:00,17,58.32,58.38,58.04,58.19,106
QAZ15,2015-07-17 07:30,17,58.13,58.18,57.95,58.07,162
QAZ15,2015-07-17 08:00,17,58.08,58.71,58.03,58.57,362
QAZ15,2015-07-17 08:30,17,58.58,58.58,57.91,57.94,185
QAZ15,2015-07-17 09:00,17,57.95,57.99,57.78,57.78,82
QAZ15,2015-07-17 09:30,17,57.75,58.15,57.75,58.04,170
QAZ15,2015-07-17 10:00,17,57.92,58.08,57.82,58.02,131
QAZ15,2015-07-17 10:30,17,58.06,58.2,57.99,58.15,175
QAZ15,2015-07-17 11:00,17,58.05,58.31,58.02,58.28,252
QAZ15,2015-07-17 13:00,17,58.06,58.48,58.06,58.48,6
QAZ15,2015-07-17 13:30,17,58.45,58.48,58.39,58.48,13
QAZ15,2015-07-17 14:00,17,58.43,58.49,58.37,58.46,9
QAZ15,2015-07-17 14:30,17,58.43,58.43,58.37,58.41,5
QAZ15,2015-07-17 15:00,17,58.39,58.39,58.38,58.38,7
QAZ15,2015-07-17 15:30,17,58.38,58.4,58.38,58.4,10
QAZ15,2015-07-19 17:00,20,58.56,58.56,58.56,58.56,1
QAZ15,2015-07-19 20:30,20,58.29,58.29,58.26,58.28,4
QAZ15,2015-07-19 21:00,20,58.36,58.36,58.36,58.36,1
QAZ15,2015-07-19 22:00,20,58.34,58.34,58.32,58.33,3
QAZ15,2015-07-19 22:30,20,58.32,58.34,58.32,58.33,4
QAZ15,2015-07-19 23:00,20,58.37,58.39,58.33,58.33,7
QAZ15,2015-07-19 23:30,20,58.26,58.26,58.2,58.25,5
QAZ15,2015-07-20 00:00,20,58.23,58.26,58.23,58.26,2
QAZ15,2015-07-20 00:30,20,58.26,58.35,58.24,58.35,9
QAZ15,2015-07-20 01:00,20,58.35,58.35,58.31,58.31,13
QAZ15,2015-07-20 01:30,20,58.28,58.36,58.28,58.36,11
QAZ15,2015-07-20 02:00,20,58.27,58.37,58.26,58.32,16
QAZ15,2015-07-20 02:30,20,58.61,58.61,58.61,58.61,1
QAZ15,2015-07-20 03:00,20,58.45,58.47,58.44,58.44,3
QAZ15,2015-07-20 03:30,20,58.42,58.42,58.37,58.37,3
QAZ15,2015-07-20 04:00,20,58.26,58.26,58.25,58.25,5
QAZ15,2015-07-20 04:30,20,58.17,58.17,58.1,58.11,5
QAZ15,2015-07-20 05:30,20,57.96,57.96,57.96,57.96,1
QAZ15,2015-07-20 06:30,20,58.22,58.22,58.22,58.22,1
QAZ15,2015-07-20 07:00,20,58.17,58.25,57.99,58.23,43
QAZ15,2015-07-20 07:30,20,58.22,58.29,57.99,57.99,101
QAZ15,2015-07-20 08:00,20,58.02,58.08,57.84,58,226
QAZ15,2015-07-20 08:30,20,58.03,58.12,57.82,57.89,76
QAZ15,2015-07-20 09:00,20,57.9,58.09,57.84,58.08,62
QAZ15,2015-07-20 09:30,20,58.04,58.37,57.98,58.37,93
QAZ15,2015-07-20 10:00,20,58.35,58.48,58.12,58.14,74
QAZ15,2015-07-20 10:30,20,58.14,58.18,57.91,57.97,45
QAZ15,2015-07-20 11:00,20,57.98,58.11,57.91,57.93,34
QAZ15,2015-07-20 11:30,20,57.9,58.15,57.88,58.15,31
QAZ15,2015-07-20 12:00,20,58.11,58.11,57.96,58.01,24
QAZ15,2015-07-20 12:30,20,58,58.01,57.82,57.85,63
QAZ15,2015-07-20 13:00,20,57.93,58.15,57.72,58.01,128
QAZ15,2015-07-20 13:30,20,58,58,57.91,57.99,7
QAZ15,2015-07-20 14:30,20,57.89,57.89,57.89,57.89,1
QAZ15,2015-07-20 15:00,20,57.87,57.87,57.87,57.87,1
QAZ15,2015-07-21 02:00,21,58.06,58.06,58.05,58.05,2
QAZ15,2015-07-21 02:30,21,57.98,57.99,57.97,57.99,3
QAZ15,2015-07-21 03:00,21,58.14,58.14,58.12,58.12,2
QAZ15,2015-07-21 03:30,21,57.86,57.97,57.72,57.97,63
QAZ15,2015-07-21 04:00,21,57.97,58,57.94,57.96,21
QAZ15,2015-07-21 04:30,21,58.03,58.06,57.99,57.99,9
QAZ15,2015-07-21 05:00,21,57.99,57.99,57.99,57.99,1
QAZ15,2015-07-21 05:30,21,58,58,58,58,1
QAZ15,2015-07-21 06:00,21,57.98,58.01,57.95,58.01,3
QAZ15,2015-07-21 06:30,21,58.04,58.04,57.92,57.95,5
QAZ15,2015-07-21 07:00,21,58.01,58.11,58.01,58.05,24
QAZ15,2015-07-21 07:30,21,58.14,58.29,58.12,58.28,131
QAZ15,2015-07-21 08:00,21,58.31,58.38,58.24,58.25,122
QAZ15,2015-07-21 08:30,21,58.21,58.68,58.21,58.63,79
QAZ15,2015-07-21 09:00,21,58.7,58.85,58.44,58.44,144
QAZ15,2015-07-21 09:30,21,58.42,58.66,58.34,58.48,71
QAZ15,2015-07-21 10:00,21,58.51,58.52,58.14,58.25,81
QAZ15,2015-07-21 10:30,21,58.3,58.39,58.18,58.2,54
QAZ15,2015-07-21 11:00,21,58.25,58.38,58.25,58.31,12
QAZ15,2015-07-21 11:30,21,58.35,58.5,58.24,58.43,52
QAZ15,2015-07-21 12:00,21,58.37,58.37,58.16,58.17,30
QAZ15,2015-07-21 12:30,21,58.08,58.22,58.04,58.1,22
QAZ15,2015-07-21 13:00,21,58.11,58.61,58.11,58.58,77
QAZ15,2015-07-21 13:30,21,58.59,58.6,58.54,58.54,13
QAZ15,2015-07-21 14:30,21,58.5,58.52,58.5,58.52,2
QAZ15,2015-07-21 15:00,21,58.55,58.55,58.55,58.55,1
QAZ15,2015-07-21 15:30,21,58.53,58.53,58.53,58.53,1
QAZ15,2015-07-22 02:30,22,58,58.08,58,58.08,6
QAZ15,2015-07-22 03:00,22,58.04,58.05,58.04,58.05,2
QAZ15,2015-07-22 03:30,22,58.03,58.05,58.03,58.05,4
QAZ15,2015-07-22 04:00,22,58.07,58.07,58.07,58.07,1
QAZ15,2015-07-22 05:00,22,58.19,58.23,58.18,58.2,37
QAZ15,2015-07-22 06:00,22,58.22,58.22,58.22,58.22,2
QAZ15,2015-07-22 06:30,22,58.24,58.24,58.24,58.24,1
QAZ15,2015-07-22 07:00,22,58.07,58.17,58.05,58.15,46
QAZ15,2015-07-22 07:30,22,58.18,58.19,58.08,58.13,129
QAZ15,2015-07-22 08:00,22,58.1,58.21,58.02,58.07,175
QAZ15,2015-07-22 08:30,22,58.05,58.07,57.79,57.89,218
QAZ15,2015-07-22 09:00,22,57.84,57.95,57.75,57.82,62
QAZ15,2015-07-22 09:30,22,58.13,58.44,57.76,58.36,314
QAZ15,2015-07-22 10:00,22,58.34,58.37,58.09,58.28,117
QAZ15,2015-07-22 10:30,22,58.3,58.39,58,58.05,63
QAZ15,2015-07-22 11:00,22,58.07,58.12,57.89,57.99,54
QAZ15,2015-07-22 11:30,22,58.03,58.06,57.87,58.06,62
QAZ15,2015-07-22 12:00,22,57.95,58.09,57.91,58.05,126
QAZ15,2015-07-22 12:30,22,58.06,58.06,57.92,57.98,23
QAZ15,2015-07-22 13:00,22,57.89,57.89,57.47,57.61,274
QAZ15,2015-07-22 13:30,22,57.62,57.67,57.52,57.52,58
QAZ15,2015-07-23 01:00,23,57.51,57.51,57.51,57.51,1
QAZ15,2015-07-23 02:00,23,57.5,57.5,57.5,57.5,3
QAZ15,2015-07-23 02:30,23,57.63,57.63,57.63,57.63,1
QAZ15,2015-07-23 03:30,23,57.74,57.74,57.74,57.74,1
QAZ15,2015-07-23 04:00,23,57.82,57.82,57.78,57.78,2
QAZ15,2015-07-23 05:00,23,57.54,57.54,57.54,57.54,1
QAZ15,2015-07-23 07:00,23,57.55,57.68,57.51,57.67,35
QAZ15,2015-07-23 07:30,23,57.58,57.58,57.45,57.54,24
QAZ15,2015-07-23 08:00,23,57.53,57.72,57.46,57.7,82
QAZ15,2015-07-23 08:30,23,57.7,57.79,57.6,57.73,43
QAZ15,2015-07-23 09:00,23,57.71,57.76,57.64,57.76,77
QAZ15,2015-07-23 09:30,23,57.75,57.93,57.56,57.59,95
QAZ15,2015-07-23 10:00,23,57.59,57.65,57.36,57.61,135
QAZ15,2015-07-23 10:30,23,57.64,57.68,57.35,57.35,99
QAZ15,2015-07-23 11:00,23,57.41,57.5,57.41,57.44,37
QAZ15,2015-07-23 11:30,23,57.42,57.43,56.84,56.97,172
QAZ15,2015-07-23 12:00,23,56.96,56.96,56.6,56.79,128
QAZ15,2015-07-23 12:30,23,56.74,57.07,56.73,56.92,89
QAZ15,2015-07-23 13:00,23,56.82,56.84,56.62,56.74,99
QAZ15,2015-07-23 13:30,23,56.75,56.76,56.69,56.69,8
QAZ15,2015-07-23 15:00,23,56.87,56.87,56.87,56.87,1
QAZ15,2015-07-23 19:00,24,57,57,57,57,1
QAZ15,2015-07-24 03:00,24,56.62,56.62,56.62,56.62,1
QAZ15,2015-07-24 04:00,24,56.46,56.46,56.46,56.46,1
QAZ15,2015-07-24 04:30,24,56.46,56.46,56.46,56.46,4
QAZ15,2015-07-24 05:00,24,56.56,56.56,56.56,56.56,1
QAZ15,2015-07-24 05:30,24,56.57,56.59,56.57,56.59,18
QAZ15,2015-07-24 06:00,24,56.56,56.59,56.56,56.59,2
QAZ15,2015-07-24 07:00,24,56.56,56.72,56.54,56.6,16
QAZ15,2015-07-24 07:30,24,56.68,56.9,56.68,56.76,78
QAZ15,2015-07-24 08:00,24,56.74,56.86,56.64,56.64,76
QAZ15,2015-07-24 08:30,24,56.62,56.62,56.37,56.43,55
QAZ15,2015-07-24 09:00,24,56.43,56.66,56.37,56.41,116
QAZ15,2015-07-24 09:30,24,56.35,56.42,55.94,55.95,123
QAZ15,2015-07-24 10:00,24,56.04,56.3,56.03,56.03,235
QAZ15,2015-07-24 10:30,24,56.04,56.15,55.99,56.07,84
QAZ15,2015-07-24 11:00,24,56.1,56.12,55.91,55.93,75
QAZ15,2015-07-24 11:30,24,55.96,56.05,55.92,55.98,54
QAZ15,2015-07-24 12:00,24,56,56.02,55.83,55.99,98
QAZ15,2015-07-24 12:30,24,56,56.25,55.98,56.25,45
QAZ15,2015-07-24 13:00,24,56.3,56.36,56.08,56.11,116
QAZ15,2015-07-24 13:30,24,56.05,56.15,56.04,56.15,3
QAZ15,2015-07-24 14:00,24,56.08,56.08,56.08,56.08,1
QAZ15,2015-07-24 14:30,24,56.23,56.23,56.23,56.23,1
QAZ15,2015-07-26 23:00,27,55.98,55.98,55.98,55.98,1
QAZ15,2015-07-27 03:00,27,56.06,56.06,55.81,55.81,8
QAZ15,2015-07-27 03:30,27,56.08,56.08,56.08,56.08,1
QAZ15,2015-07-27 04:00,27,55.87,55.87,55.78,55.78,3
QAZ15,2015-07-27 04:30,27,55.75,55.75,55.74,55.74,18
QAZ15,2015-07-27 05:00,27,55.65,55.65,55.65,55.65,1
QAZ15,2015-07-27 05:30,27,55.33,55.33,55.25,55.25,5
QAZ15,2015-07-27 06:00,27,55.38,55.38,55.38,55.38,1
QAZ15,2015-07-27 07:00,27,55.4,55.41,55.3,55.3,32
QAZ15,2015-07-27 07:30,27,55.23,55.25,54.99,55.23,75
QAZ15,2015-07-27 08:00,27,55.32,55.44,55.17,55.29,114
QAZ15,2015-07-27 08:30,27,55.3,55.3,55.01,55.21,93
QAZ15,2015-07-27 09:00,27,55.22,55.37,55.12,55.31,88
QAZ15,2015-07-27 09:30,27,55.33,55.42,55.09,55.15,109
QAZ15,2015-07-27 10:00,27,55.09,55.41,55.06,55.39,137
QAZ15,2015-07-27 10:30,27,55.37,55.43,55.24,55.25,155
QAZ15,2015-07-27 11:00,27,55.29,55.5,55.29,55.42,112
QAZ15,2015-07-27 11:30,27,55.44,55.44,55.26,55.26,32
QAZ15,2015-07-27 12:00,27,55.31,55.35,55.24,55.24,26
QAZ15,2015-07-27 12:30,27,55.18,55.42,55.18,55.36,49
QAZ15,2015-07-27 13:00,27,55.31,55.38,55.06,55.07,96
QAZ15,2015-07-27 13:30,27,55.12,55.13,54.96,54.96,3
QAZ15,2015-07-27 14:00,27,54.81,54.83,54.81,54.83,2
QAZ15,2015-07-27 14:30,27,54.62,54.62,54.62,54.62,1
QAZ15,2015-07-27 15:00,27,54.53,54.53,54.45,54.45,4
QAZ15,2015-07-27 19:00,28,54.72,54.72,54.72,54.72,1
QAZ15,2015-07-27 20:30,28,54.65,54.65,54.65,54.65,1
QAZ15,2015-07-27 23:30,28,54.89,54.89,54.89,54.89,1
QAZ15,2015-07-28 01:00,28,54.63,54.63,54.63,54.63,1
QAZ15,2015-07-28 02:00,28,54.5,54.5,54.44,54.44,2
QAZ15,2015-07-28 02:30,28,54.22,54.22,54.22,54.22,2
QAZ15,2015-07-28 03:00,28,54.42,54.42,54.42,54.42,4
QAZ15,2015-07-28 03:30,28,54.52,54.52,54.46,54.46,2
QAZ15,2015-07-28 04:00,28,54.53,54.62,54.53,54.62,3
QAZ15,2015-07-28 04:30,28,54.62,54.62,54.62,54.62,1
QAZ15,2015-07-28 05:00,28,54.53,54.53,54.47,54.49,13
QAZ15,2015-07-28 06:00,28,54.5,54.5,54.49,54.49,3
QAZ15,2015-07-28 06:30,28,54.55,54.55,54.55,54.55,1
QAZ15,2015-07-28 07:00,28,54.73,54.82,54.59,54.82,52
QAZ15,2015-07-28 07:30,28,54.82,54.84,54.69,54.72,32
QAZ15,2015-07-28 08:00,28,54.69,54.74,54.53,54.69,74
QAZ15,2015-07-28 08:30,28,54.67,54.69,54.36,54.5,86
QAZ15,2015-07-28 09:00,28,54.54,54.61,54.32,54.59,54
QAZ15,2015-07-28 09:30,28,54.6,54.86,54.57,54.78,115
QAZ15,2015-07-28 10:00,28,54.8,55.68,54.79,55.65,303
QAZ15,2015-07-28 10:30,28,55.65,55.8,55.34,55.37,207
QAZ15,2015-07-28 11:00,28,55.39,55.53,55.34,55.41,66
QAZ15,2015-07-28 11:30,28,55.41,55.45,55.09,55.13,35
QAZ15,2015-07-28 12:00,28,55.28,55.44,55.24,55.27,30
QAZ15,2015-07-28 12:30,28,55.28,55.41,55.07,55.13,80
QAZ15,2015-07-28 13:00,28,55.07,55.53,55.06,55.12,96
QAZ15,2015-07-28 13:30,28,55.07,55.08,54.99,54.99,9
QAZ15,2015-07-28 14:00,28,54.89,54.89,54.89,54.89,1
QAZ15,2015-07-28 14:30,28,54.93,54.93,54.93,54.93,2
QAZ15,2015-07-28 15:30,28,54.96,54.96,54.79,54.79,3
QAZ15,2015-07-29 01:30,29,54.91,54.91,54.91,54.91,1
QAZ15,2015-07-29 02:00,29,54.87,54.87,54.87,54.87,1
QAZ15,2015-07-29 02:30,29,54.56,54.76,54.56,54.76,4
QAZ15,2015-07-29 03:00,29,54.47,54.61,54.42,54.59,30
QAZ15,2015-07-29 03:30,29,54.57,54.68,54.55,54.67,20
QAZ15,2015-07-29 06:00,29,54.93,54.93,54.93,54.93,1
QAZ15,2015-07-29 06:30,29,54.88,54.9,54.88,54.9,2
QAZ15,2015-07-29 07:00,29,54.96,55.02,54.87,54.87,32
QAZ15,2015-07-29 07:30,29,54.86,55.04,54.76,54.99,48
QAZ15,2015-07-29 08:00,29,54.97,55.05,54.84,54.92,67
QAZ15,2015-07-29 08:30,29,55.01,55.01,54.85,54.89,33
QAZ15,2015-07-29 09:00,29,54.91,55.03,54.87,55.02,34
QAZ15,2015-07-29 09:30,29,55.07,55.95,55.07,55.65,354
QAZ15,2015-07-29 10:00,29,55.68,56.28,55.63,56.13,443
QAZ15,2015-07-29 10:30,29,56.14,56.18,55.84,55.88,155
QAZ15,2015-07-29 11:00,29,55.91,55.91,55.58,55.74,140
QAZ15,2015-07-29 11:30,29,55.75,56.12,55.73,55.99,60
QAZ15,2015-07-29 12:00,29,55.94,56.14,55.94,55.99,90
QAZ15,2015-07-29 12:30,29,56.01,56.01,55.75,55.75,63
QAZ15,2015-07-29 13:00,29,56.05,56.14,55.35,55.41,303
QAZ15,2015-07-29 13:30,29,55.4,55.4,55.39,55.39,3
QAZ15,2015-07-29 15:00,29,55.64,55.64,55.64,55.64,1
QAZ15,2015-07-29 23:30,30,55.63,55.63,55.63,55.63,1
QAZ15,2015-07-30 02:30,30,55.74,55.8,55.65,55.8,3
QAZ15,2015-07-30 03:00,30,55.75,55.75,55.75,55.75,1
QAZ15,2015-07-30 04:30,30,55.85,55.85,55.8,55.8,2
QAZ15,2015-07-30 05:00,30,56.1,56.11,55.99,56.11,13
QAZ15,2015-07-30 05:30,30,56.2,56.28,56.2,56.25,3
QAZ15,2015-07-30 06:30,30,56.07,56.07,55.97,55.97,4
QAZ15,2015-07-30 07:00,30,55.96,56.07,55.87,55.87,41
QAZ15,2015-07-30 07:30,30,55.91,56.07,55.91,56.03,44
QAZ15,2015-07-30 08:00,30,56.01,56.01,55.63,55.69,74
QAZ15,2015-07-30 08:30,30,55.66,55.66,55.45,55.48,93
QAZ15,2015-07-30 09:00,30,55.48,56.05,55.43,55.91,180
QAZ15,2015-07-30 09:30,30,56,56.01,55.77,55.77,118
QAZ15,2015-07-30 10:00,30,55.81,56.06,55.75,55.75,110
QAZ15,2015-07-30 10:30,30,55.78,55.89,55.69,55.87,58
QAZ15,2015-07-30 11:00,30,55.86,55.86,55.64,55.67,36
QAZ15,2015-07-30 11:30,30,55.62,55.73,55.48,55.66,50
QAZ15,2015-07-30 12:00,30,55.68,55.72,55.55,55.55,19
QAZ15,2015-07-30 12:30,30,55.51,55.51,55.2,55.26,135
QAZ15,2015-07-30 13:00,30,55.23,55.59,55.16,55.43,95
QAZ15,2015-07-30 13:30,30,55.41,55.5,55.41,55.5,6
QAZ15,2015-07-30 14:00,30,55.51,55.51,55.51,55.51,1
QAZ15,2015-07-30 14:30,30,55.37,55.37,55.37,55.37,1
QAZ15,2015-07-30 15:00,30,55.33,55.33,55.33,55.33,1
QAZ15,2015-07-30 21:00,31,55.3,55.32,55.3,55.32,2
QAZ15,2015-07-31 01:00,31,55.09,55.09,55.07,55.07,2
QAZ15,2015-07-31 02:30,31,55.01,55.01,55.01,55.01,1
QAZ15,2015-07-31 03:00,31,54.98,54.98,54.74,54.74,2
QAZ15,2015-07-31 03:30,31,54.81,54.81,54.81,54.81,1
QAZ15,2015-07-31 04:00,31,54.58,54.79,54.58,54.79,4
QAZ15,2015-07-31 04:30,31,54.56,54.65,54.56,54.65,3
QAZ15,2015-07-31 05:30,31,54.78,54.78,54.78,54.78,1
QAZ15,2015-07-31 06:00,31,54.7,54.7,54.68,54.68,2
QAZ15,2015-07-31 06:30,31,54.84,54.84,54.76,54.76,2
QAZ15,2015-07-31 07:00,31,54.84,54.84,54.7,54.75,30
QAZ15,2015-07-31 07:30,31,54.83,55.06,54.8,54.93,71
QAZ15,2015-07-31 08:00,31,55,55.42,54.9,55.4,94
QAZ15,2015-07-31 08:30,31,55.37,55.39,55.07,55.2,83
QAZ15,2015-07-31 09:00,31,55.17,55.17,54.87,54.9,27
QAZ15,2015-07-31 09:30,31,54.86,54.97,54.81,54.88,37
QAZ15,2015-07-31 10:00,31,54.9,54.96,54.67,54.75,81
QAZ15,2015-07-31 10:30,31,54.78,54.78,54.56,54.6,103
QAZ15,2015-07-31 11:00,31,54.58,54.7,54.58,54.7,19
QAZ15,2015-07-31 11:30,31,54.69,54.74,54.47,54.54,59
QAZ15,2015-07-31 12:00,31,54.58,54.58,54.13,54.34,102
QAZ15,2015-07-31 12:30,31,54.36,54.38,54.17,54.34,28
QAZ15,2015-07-31 13:00,31,54.38,54.6,54.01,54.28,244
QAZ15,2015-07-31 13:30,31,54.28,54.28,53.84,53.84,15
QAZ15,2015-07-31 14:00,31,53.77,53.77,53.77,53.77,1
QAZ15,2015-07-31 14:30,31,53.68,53.68,53.68,53.68,1
QAZ15,2015-08-02 17:30,3,53.65,53.65,53.65,53.65,1
QAZ15,2015-08-02 20:00,3,53.85,53.85,53.76,53.76,2
QAZ15,2015-08-03 00:30,3,53.57,53.57,53.57,53.57,1
QAZ15,2015-08-03 01:00,3,53.5,53.5,53.5,53.5,1
QAZ15,2015-08-03 02:00,3,53.7,53.7,53.45,53.45,8
QAZ15,2015-08-03 02:30,3,53.47,53.47,53.47,53.47,1
QAZ15,2015-08-03 03:00,3,53.19,53.24,53,53,11
QAZ15,2015-08-03 03:30,3,53.08,53.08,53.08,53.08,1
QAZ15,2015-08-03 04:00,3,53.05,53.05,52.99,52.99,2
QAZ15,2015-08-03 04:30,3,52.93,53,52.93,53,2
QAZ15,2015-08-03 05:00,3,53.09,53.09,53.09,53.09,1
QAZ15,2015-08-03 05:30,3,53.03,53.11,53.03,53.11,3
QAZ15,2015-08-03 07:00,3,53.06,53.14,53.06,53.11,12
QAZ15,2015-08-03 07:30,3,53.05,53.06,52.67,52.91,148
QAZ15,2015-08-03 08:00,3,52.92,52.96,52.42,52.53,133
QAZ15,2015-08-03 08:30,3,52.52,52.64,52.47,52.61,110
QAZ15,2015-08-03 09:00,3,52.59,52.62,52.33,52.47,111
QAZ15,2015-08-03 09:30,3,52.48,53.02,52.45,53,204
QAZ15,2015-08-03 10:00,3,52.93,52.93,52.27,52.28,138
QAZ15,2015-08-03 10:30,3,52.25,52.45,52.22,52.31,102
QAZ15,2015-08-03 11:00,3,52.33,52.35,51.82,51.9,161
QAZ15,2015-08-03 11:30,3,51.79,52.11,51.69,52.07,158
QAZ15,2015-08-03 12:00,3,52.13,52.13,51.87,51.95,46
QAZ15,2015-08-03 12:30,3,51.92,51.98,51.86,51.94,69
QAZ15,2015-08-03 13:00,3,51.93,52.16,51.62,51.73,116
QAZ15,2015-08-03 13:30,3,51.76,51.76,51.65,51.7,10
QAZ15,2015-08-03 14:00,3,51.78,51.78,51.78,51.78,1
QAZ15,2015-08-03 15:00,3,51.78,51.78,51.78,51.78,1
QAZ15,2015-08-03 20:30,4,52.04,52.04,52.04,52.04,4
QAZ15,2015-08-03 23:30,4,51.9,51.9,51.9,51.9,1
QAZ15,2015-08-04 00:30,4,51.95,51.95,51.95,51.95,1
QAZ15,2015-08-04 02:00,4,52.05,52.25,52.05,52.16,5
QAZ15,2015-08-04 02:30,4,52.21,52.21,52.06,52.11,3
QAZ15,2015-08-04 03:00,4,52.12,52.5,52.12,52.48,7
QAZ15,2015-08-04 03:30,4,52.34,52.34,52.34,52.34,1
QAZ15,2015-08-04 04:00,4,52.22,52.23,52.18,52.18,6
QAZ15,2015-08-04 04:30,4,52.52,52.59,52.52,52.57,12
QAZ15,2015-08-04 05:00,4,52.52,52.54,52.51,52.51,14
QAZ15,2015-08-04 06:00,4,52.44,52.44,52.44,52.44,1
QAZ15,2015-08-04 07:00,4,52.57,52.58,52.4,52.5,25
QAZ15,2015-08-04 07:30,4,52.44,52.59,52.39,52.43,50
QAZ15,2015-08-04 08:00,4,52.44,52.48,52.19,52.19,102
QAZ15,2015-08-04 08:30,4,52.27,52.47,52.23,52.43,64
QAZ15,2015-08-04 09:00,4,52.36,52.36,52.09,52.23,63
QAZ15,2015-08-04 09:30,4,52.18,52.36,52.12,52.36,46
QAZ15,2015-08-04 10:00,4,52.35,52.39,52.14,52.23,147
QAZ15,2015-08-04 10:30,4,52.28,52.28,52.14,52.21,66
QAZ15,2015-08-04 11:00,4,52.17,52.36,52.17,52.36,57
QAZ15,2015-08-04 11:30,4,52.36,52.39,52.27,52.35,21
QAZ15,2015-08-04 12:00,4,52.3,52.32,52.17,52.3,59
QAZ15,2015-08-04 12:30,4,52.28,52.33,52.21,52.28,59
QAZ15,2015-08-04 13:00,4,52.24,52.25,51.9,52.24,58
QAZ15,2015-08-04 13:30,4,52.18,52.28,52.17,52.28,7
QAZ15,2015-08-04 14:00,4,52.26,52.26,52.26,52.26,1
QAZ15,2015-08-05 00:00,5,52.54,52.54,52.54,52.54,1
QAZ15,2015-08-05 02:00,5,52.63,52.68,52.59,52.68,3
QAZ15,2015-08-05 02:30,5,52.53,52.53,52.53,52.53,1
QAZ15,2015-08-05 03:00,5,52.53,52.53,52.4,52.4,4
QAZ15,2015-08-05 03:30,5,52.23,52.3,52.21,52.23,16
QAZ15,2015-08-05 04:00,5,52.15,52.21,52.15,52.21,3
QAZ15,2015-08-05 04:30,5,52.17,52.17,52.17,52.17,1
QAZ15,2015-08-05 07:00,5,52.26,52.57,52.2,52.57,45
QAZ15,2015-08-05 07:30,5,52.59,52.69,52.52,52.61,61
QAZ15,2015-08-05 08:00,5,52.62,52.64,52.5,52.52,78
QAZ15,2015-08-05 08:30,5,52.53,52.84,52.53,52.63,95
QAZ15,2015-08-05 09:00,5,52.58,52.7,52.48,52.69,69
QAZ15,2015-08-05 09:30,5,52.78,52.92,52.19,52.22,271
QAZ15,2015-08-05 10:00,5,52.25,52.34,51.99,52.1,195
QAZ15,2015-08-05 10:30,5,52.11,52.16,51.18,51.4,251
QAZ15,2015-08-05 11:00,5,51.44,51.44,51.04,51.31,189
QAZ15,2015-08-05 11:30,5,51.26,51.32,51.08,51.2,100
QAZ15,2015-08-05 12:00,5,51.28,51.3,51.17,51.28,42
QAZ15,2015-08-05 12:30,5,51.26,51.6,51.24,51.44,195
QAZ15,2015-08-05 13:00,5,51.44,51.66,51.37,51.62,197
QAZ15,2015-08-05 13:30,5,51.54,51.6,51.46,51.54,99
QAZ15,2015-08-05 14:00,5,51.65,51.65,51.65,51.65,4
QAZ15,2015-08-05 15:00,5,51.7,51.7,51.67,51.68,9
QAZ15,2015-08-06 01:00,6,51.49,51.49,51.47,51.47,2
QAZ15,2015-08-06 02:00,6,51.58,51.62,51.36,51.53,11
QAZ15,2015-08-06 02:30,6,51.53,51.53,51.53,51.53,1
QAZ15,2015-08-06 03:00,6,51.64,51.64,51.42,51.45,19
QAZ15,2015-08-06 03:30,6,51.44,51.6,51.44,51.56,8
QAZ15,2015-08-06 04:00,6,51.57,51.57,51.53,51.53,2
QAZ15,2015-08-06 04:30,6,51.43,51.45,51.41,51.41,5
QAZ15,2015-08-06 05:00,6,51.44,51.48,51.43,51.48,6
QAZ15,2015-08-06 05:30,6,51.29,51.34,51.29,51.34,2
QAZ15,2015-08-06 06:00,6,51.39,51.39,51.39,51.39,4
QAZ15,2015-08-06 06:30,6,51.39,51.39,51.39,51.39,1
QAZ15,2015-08-06 07:00,6,51.27,51.37,51.21,51.31,78
QAZ15,2015-08-06 07:30,6,51.31,51.38,51.16,51.35,66
QAZ15,2015-08-06 08:00,6,51.34,51.41,51.22,51.38,144
QAZ15,2015-08-06 08:30,6,51.43,51.49,51.32,51.39,70
QAZ15,2015-08-06 09:00,6,51.28,51.38,51.16,51.38,95
QAZ15,2015-08-06 09:30,6,51.33,51.36,51.22,51.27,84
QAZ15,2015-08-06 10:00,6,51.23,51.3,50.97,50.99,302
QAZ15,2015-08-06 10:30,6,50.99,51.2,50.95,51.07,173
QAZ15,2015-08-06 11:00,6,51.09,51.17,51.01,51.06,100
QAZ15,2015-08-06 11:30,6,51.04,51.25,51.04,51.18,70
QAZ15,2015-08-06 12:00,6,51.19,51.53,51.16,51.42,96
QAZ15,2015-08-06 12:30,6,51.39,51.47,51.32,51.33,69
QAZ15,2015-08-06 13:00,6,51.33,51.62,51.24,51.58,87
QAZ15,2015-08-06 13:30,6,51.61,51.75,51.61,51.64,70
QAZ15,2015-08-06 14:00,6,51.62,51.62,51.61,51.61,2
QAZ15,2015-08-07 02:30,7,51.94,52.01,51.94,52.01,4
QAZ15,2015-08-07 03:00,7,51.97,51.99,51.93,51.93,8
QAZ15,2015-08-07 04:00,7,51.85,51.85,51.59,51.59,4
QAZ15,2015-08-07 04:30,7,51.52,51.52,51.38,51.41,6
QAZ15,2015-08-07 05:00,7,51.27,51.39,51.26,51.39,44
QAZ15,2015-08-07 05:30,7,51.45,51.51,51.44,51.51,26
QAZ15,2015-08-07 06:00,7,51.43,51.43,51.27,51.27,26
QAZ15,2015-08-07 07:00,7,51.31,51.53,51.31,51.52,16
QAZ15,2015-08-07 07:30,7,51.32,51.34,51.07,51.08,174
QAZ15,2015-08-07 08:00,7,51.06,51.19,50.86,51.01,105
QAZ15,2015-08-07 08:30,7,51.04,51.23,50.96,50.96,80
QAZ15,2015-08-07 09:00,7,50.95,50.98,50.71,50.73,183
QAZ15,2015-08-07 09:30,7,50.77,51.24,50.77,51.14,117
QAZ15,2015-08-07 10:00,7,51.06,51.2,50.85,50.87,265
QAZ15,2015-08-07 10:30,7,50.94,51.21,50.93,51.14,221
QAZ15,2015-08-07 11:00,7,51.12,51.16,51.05,51.14,116
QAZ15,2015-08-07 11:30,7,51.14,51.19,50.95,51.01,94
QAZ15,2015-08-07 12:00,7,51,51,50.82,50.87,44
QAZ15,2015-08-07 12:30,7,50.81,51.03,50.81,50.94,81
QAZ15,2015-08-07 13:00,7,50.89,50.89,50.67,50.81,225
QAZ15,2015-08-07 13:30,7,50.8,50.83,50.8,50.82,38
QAZ15,2015-08-07 14:00,7,50.81,50.81,50.81,50.81,2
QAZ15,2015-08-07 14:30,7,50.76,50.76,50.76,50.76,1
QAZ15,2015-08-07 15:00,7,50.78,50.78,50.78,50.78,18
QAZ15,2015-08-09 17:00,10,50.33,50.33,50.33,50.33,1
QAZ15,2015-08-10 02:00,10,50.72,50.72,50.72,50.72,1
QAZ15,2015-08-10 02:30,10,50.77,50.77,50.7,50.7,2
QAZ15,2015-08-10 03:00,10,50.8,50.85,50.77,50.8,56
QAZ15,2015-08-10 03:30,10,50.74,50.77,50.71,50.71,25
QAZ15,2015-08-10 04:00,10,50.77,50.81,50.74,50.81,34
QAZ15,2015-08-10 04:30,10,50.85,51.06,50.83,51.06,137
QAZ15,2015-08-10 05:00,10,50.95,51.17,50.95,51.17,96
QAZ15,2015-08-10 05:30,10,51.14,51.16,51.1,51.1,11
QAZ15,2015-08-10 06:00,10,51.15,51.15,51.07,51.07,3
QAZ15,2015-08-10 06:30,10,51.01,51.01,51.01,51.01,1
QAZ15,2015-08-10 07:00,10,51.2,51.52,51.2,51.49,74
QAZ15,2015-08-10 07:30,10,51.45,51.51,51.17,51.19,113
QAZ15,2015-08-10 08:00,10,51.14,51.17,50.91,50.91,58
QAZ15,2015-08-10 08:30,10,50.98,51.34,50.96,51.33,106
QAZ15,2015-08-10 09:00,10,51.35,51.87,51.3,51.84,261
QAZ15,2015-08-10 09:30,10,51.84,52.05,51.79,52.04,273
QAZ15,2015-08-10 10:00,10,52.09,52.12,51.61,51.7,256
QAZ15,2015-08-10 10:30,10,51.74,52.12,51.71,52.04,116
QAZ15,2015-08-10 11:00,10,52.03,52.39,51.89,52.12,138
QAZ15,2015-08-10 11:30,10,52.09,52.35,52.03,52.28,114
QAZ15,2015-08-10 12:00,10,52.3,52.47,52.17,52.37,144
QAZ15,2015-08-10 12:30,10,52.34,52.39,52.25,52.3,92
QAZ15,2015-08-10 13:00,10,52.28,52.61,52.26,52.51,218
QAZ15,2015-08-10 13:30,10,52.55,52.56,52.29,52.29,18
QAZ15,2015-08-10 14:00,10,52.33,52.33,52.33,52.33,1
QAZ15,2015-08-10 14:30,10,52.32,52.32,52.32,52.32,1
QAZ15,2015-08-10 20:30,11,52.31,52.31,52.28,52.28,10
QAZ15,2015-08-10 21:30,11,52.09,52.09,52.09,52.09,1
QAZ15,2015-08-10 22:30,11,52.26,52.27,52.26,52.27,2
QAZ15,2015-08-10 23:00,11,52.24,52.24,52.24,52.24,1
QAZ15,2015-08-10 23:30,11,52.26,52.26,52.26,52.26,1
QAZ15,2015-08-11 00:30,11,52.29,52.29,52.29,52.29,1
QAZ15,2015-08-11 01:30,11,52.05,52.05,52.05,52.05,1
QAZ15,2015-08-11 02:00,11,52.1,52.19,52.1,52.19,2
QAZ15,2015-08-11 02:30,11,52.14,52.21,52.14,52.21,14
QAZ15,2015-08-11 03:00,11,52.39,53.06,52.39,52.77,41
QAZ15,2015-08-11 03:30,11,52.51,52.51,52.42,52.42,3
QAZ15,2015-08-11 04:00,11,52.41,52.46,52.26,52.26,12
QAZ15,2015-08-11 04:30,11,52.13,52.13,51.99,51.99,4
QAZ15,2015-08-11 05:00,11,51.88,51.88,51.88,51.88,1
QAZ15,2015-08-11 05:30,11,51.82,51.82,51.82,51.82,1
QAZ15,2015-08-11 06:00,11,51.82,51.82,51.82,51.82,1
QAZ15,2015-08-11 06:30,11,51.82,51.83,51.74,51.79,38
QAZ15,2015-08-11 07:00,11,51.69,51.79,51.54,51.78,78
QAZ15,2015-08-11 07:30,11,51.76,51.77,51.56,51.61,103
QAZ15,2015-08-11 08:00,11,51.59,51.65,51.33,51.35,341
QAZ15,2015-08-11 08:30,11,51.37,51.52,51.09,51.09,114
QAZ15,2015-08-11 09:00,11,51.13,51.32,51.12,51.21,196
QAZ15,2015-08-11 09:30,11,51.18,51.19,50.9,51.03,155
QAZ15,2015-08-11 10:00,11,51.02,51.13,50.77,50.79,180
QAZ15,2015-08-11 10:30,11,50.79,51.11,50.79,50.99,129
QAZ15,2015-08-11 11:00,11,51.04,51.21,50.99,51.11,63
QAZ15,2015-08-11 11:30,11,51.11,51.15,51.02,51.12,32
QAZ15,2015-08-11 12:00,11,51.11,51.11,50.89,51.05,89
QAZ15,2015-08-11 12:30,11,51.05,51.2,51.05,51.12,126
QAZ15,2015-08-11 13:00,11,51.17,51.34,51.01,51.29,181
QAZ15,2015-08-11 13:30,11,51.27,51.32,51.24,51.31,7
QAZ15,2015-08-11 14:00,11,51.44,51.44,51.44,51.44,1
QAZ15,2015-08-11 14:30,11,51.44,51.44,51.44,51.44,1
QAZ15,2015-08-11 15:00,11,51.51,51.51,51.5,51.5,3
QAZ15,2015-08-11 19:00,12,51.48,51.52,51.4,51.52,3
QAZ15,2015-08-11 21:00,12,50.92,50.94,50.92,50.94,3
QAZ15,2015-08-11 23:00,12,50.98,50.98,50.98,50.98,10
QAZ15,2015-08-12 00:00,12,51.13,51.13,51.13,51.13,1
QAZ15,2015-08-12 01:30,12,51.14,51.14,51.14,51.14,1
QAZ15,2015-08-12 02:00,12,51.05,51.27,51.03,51.27,3
QAZ15,2015-08-12 02:30,12,51.39,51.43,51.39,51.43,3
QAZ15,2015-08-12 03:00,12,51.65,51.75,51.41,51.41,42
QAZ15,2015-08-12 03:30,12,51.25,51.25,51.25,51.25,2
QAZ15,2015-08-12 04:00,12,51.49,51.54,51.43,51.51,11
QAZ15,2015-08-12 04:30,12,51.64,51.68,51.64,51.65,25
QAZ15,2015-08-12 05:00,12,51.63,51.73,51.56,51.73,39
QAZ15,2015-08-12 05:30,12,51.67,51.93,51.67,51.92,11
QAZ15,2015-08-12 06:00,12,51.96,51.96,51.88,51.88,4
QAZ15,2015-08-12 06:30,12,51.88,51.88,51.59,51.59,5
QAZ15,2015-08-12 07:00,12,51.55,51.88,51.55,51.82,29
QAZ15,2015-08-12 07:30,12,51.79,51.92,51.5,51.5,67
QAZ15,2015-08-12 08:00,12,51.49,51.66,51.31,51.63,166
QAZ15,2015-08-12 08:30,12,51.67,51.78,51.61,51.71,114
QAZ15,2015-08-12 09:00,12,51.71,51.78,51.56,51.6,110
QAZ15,2015-08-12 09:30,12,51.68,52,51.47,51.85,1249
QAZ15,2015-08-12 10:00,12,51.84,51.88,51.28,51.29,550
QAZ15,2015-08-12 10:30,12,51.29,51.47,51.1,51.37,106
QAZ15,2015-08-12 11:00,12,51.28,51.59,51.25,51.5,214
QAZ15,2015-08-12 11:30,12,51.51,51.68,51.49,51.6,105
QAZ15,2015-08-12 12:00,12,51.49,51.73,51.42,51.65,153
QAZ15,2015-08-12 12:30,12,51.6,51.65,51.51,51.6,92
QAZ15,2015-08-12 13:00,12,51.56,52.08,51.49,51.72,503
QAZ15,2015-08-12 13:30,12,51.71,51.77,51.66,51.77,92
QAZ15,2015-08-12 14:30,12,51.82,51.83,51.81,51.81,3
QAZ15,2015-08-12 22:30,13,51.74,51.75,51.74,51.75,2
QAZ15,2015-08-13 01:00,13,52.02,52.02,52.02,52.02,1
QAZ15,2015-08-13 02:00,13,52.01,52.23,52.01,52.23,25
QAZ15,2015-08-13 02:30,13,52.31,52.31,52.22,52.22,7
QAZ15,2015-08-13 03:00,13,52.1,52.22,52.05,52.05,8
QAZ15,2015-08-13 03:30,13,52.06,52.06,52.06,52.06,2
QAZ15,2015-08-13 04:30,13,52.02,52.02,51.99,52.01,3
QAZ15,2015-08-13 05:00,13,52,52.2,52,52.2,36
QAZ15,2015-08-13 05:30,13,52.17,52.17,52.07,52.07,11
QAZ15,2015-08-13 06:00,13,52.1,52.1,51.86,51.86,10
QAZ15,2015-08-13 06:30,13,51.78,51.78,51.77,51.77,2
QAZ15,2015-08-13 07:00,13,51.81,51.87,51.6,51.65,134
QAZ15,2015-08-13 07:30,13,51.75,51.75,51.35,51.48,147
QAZ15,2015-08-13 08:00,13,51.45,51.54,51.32,51.41,163
QAZ15,2015-08-13 08:30,13,51.44,51.44,51.06,51.22,261
QAZ15,2015-08-13 09:00,13,51.21,51.25,51.09,51.14,131
QAZ15,2015-08-13 09:30,13,51.07,51.23,51,51.02,143
QAZ15,2015-08-13 10:00,13,51.01,51.11,50.88,51.07,175
QAZ15,2015-08-13 10:30,13,51.09,51.1,50.95,51.04,72
QAZ15,2015-08-13 11:00,13,51.03,51.17,51,51.17,101
QAZ15,2015-08-13 11:30,13,51.17,51.22,51.05,51.19,136
QAZ15,2015-08-13 12:00,13,51.17,51.34,51.07,51.17,181
QAZ15,2015-08-13 12:30,13,51.16,51.23,50.95,51.08,99
QAZ15,2015-08-13 13:00,13,51.07,51.3,50.91,51.25,141
QAZ15,2015-08-13 13:30,13,51.22,51.27,51.15,51.19,12
QAZ15,2015-08-13 14:00,13,51.21,51.21,51.21,51.21,1
QAZ15,2015-08-13 17:00,14,50.43,50.44,50.43,50.43,3
QAZ15,2015-08-13 23:00,14,51.18,51.18,51.18,51.18,1
QAZ15,2015-08-14 02:00,14,51.38,51.43,51.38,51.43,3
QAZ15,2015-08-14 02:30,14,51.28,51.28,51.17,51.17,10
QAZ15,2015-08-14 03:00,14,51,51.08,51,51.03,25
QAZ15,2015-08-14 03:30,14,50.98,51.02,50.97,51,26
QAZ15,2015-08-14 04:00,14,51.1,51.1,51.1,51.1,1
QAZ15,2015-08-14 04:30,14,51.1,51.19,51.04,51.11,8
QAZ15,2015-08-14 05:00,14,51.16,51.16,51.16,51.16,1
QAZ15,2015-08-14 05:30,14,51.23,51.24,51.19,51.19,7
QAZ15,2015-08-14 06:00,14,51.43,51.43,51.31,51.38,9
QAZ15,2015-08-14 06:30,14,51.38,51.38,51.3,51.37,24
QAZ15,2015-08-14 07:00,14,51.36,51.41,51.16,51.16,86
QAZ15,2015-08-14 07:30,14,51.17,51.17,50.88,50.89,150
QAZ15,2015-08-14 08:00,14,50.92,51.11,50.86,51.08,144
QAZ15,2015-08-14 08:30,14,51.15,51.34,51.08,51.29,111
QAZ15,2015-08-14 09:00,14,51.28,51.33,51.11,51.15,100
QAZ15,2015-08-14 09:30,14,51.14,51.2,50.89,50.95,109
QAZ15,2015-08-14 10:00,14,50.94,51.06,50.87,51.01,142
QAZ15,2015-08-14 10:30,14,51,51.17,50.99,51.07,78
QAZ15,2015-08-14 11:00,14,51.03,51.09,50.91,50.95,69
QAZ15,2015-08-14 11:30,14,50.96,50.98,50.87,50.96,140
QAZ15,2015-08-14 12:00,14,50.99,51.01,50.94,50.96,72
QAZ15,2015-08-14 12:30,14,50.97,51.06,50.91,51.06,36
QAZ15,2015-08-14 13:00,14,51.05,51.05,50.88,50.88,147
QAZ15,2015-08-14 13:30,14,50.85,50.85,50.45,50.61,86
QAZ15,2015-08-14 14:00,14,50.65,50.67,50.54,50.55,33
QAZ15,2015-08-14 14:30,14,50.41,50.41,50.41,50.41,1
QAZ15,2015-08-14 15:00,14,50.47,50.47,50.47,50.47,1
QAZ15,2015-08-16 18:30,17,50.33,50.33,50.33,50.33,1
QAZ15,2015-08-16 20:30,17,50.29,50.29,50.25,50.25,6
QAZ15,2015-08-16 21:30,17,50.3,50.3,50.3,50.3,5
QAZ15,2015-08-16 23:30,17,50.33,50.33,50.32,50.32,6
QAZ15,2015-08-17 00:30,17,50.4,50.4,50.4,50.4,5
QAZ15,2015-08-17 02:00,17,50.5,50.53,50.38,50.38,9
QAZ15,2015-08-17 02:30,17,50.28,50.28,50.11,50.15,8
QAZ15,2015-08-17 03:00,17,50.36,50.4,50.22,50.31,5
QAZ15,2015-08-17 03:30,17,50.35,50.4,50.35,50.4,6
QAZ15,2015-08-17 04:30,17,50.84,50.95,50.84,50.95,4
QAZ15,2015-08-17 05:00,17,50.82,50.82,50.82,50.82,3
QAZ15,2015-08-17 05:30,17,51.02,51.02,50.77,50.77,7
QAZ15,2015-08-17 06:00,17,50.62,50.62,50.58,50.62,3
QAZ15,2015-08-17 06:30,17,50.68,50.73,50.68,50.73,2
QAZ15,2015-08-17 07:00,17,50.71,50.71,50.6,50.67,44
QAZ15,2015-08-17 07:30,17,50.67,50.81,50.65,50.71,63
QAZ15,2015-08-17 08:00,17,50.7,51.04,50.56,50.95,303
QAZ15,2015-08-17 08:30,17,50.93,50.93,50.8,50.92,55
QAZ15,2015-08-17 09:00,17,50.96,50.96,50.75,50.95,163
QAZ15,2015-08-17 09:30,17,50.93,51.05,50.86,50.92,101
QAZ15,2015-08-17 10:00,17,50.94,51.08,50.75,50.79,246
QAZ15,2015-08-17 10:30,17,50.79,50.96,50.67,50.83,106
QAZ15,2015-08-17 11:00,17,50.8,50.85,50.71,50.77,82
QAZ15,2015-08-17 11:30,17,50.74,50.81,50.6,50.62,116
QAZ15,2015-08-17 12:00,17,50.58,50.75,50.56,50.72,45
QAZ15,2015-08-17 12:30,17,50.76,50.8,50.67,50.73,56
QAZ15,2015-08-17 13:00,17,50.82,50.97,50.37,50.41,162
QAZ15,2015-08-17 13:30,17,50.41,50.54,50.41,50.54,20
QAZ15,2015-08-17 14:00,17,50.5,50.5,50.5,50.5,4
QAZ15,2015-08-17 14:30,17,50.33,50.33,50.33,50.33,2
QAZ15,2015-08-17 15:00,17,50.31,50.31,50.31,50.31,1
QAZ15,2015-08-17 19:00,18,50.31,50.31,50.31,50.31,1
QAZ15,2015-08-18 01:00,18,50.23,50.23,50.23,50.23,1
QAZ15,2015-08-18 02:00,18,50.14,50.16,50.11,50.16,5
QAZ15,2015-08-18 02:30,18,50.06,50.17,50,50.17,8
QAZ15,2015-08-18 04:00,18,50.24,50.27,50.24,50.27,3
QAZ15,2015-08-18 04:30,18,50.25,50.25,50.23,50.23,2
QAZ15,2015-08-18 05:00,18,50.15,50.15,50.15,50.15,4
QAZ15,2015-08-18 05:30,18,50.15,50.15,50.13,50.13,4
QAZ15,2015-08-18 06:00,18,50.09,50.09,50.09,50.09,1
QAZ15,2015-08-18 06:30,18,50.07,50.09,50.06,50.09,5
QAZ15,2015-08-18 07:00,18,50.09,50.23,50.07,50.2,37
QAZ15,2015-08-18 07:30,18,50.21,50.29,50.11,50.17,470
QAZ15,2015-08-18 08:00,18,50.16,50.33,50.1,50.17,118
QAZ15,2015-08-18 08:30,18,50.24,50.25,50.11,50.16,46
QAZ15,2015-08-18 09:00,18,50.17,50.17,49.95,50.05,121
QAZ15,2015-08-18 09:30,18,50.05,50.26,50.05,50.19,125
QAZ15,2015-08-18 10:00,18,50.16,50.2,50.04,50.14,72
QAZ15,2015-08-18 10:30,18,50.12,50.27,50.12,50.2,35
QAZ15,2015-08-18 11:00,18,50.21,50.26,50.2,50.22,23
QAZ15,2015-08-18 11:30,18,50.19,50.29,50.15,50.25,46
QAZ15,2015-08-18 12:00,18,50.21,50.21,50.1,50.2,23
QAZ15,2015-08-18 12:30,18,50.22,50.3,50.22,50.25,36
QAZ15,2015-08-18 13:00,18,50.26,50.59,50.26,50.36,218
QAZ15,2015-08-18 13:30,18,50.39,50.39,50.11,50.15,19
QAZ15,2015-08-18 14:00,18,50.08,50.08,50.06,50.06,6
QAZ15,2015-08-18 19:00,19,50.01,50.1,50.01,50.1,6
QAZ15,2015-08-19 00:30,19,50.1,50.1,50.1,50.1,1
QAZ15,2015-08-19 01:00,19,50.05,50.05,50,50,6
QAZ15,2015-08-19 02:00,19,50.25,50.27,50.25,50.27,2
QAZ15,2015-08-19 02:30,19,50.29,50.56,50.29,50.56,12
QAZ15,2015-08-19 03:00,19,50.5,50.51,50.35,50.37,12
QAZ15,2015-08-19 03:30,19,50.45,50.53,50.45,50.46,3
QAZ15,2015-08-19 04:00,19,50.37,50.37,50.37,50.37,11
QAZ15,2015-08-19 04:30,19,50.28,50.31,50.28,50.28,4
QAZ15,2015-08-19 05:00,19,50.33,50.5,50.33,50.45,14
QAZ15,2015-08-19 05:30,19,50.41,50.41,50.3,50.33,4
QAZ15,2015-08-19 06:00,19,50.35,50.35,50.35,50.35,1
QAZ15,2015-08-19 06:30,19,50.34,50.34,50.34,50.34,1
QAZ15,2015-08-19 07:00,19,50.34,50.39,50.3,50.3,18
QAZ15,2015-08-19 07:30,19,50.33,50.33,50.17,50.26,42
QAZ15,2015-08-19 08:00,19,50.21,50.23,50.09,50.12,41
QAZ15,2015-08-19 08:30,19,50.07,50.23,50.02,50.14,78
QAZ15,2015-08-19 09:00,19,50.14,50.2,49.96,50.19,86
QAZ15,2015-08-19 09:30,19,50.17,50.17,49.43,49.45,340
QAZ15,2015-08-19 10:00,19,49.43,49.47,49,49.04,341
QAZ15,2015-08-19 10:30,19,48.99,48.99,48.43,48.62,319
QAZ15,2015-08-19 11:00,19,48.63,48.92,48.63,48.83,249
QAZ15,2015-08-19 11:30,19,48.81,48.85,48.65,48.71,117
QAZ15,2015-08-19 12:00,19,48.69,48.78,48.4,48.42,92
QAZ15,2015-08-19 12:30,19,48.49,48.74,48.45,48.47,76
QAZ15,2015-08-19 13:00,19,48.47,48.91,48.46,48.66,348
QAZ15,2015-08-19 13:30,19,48.65,48.66,48.53,48.54,27
QAZ15,2015-08-19 16:00,19,48.47,48.47,48.47,48.47,1
QAZ15,2015-08-19 19:00,20,48.59,48.59,48.59,48.59,2
QAZ15,2015-08-19 19:30,20,48.56,48.56,48.56,48.56,1
QAZ15,2015-08-20 02:00,20,48.43,48.56,48.39,48.43,8
QAZ15,2015-08-20 02:30,20,48.52,48.52,48.52,48.52,1
QAZ15,2015-08-20 03:00,20,48.46,48.46,48.46,48.46,1
QAZ15,2015-08-20 03:30,20,48.06,48.08,48,48.08,11
QAZ15,2015-08-20 04:00,20,48.17,48.17,48.17,48.17,1
QAZ15,2015-08-20 04:30,20,47.95,47.96,47.88,47.96,17
QAZ15,2015-08-20 05:00,20,48.02,48.02,48,48,7
QAZ15,2015-08-20 05:30,20,47.93,47.96,47.93,47.96,3
QAZ15,2015-08-20 06:30,20,48.22,48.22,48.22,48.22,1
QAZ15,2015-08-20 07:00,20,48.2,48.29,48.14,48.29,36
QAZ15,2015-08-20 07:30,20,48.36,48.55,48.24,48.24,111
QAZ15,2015-08-20 08:00,20,48.25,48.36,48.14,48.34,106
QAZ15,2015-08-20 08:30,20,48.34,48.49,48.18,48.25,112
QAZ15,2015-08-20 09:00,20,48.25,48.28,48.02,48.23,69
QAZ15,2015-08-20 09:30,20,48.2,48.33,48.02,48.33,181
QAZ15,2015-08-20 10:00,20,48.33,48.89,48.32,48.66,226
QAZ15,2015-08-20 10:30,20,48.67,48.87,48.52,48.55,175
QAZ15,2015-08-20 11:00,20,48.54,48.63,48.38,48.39,57
QAZ15,2015-08-20 11:30,20,48.39,48.43,48.29,48.29,58
QAZ15,2015-08-20 12:00,20,48.32,48.51,48.3,48.49,29
QAZ15,2015-08-20 12:30,20,48.55,48.69,48.54,48.63,67
QAZ15,2015-08-20 13:00,20,48.63,48.63,48.04,48.05,79
QAZ15,2015-08-20 13:30,20,47.98,48.03,47.89,47.92,9
QAZ15,2015-08-20 14:00,20,47.98,47.98,47.98,47.98,2
QAZ15,2015-08-20 14:30,20,47.87,47.87,47.78,47.78,2
QAZ15,2015-08-20 23:30,21,47.53,47.53,47.53,47.53,1
QAZ15,2015-08-21 00:00,21,47.6,47.6,47.6,47.6,1
QAZ15,2015-08-21 00:30,21,47.47,47.47,47.46,47.46,2
QAZ15,2015-08-21 01:00,21,47.5,47.5,47.5,47.5,1
QAZ15,2015-08-21 02:00,21,47.86,47.97,47.86,47.97,4
QAZ15,2015-08-21 02:30,21,47.99,47.99,47.74,47.74,14
QAZ15,2015-08-21 03:00,21,47.65,47.75,47.65,47.65,8
QAZ15,2015-08-21 03:30,21,47.65,47.68,47.65,47.66,3
QAZ15,2015-08-21 04:00,21,47.82,47.88,47.8,47.88,57
QAZ15,2015-08-21 04:30,21,47.88,47.88,47.74,47.77,28
QAZ15,2015-08-21 05:00,21,47.79,47.8,47.73,47.73,8
QAZ15,2015-08-21 05:30,21,47.66,47.66,47.66,47.66,1
QAZ15,2015-08-21 06:00,21,47.71,47.71,47.71,47.71,1
QAZ15,2015-08-21 06:30,21,47.65,47.65,47.6,47.6,20
QAZ15,2015-08-21 07:00,21,47.51,47.54,47.44,47.44,39
QAZ15,2015-08-21 07:30,21,47.45,47.45,47.16,47.22,143
QAZ15,2015-08-21 08:00,21,47.23,47.53,47.23,47.43,73
QAZ15,2015-08-21 08:30,21,47.38,47.64,47.32,47.54,94
QAZ15,2015-08-21 09:00,21,47.55,47.55,47.16,47.3,250
QAZ15,2015-08-21 09:30,21,47.3,47.3,46.86,46.98,282
QAZ15,2015-08-21 10:00,21,46.98,46.98,46.8,46.85,133
QAZ15,2015-08-21 10:30,21,46.84,46.9,46.74,46.8,126
QAZ15,2015-08-21 11:00,21,46.77,47.03,46.77,46.89,205
QAZ15,2015-08-21 11:30,21,46.9,47.01,46.81,46.88,44
QAZ15,2015-08-21 12:00,21,46.87,46.88,46.6,46.7,100
QAZ15,2015-08-21 12:30,21,46.66,46.9,46.6,46.68,51
QAZ15,2015-08-21 13:00,21,46.69,47.14,46.67,46.97,99
QAZ15,2015-08-21 13:30,21,46.94,47.02,46.85,46.96,345
QAZ15,2015-08-21 14:00,21,47.02,47.03,46.95,46.95,6
QAZ15,2015-08-21 14:30,21,46.87,46.87,46.87,46.87,1
QAZ15,2015-08-21 15:00,21,46.85,46.85,46.79,46.79,6
QAZ15,2015-08-23 17:00,24,46.87,46.87,46.87,46.87,1
QAZ15,2015-08-23 18:00,24,46.76,46.76,46.75,46.75,2
QAZ15,2015-08-23 19:00,24,46.72,46.72,46.72,46.72,1
QAZ15,2015-08-23 20:00,24,46.51,46.51,46.51,46.51,1
QAZ15,2015-08-23 20:30,24,46.3,46.3,46.2,46.2,2
QAZ15,2015-08-23 21:30,24,46.16,46.16,46.16,46.16,1
QAZ15,2015-08-23 22:00,24,46,46,45.8,45.88,43
QAZ15,2015-08-23 23:00,24,46.15,46.15,46.15,46.15,1
QAZ15,2015-08-23 23:30,24,45.97,45.97,45.96,45.96,5
QAZ15,2015-08-24 01:00,24,45.82,45.82,45.71,45.71,2
QAZ15,2015-08-24 01:30,24,45.77,45.77,45.77,45.77,5
QAZ15,2015-08-24 02:00,24,45.84,45.94,45.8,45.93,6
QAZ15,2015-08-24 02:30,24,45.84,45.84,45.84,45.84,1
QAZ15,2015-08-24 03:00,24,45.79,45.82,45.67,45.79,95
QAZ15,2015-08-24 03:30,24,45.69,45.7,45.26,45.28,9
QAZ15,2015-08-24 04:00,24,45.34,45.34,44.99,45.01,18
QAZ15,2015-08-24 04:30,24,44.91,45.18,44.9,45.18,62
QAZ15,2015-08-24 05:30,24,45.41,45.41,45.41,45.41,3
QAZ15,2015-08-24 06:00,24,45.24,45.33,45.24,45.33,2
QAZ15,2015-08-24 06:30,24,45.38,45.42,45.15,45.16,46
QAZ15,2015-08-24 07:00,24,45.12,45.31,44.99,45.17,54
QAZ15,2015-08-24 07:30,24,45.19,45.35,45.19,45.24,59
QAZ15,2015-08-24 08:00,24,45.3,45.34,44.71,44.84,340
QAZ15,2015-08-24 08:30,24,44.83,44.92,44.1,44.65,269
QAZ15,2015-08-24 09:00,24,44.6,45.35,44.6,44.97,196
QAZ15,2015-08-24 09:30,24,44.93,45.53,44.85,45.14,222
QAZ15,2015-08-24 10:00,24,45.24,45.24,44.8,44.8,191
QAZ15,2015-08-24 10:30,24,44.78,45.11,44.53,44.95,217
QAZ15,2015-08-24 11:00,24,44.95,45.27,44.87,45.27,59
QAZ15,2015-08-24 11:30,24,45.33,45.33,45.33,45.33,1
QAZ15,2015-08-24 12:00,24,45.38,45.4,45.17,45.17,12
QAZ15,2015-08-24 12:30,24,45.09,45.32,45.09,45.3,14
QAZ15,2015-08-24 13:00,24,45.2,45.2,44.28,44.28,154
QAZ15,2015-08-24 13:30,24,44.31,44.41,44,44,22
QAZ15,2015-08-24 14:00,24,43.85,44,43.85,44,10
QAZ15,2015-08-24 14:30,24,44.21,44.21,44.21,44.21,1
QAZ15,2015-08-24 15:00,24,44.21,44.21,44.21,44.21,1
QAZ15,2015-08-24 19:30,25,44.44,44.44,44.44,44.44,2
QAZ15,2015-08-24 20:30,25,44.4,44.45,44.4,44.45,8
QAZ15,2015-08-24 21:00,25,44.78,44.78,44.78,44.78,1
QAZ15,2015-08-24 21:30,25,44.8,44.8,44.8,44.8,1
QAZ15,2015-08-24 23:30,25,44.83,44.87,44.83,44.84,3
QAZ15,2015-08-25 00:00,25,45.02,45.02,44.8,44.8,5
QAZ15,2015-08-25 00:30,25,44.72,44.81,44.72,44.81,2
QAZ15,2015-08-25 02:00,25,44.78,45.15,44.75,45.15,11
QAZ15,2015-08-25 02:30,25,45.27,45.27,45,45.01,8
QAZ15,2015-08-25 03:00,25,45.2,45.21,45.01,45.06,12
QAZ15,2015-08-25 03:30,25,45,45.13,44.91,45.13,5
QAZ15,2015-08-25 04:00,25,45.05,45.5,45.04,45.46,34
QAZ15,2015-08-25 04:30,25,45.46,45.96,45.45,45.96,39
QAZ15,2015-08-25 05:00,25,45.99,46.04,45.65,45.83,20
QAZ15,2015-08-25 05:30,25,45.99,45.99,45.63,45.63,12
QAZ15,2015-08-25 06:00,25,45.6,45.62,45.6,45.62,22
QAZ15,2015-08-25 06:30,25,45.5,45.66,45.5,45.66,3
QAZ15,2015-08-25 07:00,25,45.61,45.74,45.45,45.58,142
QAZ15,2015-08-25 07:30,25,45.54,45.75,45.46,45.72,226
QAZ15,2015-08-25 08:00,25,45.72,46.05,45.68,45.81,169
QAZ15,2015-08-25 08:30,25,45.71,45.71,45.25,45.28,302
QAZ15,2015-08-25 09:00,25,45.36,45.37,45.06,45.19,173
QAZ15,2015-08-25 09:30,25,45.07,45.21,45.01,45.14,88
QAZ15,2015-08-25 10:00,25,45.18,45.49,45.13,45.28,199
QAZ15,2015-08-25 10:30,25,45.27,45.34,44.94,44.99,229
QAZ15,2015-08-25 11:00,25,45.01,45.18,44.98,45.16,65
QAZ15,2015-08-25 11:30,25,45.16,45.18,45.06,45.12,60
QAZ15,2015-08-25 12:00,25,45.09,45.09,44.66,44.67,100
QAZ15,2015-08-25 12:30,25,44.68,44.77,44.4,44.47,96
QAZ15,2015-08-25 13:00,25,44.45,44.96,44.45,44.96,241
QAZ15,2015-08-25 13:30,25,44.9,45.02,44.89,44.94,35
QAZ15,2015-08-25 14:00,25,44.9,44.95,44.9,44.95,7
QAZ15,2015-08-25 15:00,25,44.57,44.58,44.57,44.58,2
QAZ15,2015-08-25 15:30,25,44.51,44.59,44.51,44.59,2
QAZ15,2015-08-25 22:30,26,44.96,44.96,44.96,44.96,1
QAZ15,2015-08-25 23:30,26,45.08,45.1,45.07,45.1,3
QAZ15,2015-08-26 01:00,26,45.21,45.21,45.21,45.21,3
QAZ15,2015-08-26 01:30,26,45.26,45.26,45.26,45.26,1
QAZ15,2015-08-26 02:00,26,45.16,45.16,45.1,45.12,6
QAZ15,2015-08-26 02:30,26,44.72,44.8,44.72,44.8,2
QAZ15,2015-08-26 03:00,26,45.06,45.17,45.04,45.17,234
QAZ15,2015-08-26 03:30,26,44.97,45.04,44.77,44.77,240
QAZ15,2015-08-26 04:00,26,44.78,44.79,44.7,44.79,53
QAZ15,2015-08-26 04:30,26,44.78,44.87,44.77,44.83,176
QAZ15,2015-08-26 05:00,26,44.9,44.95,44.85,44.9,51
QAZ15,2015-08-26 05:30,26,44.95,45.05,44.88,45.04,188
QAZ15,2015-08-26 06:00,26,45.01,45.07,45,45.05,47
QAZ15,2015-08-26 06:30,26,45.04,45.06,44.98,45.03,56
QAZ15,2015-08-26 07:00,26,44.96,45.25,44.9,45.22,153
QAZ15,2015-08-26 07:30,26,45.24,45.25,45.01,45.22,135
QAZ15,2015-08-26 08:00,26,45.21,45.21,44.89,44.99,355
QAZ15,2015-08-26 08:30,26,45,45.17,44.98,45.09,215
QAZ15,2015-08-26 09:00,26,45.09,45.29,45.05,45.08,248
QAZ15,2015-08-26 09:30,26,45.19,45.34,44.45,44.71,531
QAZ15,2015-08-26 10:00,26,44.68,45.06,44.63,44.98,301
QAZ15,2015-08-26 10:30,26,44.98,45.01,44.56,44.88,137
QAZ15,2015-08-26 11:00,26,44.84,44.92,44.7,44.74,152
QAZ15,2015-08-26 11:30,26,44.7,44.87,44.59,44.87,111
QAZ15,2015-08-26 12:00,26,44.86,45.21,44.83,45.2,258
QAZ15,2015-08-26 12:30,26,45.16,45.21,44.94,44.94,93
QAZ15,2015-08-26 13:00,26,44.96,45.02,44.61,44.75,318
QAZ15,2015-08-26 13:30,26,44.77,44.99,44.75,44.96,264
QAZ15,2015-08-26 14:00,26,45.02,45.02,45.02,45.02,1
QAZ15,2015-08-26 15:00,26,45.11,45.11,45.11,45.11,2
QAZ15,2015-08-26 19:00,27,45.45,45.46,45.45,45.46,2
QAZ15,2015-08-26 21:30,27,45.73,45.73,45.73,45.73,2
QAZ15,2015-08-26 22:00,27,45.73,45.73,45.73,45.73,1
QAZ15,2015-08-27 02:00,27,45.89,45.92,45.89,45.92,6
QAZ15,2015-08-27 02:30,27,45.96,46.32,45.96,46.32,32
QAZ15,2015-08-27 03:00,27,46.32,46.46,46.26,46.26,50
QAZ15,2015-08-27 03:30,27,46.17,46.19,46.17,46.19,5
QAZ15,2015-08-27 04:00,27,46.14,46.25,46.13,46.25,14
QAZ15,2015-08-27 04:30,27,46.41,46.41,46.41,46.41,1
QAZ15,2015-08-27 05:00,27,46.33,46.38,46.26,46.38,8
QAZ15,2015-08-27 05:30,27,46.41,46.55,46.41,46.55,3
QAZ15,2015-08-27 06:00,27,46.34,46.4,46.28,46.4,13
QAZ15,2015-08-27 06:30,27,46.29,46.31,46.16,46.23,11
QAZ15,2015-08-27 07:00,27,46.28,46.46,46.22,46.36,68
QAZ15,2015-08-27 07:30,27,46.34,46.54,46.2,46.42,79
QAZ15,2015-08-27 08:00,27,46.38,46.47,46.09,46.09,179
QAZ15,2015-08-27 08:30,27,46.14,46.51,46.14,46.5,112
QAZ15,2015-08-27 09:00,27,46.43,46.77,46.42,46.62,116
QAZ15,2015-08-27 09:30,27,46.72,47.43,46.57,47.4,263
QAZ15,2015-08-27 10:00,27,47.42,47.89,47.3,47.4,315
QAZ15,2015-08-27 10:30,27,47.37,47.78,47.3,47.78,132
QAZ15,2015-08-27 11:00,27,47.79,48.39,47.79,47.97,302
QAZ15,2015-08-27 11:30,27,47.99,48.23,47.88,48.05,73
QAZ15,2015-08-27 12:00,27,48.05,48.29,47.76,47.85,153
QAZ15,2015-08-27 12:30,27,47.82,48.19,47.7,48.15,77
QAZ15,2015-08-27 13:00,27,48.17,49.17,48.14,49.09,513
QAZ15,2015-08-27 13:30,27,49.09,49.09,48.53,48.53,75
QAZ15,2015-08-27 14:00,27,48.51,48.62,48.47,48.59,6
QAZ15,2015-08-27 14:30,27,48.74,49.02,48.74,49.02,22
QAZ15,2015-08-27 15:00,27,49.02,49.11,49.02,49.11,2
QAZ15,2015-08-27 16:00,27,49.13,49.13,49.13,49.13,1
QAZ15,2015-08-27 20:30,28,49.61,49.63,49.54,49.54,10
QAZ15,2015-08-27 23:30,28,49.36,49.45,49.36,49.45,2
QAZ15,2015-08-28 01:30,28,49.54,49.54,49.23,49.23,2
QAZ15,2015-08-28 02:00,28,49.5,49.55,49.23,49.55,3
QAZ15,2015-08-28 03:00,28,48.83,48.85,48.32,48.32,23
QAZ15,2015-08-28 03:30,28,48.39,48.39,48.39,48.39,1
QAZ15,2015-08-28 04:00,28,48.81,48.89,48.76,48.8,10
QAZ15,2015-08-28 04:30,28,49.16,49.21,49.16,49.21,4
QAZ15,2015-08-28 06:00,28,48.76,48.76,48.76,48.76,1
QAZ15,2015-08-28 06:30,28,48.77,48.93,48.77,48.93,2
QAZ15,2015-08-28 07:00,28,48.87,48.87,48.69,48.73,22
QAZ15,2015-08-28 07:30,28,48.77,48.78,48.39,48.56,68
QAZ15,2015-08-28 08:00,28,48.62,48.85,48.44,48.84,93
QAZ15,2015-08-28 08:30,28,48.83,49.35,48.83,49.29,221
QAZ15,2015-08-28 09:00,28,49.32,50.51,49.3,50.51,409
QAZ15,2015-08-28 09:30,28,50.53,51.16,50.3,50.87,697
QAZ15,2015-08-28 10:00,28,50.9,51.22,50.53,51.15,464
QAZ15,2015-08-28 10:30,28,51.14,51.63,51.06,51.48,219
QAZ15,2015-08-28 11:00,28,51.63,51.99,51.6,51.98,119
QAZ15,2015-08-28 11:30,28,52,52.09,51.91,52,471
QAZ15,2015-08-28 12:00,28,52.14,52.56,52.1,52.15,213
QAZ15,2015-08-28 12:30,28,52.16,52.18,51.73,51.73,36
QAZ15,2015-08-28 13:00,28,51.89,51.89,51.55,51.65,7
QAZ15,2015-08-28 13:30,28,51.68,51.8,51.68,51.69,16
QAZ15,2015-08-28 14:00,28,51.73,51.74,51.72,51.74,4
QAZ15,2015-08-28 14:30,28,51.75,51.75,51.75,51.75,1
QAZ15,2015-08-28 15:30,28,51.59,51.59,51.58,51.58,2
QAZ15,2015-08-30 17:00,31,51.27,51.27,51.27,51.27,1
QAZ15,2015-08-31 01:00,31,51.01,51.01,51.01,51.01,2
QAZ15,2015-08-31 02:00,31,50.92,50.98,50.91,50.98,3
QAZ15,2015-08-31 02:30,31,50.94,50.94,50.74,50.74,4
QAZ15,2015-08-31 03:00,31,50.57,50.58,50.31,50.31,17
QAZ15,2015-08-31 03:30,31,50.33,50.33,50.33,50.33,2
QAZ15,2015-08-31 04:30,31,50.25,50.25,50.22,50.22,2
QAZ15,2015-08-31 05:00,31,50.45,50.45,50.39,50.39,3
QAZ15,2015-08-31 05:30,31,50.43,50.48,50.43,50.48,3
QAZ15,2015-08-31 06:30,31,50.44,50.44,50.44,50.44,1
QAZ15,2015-08-31 07:00,31,50.44,50.5,50.33,50.37,39
QAZ15,2015-08-31 07:30,31,50.37,50.38,50.1,50.24,89
QAZ15,2015-08-31 08:00,31,50.2,50.93,50.2,50.76,178
QAZ15,2015-08-31 08:30,31,50.74,50.74,49.91,49.91,229
QAZ15,2015-08-31 09:00,31,49.96,50.24,49.85,50.01,129
QAZ15,2015-08-31 09:30,31,50.05,50.71,50.05,50.5,105
QAZ15,2015-08-31 10:00,31,50.52,52.08,50.5,52.03,336
QAZ15,2015-08-31 10:30,31,52.06,54.26,51.85,54.24,921
QAZ15,2015-08-31 11:00,31,54.15,54.35,53.58,53.7,58
QAZ15,2015-08-31 11:30,31,53.88,54.39,53.65,54.05,19
QAZ15,2015-08-31 12:00,31,54.11,54.64,54.11,54.48,29
QAZ15,2015-08-31 12:30,31,54.49,55.31,54.43,55.31,18
QAZ15,2015-08-31 13:00,31,55.44,55.79,55.01,55.79,278
QAZ15,2015-08-31 13:30,31,55.78,55.78,55.09,55.09,15
QAZ15,2015-08-31 14:00,31,55.16,55.16,55.04,55.04,4
QAZ15,2015-08-31 14:30,31,55.04,55.14,54.9,54.9,6
QAZ15,2015-08-31 15:00,31,54.68,54.68,54.51,54.51,19
QAZ15,2015-08-31 15:30,31,54.57,54.65,54.57,54.59,12
QAZ15,2015-08-31 19:00,1,54.27,54.28,54.16,54.16,12
QAZ15,2015-08-31 20:00,1,53.95,53.95,53.95,53.95,1
QAZ15,2015-08-31 21:30,1,54.13,54.13,54.13,54.13,1
QAZ15,2015-08-31 22:00,1,54.3,54.3,54.3,54.3,1
QAZ15,2015-08-31 22:30,1,54.23,54.23,54.23,54.23,1
QAZ15,2015-09-01 00:30,1,54.18,54.35,54.18,54.35,3
QAZ15,2015-09-01 01:30,1,54.5,54.51,54.5,54.51,2
QAZ15,2015-09-01 02:00,1,54.49,54.54,54.3,54.3,7
QAZ15,2015-09-01 02:30,1,54.2,54.2,53.74,53.78,8
QAZ15,2015-09-01 03:00,1,53.7,53.76,53.61,53.61,191
QAZ15,2015-09-01 03:30,1,53.42,53.74,53.37,53.74,36
QAZ15,2015-09-01 04:00,1,53.74,53.74,53.74,53.74,1
QAZ15,2015-09-01 04:30,1,54.56,54.69,54.52,54.69,33
QAZ15,2015-09-01 05:00,1,54.58,54.8,54.58,54.77,40
QAZ15,2015-09-01 05:30,1,54.82,54.95,54.27,54.36,92
QAZ15,2015-09-01 06:00,1,54.25,54.25,54.18,54.18,11
QAZ15,2015-09-01 06:30,1,54.15,54.15,54.15,54.15,1
QAZ15,2015-09-01 07:00,1,53.83,53.83,53.48,53.72,42
QAZ15,2015-09-01 07:30,1,53.86,53.86,53.49,53.58,35
QAZ15,2015-09-01 08:00,1,53.5,53.88,53.45,53.6,45
QAZ15,2015-09-01 08:30,1,53.45,53.78,53.44,53.44,23
QAZ15,2015-09-01 09:00,1,53.35,53.43,52.78,52.85,102
QAZ15,2015-09-01 09:30,1,52.84,53.01,52.34,52.34,35
QAZ15,2015-09-01 10:00,1,52.06,52.53,51.9,51.94,99
QAZ15,2015-09-01 10:30,1,51.82,51.91,51.37,51.72,53
QAZ15,2015-09-01 11:00,1,51.66,52.15,51.45,51.76,80
QAZ15,2015-09-01 11:30,1,51.86,52.06,51.56,51.74,14
QAZ15,2015-09-01 12:00,1,51.92,51.92,51.54,51.63,13
QAZ15,2015-09-01 12:30,1,51.62,52.08,51.62,51.82,28
QAZ15,2015-09-01 13:00,1,51.98,52.51,51.08,51.21,39
QAZ15,2015-09-01 13:30,1,51.25,51.25,50.86,51.1,28
QAZ15,2015-09-01 14:00,1,51.11,51.11,50.94,50.95,8
QAZ15,2015-09-01 15:00,1,50.99,50.99,50.99,50.99,1
QAZ15,2015-09-01 15:30,1,50.85,50.85,50.25,50.25,3
QAZ15,2015-09-01 19:00,2,50.52,50.52,50.52,50.52,2
QAZ15,2015-09-01 21:30,2,50.28,50.28,50.28,50.28,1
QAZ15,2015-09-02 00:00,2,50.09,50.1,50.09,50.1,2
QAZ15,2015-09-02 01:00,2,50.28,50.28,50.28,50.28,1
QAZ15,2015-09-02 02:00,2,50.32,50.66,50.32,50.66,3
QAZ15,2015-09-02 02:30,2,50.75,50.75,50.28,50.28,5
QAZ15,2015-09-02 03:00,2,50.1,50.1,50.1,50.1,3
QAZ15,2015-09-02 03:30,2,50.4,50.4,50.4,50.4,3
QAZ15,2015-09-02 04:00,2,50.4,50.57,50.25,50.57,11
QAZ15,2015-09-02 04:30,2,50.48,50.5,50.47,50.5,5
QAZ15,2015-09-02 05:00,2,50.44,50.44,50.44,50.44,1
QAZ15,2015-09-02 05:30,2,50.2,50.2,50.2,50.2,1
QAZ15,2015-09-02 06:00,2,50.27,50.45,50.27,50.45,2
QAZ15,2015-09-02 06:30,2,50.55,50.55,50.55,50.55,1
QAZ15,2015-09-02 07:00,2,50.5,50.5,50.4,50.4,4
QAZ15,2015-09-02 07:30,2,50.75,51.29,50.75,51.03,20
QAZ15,2015-09-02 08:00,2,51.47,52.32,51.47,52.18,59
QAZ15,2015-09-02 08:30,2,52.01,52.01,51.38,51.38,29
QAZ15,2015-09-02 09:00,2,51.25,51.34,51.23,51.32,20
QAZ15,2015-09-02 09:30,2,51.29,51.29,50.07,50.14,63
QAZ15,2015-09-02 10:00,2,50.23,50.69,50.13,50.14,61
QAZ15,2015-09-02 10:30,2,50.06,50.2,49.45,49.48,152
QAZ15,2015-09-02 11:00,2,49.56,50.04,49.56,49.83,36
QAZ15,2015-09-02 11:30,2,49.87,51.05,49.87,51.05,35
QAZ15,2015-09-02 12:00,2,50.84,51.49,50.59,51.46,35
QAZ15,2015-09-02 12:30,2,51.41,51.48,51.05,51.11,88
QAZ15,2015-09-02 13:00,2,51.12,52,50.99,51.7,61
QAZ15,2015-09-02 13:30,2,52.49,52.49,52.02,52.1,18
QAZ15,2015-09-02 14:00,2,51.92,51.99,51.92,51.99,3
QAZ15,2015-09-02 14:30,2,51.97,51.97,51.97,51.97,8
QAZ15,2015-09-02 22:30,3,52.12,52.12,52.12,52.12,16
QAZ15,2015-09-03 00:30,3,51.98,52.06,51.98,52.06,2
QAZ15,2015-09-03 02:00,3,51.86,51.92,51.82,51.92,8
QAZ15,2015-09-03 02:30,3,52.11,52.11,52,52,2
QAZ15,2015-09-03 03:00,3,51.53,51.55,51.53,51.55,2
QAZ15,2015-09-03 03:30,3,51.93,51.93,51.83,51.86,4
QAZ15,2015-09-03 04:00,3,51.85,51.85,51.85,51.85,2
QAZ15,2015-09-03 04:30,3,51.86,51.86,51.86,51.86,1
QAZ15,2015-09-03 05:00,3,51.89,51.89,51.89,51.89,1
QAZ15,2015-09-03 06:00,3,51.92,51.92,51.92,51.92,1
QAZ15,2015-09-03 06:30,3,51.91,52.04,51.91,52.04,3
QAZ15,2015-09-03 07:00,3,51.92,52.03,51.92,52.03,2
QAZ15,2015-09-03 07:30,3,52.01,52.01,51.61,51.91,7
QAZ15,2015-09-03 08:30,3,52.08,52.58,52.08,52.58,8
QAZ15,2015-09-03 09:00,3,52.74,53.56,52.65,53.55,37
QAZ15,2015-09-03 09:30,3,53.28,54.03,53.28,54.03,64
QAZ15,2015-09-03 10:00,3,53.79,53.79,52.96,53.13,4
QAZ15,2015-09-03 10:30,3,52.86,52.86,52.86,52.86,1
QAZ15,2015-09-03 11:00,3,52.87,52.98,52.77,52.77,63
QAZ15,2015-09-03 12:00,3,52.49,52.49,52.14,52.14,8
QAZ15,2015-09-03 12:30,3,52.24,52.24,51.91,51.91,10
QAZ15,2015-09-03 13:00,3,51.85,52.44,51.78,52.35,19
QAZ15,2015-09-03 13:30,3,52.36,52.4,52.29,52.3,10
QAZ15,2015-09-03 14:30,3,52.41,52.41,52.4,52.4,6
QAZ15,2015-09-03 21:00,4,52.14,52.14,52.14,52.14,4
QAZ15,2015-09-03 23:00,4,52.14,52.14,52.14,52.14,1
QAZ15,2015-09-03 23:30,4,51.84,51.85,51.8,51.83,22
QAZ15,2015-09-04 00:00,4,51.85,51.85,51.82,51.83,19
QAZ15,2015-09-04 01:00,4,51.7,51.7,51.7,51.7,1
QAZ15,2015-09-04 01:30,4,51.67,51.67,51.56,51.61,13
QAZ15,2015-09-04 02:00,4,51.42,51.68,51.33,51.68,15
QAZ15,2015-09-04 02:30,4,51.72,51.72,51.62,51.62,2
QAZ15,2015-09-04 03:30,4,52.13,52.13,51.96,52.06,12
QAZ15,2015-09-04 04:00,4,51.98,52.17,51.98,52.17,2
QAZ15,2015-09-04 04:30,4,52.14,52.14,52.1,52.12,3
QAZ15,2015-09-04 05:00,4,52.16,52.2,52.15,52.15,9
QAZ15,2015-09-04 05:30,4,52.12,52.12,52.12,52.12,1
QAZ15,2015-09-04 07:00,4,52.19,52.39,52.05,52.39,3
QAZ15,2015-09-04 07:30,4,52.15,52.2,51.5,51.56,8
QAZ15,2015-09-04 08:00,4,51.6,52.11,51.6,52.11,11
QAZ15,2015-09-04 09:00,4,52.05,52.05,51.99,51.99,3
QAZ15,2015-09-04 09:30,4,52.04,52.04,51.64,51.67,6
QAZ15,2015-09-04 10:00,4,51.77,51.77,51.65,51.65,4
QAZ15,2015-09-04 10:30,4,51.45,51.76,51.39,51.62,108
QAZ15,2015-09-04 11:30,4,51.65,51.67,51.48,51.48,9
QAZ15,2015-09-04 12:00,4,51.51,52.11,51.51,51.98,44
QAZ15,2015-09-04 12:30,4,51.95,51.95,51.57,51.57,3
QAZ15,2015-09-04 13:00,4,51.73,51.73,51.34,51.36,5
QAZ15,2015-09-04 13:30,4,51.16,51.16,51.13,51.13,5
QAZ15,2015-09-04 14:00,4,51.21,51.21,51.15,51.17,17
QAZ15,2015-09-04 14:30,4,51.26,51.26,51.18,51.26,3
QAZ15,2015-09-06 17:00,8,51.04,51.04,51.04,51.04,1
QAZ15,2015-09-06 20:30,8,51.08,51.08,50.9,50.9,7
QAZ15,2015-09-07 02:30,8,50.81,50.81,50.81,50.81,2
QAZ15,2015-09-07 03:00,8,50.73,50.82,50.73,50.82,2
QAZ15,2015-09-07 03:30,8,50.73,50.75,50.73,50.74,10
QAZ15,2015-09-07 04:00,8,50.71,50.81,50.66,50.79,42
QAZ15,2015-09-07 04:30,8,50.76,50.79,50.72,50.79,9
QAZ15,2015-09-07 05:00,8,50.75,50.76,50.56,50.56,10
QAZ15,2015-09-07 05:30,8,50.54,50.73,50.54,50.73,3
QAZ15,2015-09-07 06:00,8,50.66,50.78,50.65,50.78,11
QAZ15,2015-09-07 06:30,8,50.75,50.75,50.58,50.59,15
QAZ15,2015-09-07 07:00,8,50.6,50.62,50.53,50.6,45
QAZ15,2015-09-07 07:30,8,50.71,50.74,50.6,50.6,20
QAZ15,2015-09-07 08:00,8,50.29,50.29,50.29,50.29,4
QAZ15,2015-09-07 08:30,8,50.21,50.38,50.21,50.38,7
QAZ15,2015-09-07 10:00,8,50.1,50.1,49.59,49.59,4
QAZ15,2015-09-07 10:30,8,49.65,49.65,49.65,49.65,3
QAZ15,2015-09-07 11:00,8,49.66,49.66,49.66,49.66,3
QAZ15,2015-09-07 11:30,8,49.49,49.49,49.49,49.49,2
QAZ15,2015-09-07 22:30,8,49.51,49.51,49.51,49.51,1
QAZ15,2015-09-08 02:00,8,50.11,50.14,49.87,49.87,11
QAZ15,2015-09-08 03:00,8,49.87,49.87,49.83,49.83,27
QAZ15,2015-09-08 03:30,8,49.96,50,49.96,50,16
QAZ15,2015-09-08 04:00,8,49.98,50.18,49.98,50.12,5
QAZ15,2015-09-08 05:30,8,50.15,50.15,50.15,50.15,1
QAZ15,2015-09-08 06:00,8,50.36,50.45,50.36,50.43,11
QAZ15,2015-09-08 06:30,8,50.59,50.64,50.59,50.63,46
QAZ15,2015-09-08 07:00,8,50.79,50.79,50.59,50.59,2
QAZ15,2015-09-08 07:30,8,50.67,50.82,50.67,50.72,3
QAZ15,2015-09-08 08:30,8,50.41,50.41,50.21,50.21,5
QAZ15,2015-09-08 09:00,8,49.97,49.97,49.87,49.87,13
QAZ15,2015-09-08 09:30,8,50.08,50.26,50.08,50.26,2
QAZ15,2015-09-08 10:00,8,50.37,51.2,50.37,51.09,14
QAZ15,2015-09-08 10:30,8,51.07,51.21,50.9,50.9,5
QAZ15,2015-09-08 11:00,8,50.89,51.03,50.89,50.95,6
QAZ15,2015-09-08 11:30,8,51.07,51.07,50.86,50.86,3
QAZ15,2015-09-08 12:00,8,51.09,51.09,51,51,2
QAZ15,2015-09-08 12:30,8,50.9,51.5,50.9,51.41,5
QAZ15,2015-09-08 13:00,8,51.34,51.5,51.11,51.2,14
QAZ15,2015-09-08 13:30,8,51.19,51.19,51.07,51.12,5
QAZ15,2015-09-08 15:00,8,51.02,51.02,51.02,51.02,2
QAZ15,2015-09-08 21:30,9,51.46,51.46,51.37,51.41,20
QAZ15,2015-09-09 01:00,9,51.49,51.49,51.49,51.49,1
QAZ15,2015-09-09 02:00,9,51.12,51.12,51.12,51.12,3
QAZ15,2015-09-09 02:30,9,51.36,51.36,51.36,51.36,1
QAZ15,2015-09-09 03:00,9,51.4,51.5,51.4,51.5,2
QAZ15,2015-09-09 03:30,9,51.51,51.58,51.39,51.39,16
QAZ15,2015-09-09 04:00,9,51.31,51.31,51.31,51.31,1
QAZ15,2015-09-09 04:30,9,51.13,51.13,51.13,51.13,1
QAZ15,2015-09-09 05:00,9,50.95,51.07,50.95,51.07,2
QAZ15,2015-09-09 05:30,9,50.67,50.67,50.67,50.67,1
QAZ15,2015-09-09 06:00,9,50.77,50.77,50.77,50.77,6
QAZ15,2015-09-09 07:30,9,51,51,51,51,1
QAZ15,2015-09-09 08:30,9,51.2,51.2,50.72,50.82,24
QAZ15,2015-09-09 09:00,9,50.85,50.85,50.52,50.52,3
QAZ15,2015-09-09 09:30,9,50.62,50.62,50.52,50.52,7
QAZ15,2015-09-09 10:00,9,50.72,50.72,50.28,50.28,5
QAZ15,2015-09-09 10:30,9,50.15,50.28,50.15,50.25,5
QAZ15,2015-09-09 11:30,9,50.15,50.15,50.15,50.15,1
QAZ15,2015-09-09 12:00,9,50.1,50.1,50.1,50.1,2
QAZ15,2015-09-09 13:00,9,49.65,49.65,49.34,49.34,8
QAZ15,2015-09-09 13:30,9,49.38,49.48,49.38,49.48,5
QAZ15,2015-09-09 15:30,9,49.3,49.31,49.3,49.31,2
QAZ15,2015-09-09 21:30,10,49,49,49,49,6
QAZ15,2015-09-09 23:30,10,49,49.01,48.99,48.99,31
QAZ15,2015-09-10 00:30,10,49.08,49.08,49.08,49.08,1
QAZ15,2015-09-10 01:00,10,48.99,48.99,48.99,48.99,1
QAZ15,2015-09-10 01:30,10,49.13,49.13,49.13,49.13,1
QAZ15,2015-09-10 02:00,10,49.16,49.22,49.13,49.2,18
QAZ15,2015-09-10 02:30,10,49.56,49.56,49.56,49.56,7
QAZ15,2015-09-10 03:00,10,49.44,49.46,49.44,49.46,3
QAZ15,2015-09-10 03:30,10,49.61,50,49.61,49.88,36
QAZ15,2015-09-10 04:00,10,49.98,49.98,49.78,49.79,6
QAZ15,2015-09-10 04:30,10,49.75,49.76,49.75,49.76,6
QAZ15,2015-09-10 05:00,10,49.65,49.68,49.65,49.68,4
QAZ15,2015-09-10 05:30,10,49.87,49.87,49.87,49.87,1
QAZ15,2015-09-10 06:00,10,49.64,49.64,49.64,49.64,1
QAZ15,2015-09-10 07:00,10,49.49,49.49,49.37,49.44,3
QAZ15,2015-09-10 08:00,10,49.73,49.73,49.51,49.7,9
QAZ15,2015-09-10 08:30,10,49.72,49.72,49.34,49.34,10
QAZ15,2015-09-10 09:00,10,49.48,49.59,49.32,49.47,8
QAZ15,2015-09-10 09:30,10,49.66,50.26,49.66,50.18,9
QAZ15,2015-09-10 10:00,10,49.97,50.01,49.72,49.9,16
QAZ15,2015-09-10 10:30,10,50.37,50.38,50.37,50.38,2
QAZ15,2015-09-10 11:00,10,50.25,50.52,50.25,50.27,10
QAZ15,2015-09-10 12:00,10,50.28,50.28,50.28,50.28,10
QAZ15,2015-09-10 12:30,10,50.46,50.46,50.38,50.38,6
QAZ15,2015-09-10 13:00,10,50.42,50.71,50.4,50.71,29
QAZ15,2015-09-10 14:30,10,50.54,50.54,50.54,50.54,1
QAZ15,2015-09-10 15:30,10,50.58,50.58,50.58,50.58,1
QAZ15,2015-09-10 20:30,11,50.57,50.57,50.57,50.57,1
QAZ15,2015-09-11 02:00,11,50.15,50.15,49.99,49.99,11
QAZ15,2015-09-11 02:30,11,50.02,50.11,50.02,50.11,3
QAZ15,2015-09-11 03:00,11,50.1,50.16,49.66,49.67,23
QAZ15,2015-09-11 03:30,11,49.68,49.73,49.62,49.73,5
QAZ15,2015-09-11 04:00,11,49.81,49.88,49.74,49.74,5
QAZ15,2015-09-11 04:30,11,49.74,49.83,49.74,49.83,13
QAZ15,2015-09-11 05:00,11,49.84,49.91,49.84,49.88,7
QAZ15,2015-09-11 05:30,11,49.73,49.77,49.61,49.61,17
QAZ15,2015-09-11 06:00,11,49.54,49.7,49.54,49.67,5
QAZ15,2015-09-11 06:30,11,49.6,49.67,49.6,49.65,13
QAZ15,2015-09-11 07:00,11,49.48,49.7,49.48,49.67,14
QAZ15,2015-09-11 07:30,11,49.65,49.65,49.49,49.57,46
QAZ15,2015-09-11 08:00,11,49.56,49.61,49.4,49.61,83
QAZ15,2015-09-11 08:30,11,49.7,49.74,49.41,49.42,11
QAZ15,2015-09-11 09:00,11,49.4,49.53,49.23,49.26,51
QAZ15,2015-09-11 09:30,11,49.22,49.38,49.03,49.03,28
QAZ15,2015-09-11 10:00,11,49.03,49.77,48.99,49.69,38
QAZ15,2015-09-11 10:30,11,49.54,50.14,49.54,50.12,75
QAZ15,2015-09-11 11:00,11,50.07,50.14,49.77,49.93,22
QAZ15,2015-09-11 11:30,11,49.97,50.44,49.77,50.3,46
QAZ15,2015-09-11 12:00,11,50.34,50.76,50.21,50.21,46
QAZ15,2015-09-11 12:30,11,50.36,50.47,50.11,50.44,16
QAZ15,2015-09-11 13:00,11,50.32,50.5,49.78,49.93,78
QAZ15,2015-09-11 13:30,11,49.94,49.94,49.93,49.93,2
QAZ15,2015-09-11 14:00,11,49.93,49.95,49.92,49.95,5
QAZ15,2015-09-11 14:30,11,49.9,49.9,49.9,49.9,2
QAZ15,2015-09-11 15:00,11,49.91,49.91,49.88,49.88,4
QAZ15,2015-09-11 15:30,11,49.92,49.92,49.92,49.92,1
QAZ15,2015-09-13 21:30,14,49.65,49.65,49.65,49.65,1
QAZ15,2015-09-13 22:00,14,49.52,49.52,49.52,49.52,5
QAZ15,2015-09-13 22:30,14,49.58,49.58,49.58,49.58,1
QAZ15,2015-09-14 02:00,14,49.52,49.57,49.52,49.55,4
QAZ15,2015-09-14 02:30,14,49.36,49.41,49.2,49.41,29
QAZ15,2015-09-14 03:00,14,49.3,49.39,49.28,49.35,5
QAZ15,2015-09-14 03:30,14,49.3,49.3,49.3,49.3,3
QAZ15,2015-09-14 04:00,14,49.44,49.64,49.44,49.62,12
QAZ15,2015-09-14 04:30,14,49.61,49.61,49.44,49.48,6
QAZ15,2015-09-14 05:00,14,49.53,49.56,49.44,49.44,8
QAZ15,2015-09-14 05:30,14,49.47,49.47,49.46,49.46,2
QAZ15,2015-09-14 06:00,14,49.56,49.56,49.56,49.56,1
QAZ15,2015-09-14 06:30,14,49.34,49.34,49.24,49.24,7
QAZ15,2015-09-14 07:00,14,49.31,49.33,49.2,49.2,42
QAZ15,2015-09-14 07:30,14,49.19,49.37,49.15,49.34,8
QAZ15,2015-09-14 08:00,14,49.2,49.2,49.05,49.05,39
QAZ15,2015-09-14 08:30,14,48.95,48.96,48.74,48.91,34
QAZ15,2015-09-14 09:00,14,48.87,49.12,48.86,48.86,23
QAZ15,2015-09-14 09:30,14,48.87,49.12,48.87,49,13
QAZ15,2015-09-14 10:00,14,49.01,49.08,48.41,48.41,45
QAZ15,2015-09-14 10:30,14,48.42,48.52,48.16,48.34,62
QAZ15,2015-09-14 11:00,14,48.52,48.52,48.39,48.39,8
QAZ15,2015-09-14 11:30,14,48.42,48.54,48.24,48.32,19
QAZ15,2015-09-14 12:00,14,48.37,48.41,48.26,48.35,15
QAZ15,2015-09-14 12:30,14,48.34,48.44,48.34,48.43,12
QAZ15,2015-09-14 13:00,14,48.56,48.6,48.18,48.25,30
QAZ15,2015-09-14 13:30,14,48.29,48.41,48.29,48.41,5
QAZ15,2015-09-14 14:00,14,48.42,48.42,48.39,48.41,3
QAZ15,2015-09-14 15:30,14,48.36,48.36,48.36,48.36,1
QAZ15,2015-09-14 22:00,15,48.19,48.19,48.19,48.19,1
QAZ15,2015-09-15 02:00,15,48.34,48.49,48.34,48.48,5
QAZ15,2015-09-15 02:30,15,48.42,48.42,48.42,48.42,1
QAZ15,2015-09-15 03:00,15,48.56,48.56,48.22,48.38,13
QAZ15,2015-09-15 03:30,15,48.39,48.7,48.39,48.67,22
QAZ15,2015-09-15 04:00,15,48.64,48.64,48.53,48.53,21
QAZ15,2015-09-15 04:30,15,48.53,48.53,48.49,48.49,2
QAZ15,2015-09-15 05:00,15,48.36,48.36,48.32,48.34,3
QAZ15,2015-09-15 05:30,15,48.46,48.47,48.42,48.42,5
QAZ15,2015-09-15 06:00,15,48.38,48.44,48.38,48.44,6
QAZ15,2015-09-15 06:30,15,48.46,48.47,48.43,48.47,6
QAZ15,2015-09-15 07:00,15,48.57,48.75,48.55,48.65,36
QAZ15,2015-09-15 07:30,15,48.59,48.6,48.46,48.46,8
QAZ15,2015-09-15 08:00,15,48.53,48.6,48.31,48.44,50
QAZ15,2015-09-15 08:30,15,48.45,48.59,48.36,48.52,72
QAZ15,2015-09-15 09:00,15,48.51,48.51,48.04,48.1,87
QAZ15,2015-09-15 09:30,15,48.06,48.27,47.87,48.03,182
QAZ15,2015-09-15 10:00,15,48.06,48.17,48.03,48.09,80
QAZ15,2015-09-15 10:30,15,48.09,48.15,48.06,48.11,26
QAZ15,2015-09-15 11:00,15,48.16,48.32,48.1,48.22,59
QAZ15,2015-09-15 11:30,15,48.22,48.57,48.22,48.54,74
QAZ15,2015-09-15 12:00,15,48.54,48.57,48.42,48.51,72
QAZ15,2015-09-15 12:30,15,48.61,48.68,48.35,48.41,41
QAZ15,2015-09-15 13:00,15,48.49,48.67,48.34,48.66,106
QAZ15,2015-09-15 13:30,15,48.63,48.74,48.62,48.66,18
QAZ15,2015-09-15 14:00,15,48.73,48.73,48.73,48.73,1
QAZ15,2015-09-15 15:30,15,48.89,49,48.88,48.92,10
QAZ15,2015-09-15 16:00,15,48.89,48.89,48.89,48.89,1
QAZ15,2015-09-15 20:00,16,48.81,48.81,48.81,48.81,1
QAZ15,2015-09-16 01:00,16,48.63,48.65,48.62,48.65,7
QAZ15,2015-09-16 02:00,16,48.86,49.21,48.86,48.94,19
QAZ15,2015-09-16 02:30,16,48.98,49.08,48.98,49.01,10
QAZ15,2015-09-16 03:00,16,49.12,49.26,49.12,49.23,14
QAZ15,2015-09-16 03:30,16,49.28,49.46,49.28,49.37,19
QAZ15,2015-09-16 04:00,16,49.39,49.45,49.15,49.21,24
QAZ15,2015-09-16 04:30,16,49.18,49.18,49.15,49.16,5
QAZ15,2015-09-16 05:00,16,49.25,49.36,49.24,49.3,18
QAZ15,2015-09-16 05:30,16,49.22,49.24,49.22,49.24,6
QAZ15,2015-09-16 06:00,16,49.26,49.26,49,49.02,10
QAZ15,2015-09-16 06:30,16,49,49.2,48.99,49.2,8
QAZ15,2015-09-16 07:00,16,49.19,49.52,49.14,49.52,33
QAZ15,2015-09-16 07:30,16,49.51,49.87,49.51,49.63,29
QAZ15,2015-09-16 08:00,16,49.66,49.82,49.61,49.73,40
QAZ15,2015-09-16 08:30,16,49.73,50.06,49.73,49.89,69
QAZ15,2015-09-16 09:00,16,49.86,50,49.83,49.92,42
QAZ15,2015-09-16 09:30,16,49.77,50.24,49.44,50.19,182
QAZ15,2015-09-16 10:00,16,50.18,51.06,50.18,50.59,291
QAZ15,2015-09-16 10:30,16,50.66,50.69,50.41,50.57,76
QAZ15,2015-09-16 11:00,16,50.51,50.59,50.38,50.5,63
QAZ15,2015-09-16 11:30,16,50.54,50.62,50.38,50.48,44
QAZ15,2015-09-16 12:00,16,50.38,50.4,50.08,50.09,56
QAZ15,2015-09-16 12:30,16,50.07,50.22,49.97,50.09,77
QAZ15,2015-09-16 13:00,16,50.04,50.56,49.98,50.56,178
QAZ15,2015-09-16 13:30,16,50.5,50.65,50.44,50.65,29
QAZ15,2015-09-16 14:00,16,50.58,50.58,50.55,50.55,5
QAZ15,2015-09-16 14:30,16,50.65,50.67,50.56,50.67,53
QAZ15,2015-09-16 15:00,16,50.66,50.66,50.66,50.66,10
QAZ15,2015-09-16 19:00,17,50.57,50.57,50.57,50.57,1
QAZ15,2015-09-16 20:00,17,50.62,50.62,50.61,50.61,2
QAZ15,2015-09-16 20:30,17,50.57,50.57,50.57,50.57,1
QAZ15,2015-09-17 01:00,17,50.82,50.82,50.82,50.82,1
QAZ15,2015-09-17 01:30,17,50.78,50.78,50.78,50.78,2
QAZ15,2015-09-17 02:00,17,50.68,50.68,50.44,50.44,3
QAZ15,2015-09-17 02:30,17,50.58,50.58,50.19,50.19,39
QAZ15,2015-09-17 03:00,17,50.23,50.37,50.21,50.26,16
QAZ15,2015-09-17 03:30,17,50.24,50.27,50.08,50.18,21
QAZ15,2015-09-17 04:00,17,50.2,50.2,49.68,49.69,26
QAZ15,2015-09-17 04:30,17,49.67,49.85,49.65,49.85,42
QAZ15,2015-09-17 05:00,17,49.93,49.95,49.74,49.74,13
QAZ15,2015-09-17 05:30,17,49.68,49.75,49.65,49.74,34
QAZ15,2015-09-17 06:00,17,49.64,49.83,49.64,49.83,6
QAZ15,2015-09-17 06:30,17,49.78,49.81,49.78,49.81,3
QAZ15,2015-09-17 07:00,17,49.75,49.95,49.73,49.94,19
QAZ15,2015-09-17 07:30,17,49.89,50.01,49.71,49.97,56
QAZ15,2015-09-17 08:00,17,49.9,50.65,49.85,50.35,116
QAZ15,2015-09-17 08:30,17,50.27,50.63,50.2,50.43,113
QAZ15,2015-09-17 09:00,17,50.56,50.63,50.07,50.22,101
QAZ15,2015-09-17 09:30,17,50.19,50.2,49.9,49.96,74
QAZ15,2015-09-17 10:00,17,49.95,50.34,49.64,49.68,135
QAZ15,2015-09-17 10:30,17,49.73,49.78,49.29,49.37,143
QAZ15,2015-09-17 11:00,17,49.39,49.52,49.16,49.33,87
QAZ15,2015-09-17 11:30,17,49.33,49.34,49.14,49.34,76
QAZ15,2015-09-17 12:00,17,49.39,49.82,49.34,49.74,112
QAZ15,2015-09-17 12:30,17,49.7,49.88,49.45,49.86,65
QAZ15,2015-09-17 13:00,17,49.96,50.29,49.35,49.89,194
QAZ15,2015-09-17 13:30,17,49.97,50.3,49.91,50.23,19
QAZ15,2015-09-17 14:00,17,50.08,50.08,50,50,7
QAZ15,2015-09-17 14:30,17,50.05,50.05,49.86,49.86,14
QAZ15,2015-09-17 15:00,17,49.97,49.97,49.97,49.97,1
QAZ15,2015-09-17 20:30,18,49.88,49.88,49.88,49.88,2
QAZ15,2015-09-18 01:00,18,49.69,49.69,49.69,49.69,1
QAZ15,2015-09-18 02:00,18,49.45,49.62,49.45,49.58,7
QAZ15,2015-09-18 02:30,18,49.61,49.81,49.61,49.81,12
QAZ15,2015-09-18 03:00,18,49.81,50.14,49.81,49.94,22
QAZ15,2015-09-18 03:30,18,49.82,49.98,49.82,49.96,57
QAZ15,2015-09-18 04:00,18,50.12,50.4,50.02,50.37,19
QAZ15,2015-09-18 04:30,18,50.4,50.51,50.32,50.37,52
QAZ15,2015-09-18 05:00,18,50.19,50.19,50.01,50.02,18
QAZ15,2015-09-18 05:30,18,50,50,49.68,49.78,54
QAZ15,2015-09-18 06:00,18,49.72,49.74,49.59,49.74,90
QAZ15,2015-09-18 06:30,18,49.6,49.79,49.58,49.73,8
QAZ15,2015-09-18 07:00,18,49.66,49.66,49.22,49.29,64
QAZ15,2015-09-18 07:30,18,49.28,49.41,49.1,49.41,54
QAZ15,2015-09-18 08:00,18,49.43,49.46,48.88,49.23,109
QAZ15,2015-09-18 08:30,18,49.24,49.24,48.79,48.8,100
QAZ15,2015-09-18 09:00,18,48.83,49.2,48.83,49.14,66
QAZ15,2015-09-18 09:30,18,49.09,49.48,49.09,49.37,58
QAZ15,2015-09-18 10:00,18,49.43,49.5,48.82,48.83,61
QAZ15,2015-09-18 10:30,18,48.71,48.87,48.55,48.77,52
QAZ15,2015-09-18 11:00,18,48.74,48.94,48.65,48.67,29
QAZ15,2015-09-18 11:30,18,48.73,49.01,48.73,49.01,17
QAZ15,2015-09-18 12:00,18,49.05,49.18,48.8,48.87,40
QAZ15,2015-09-18 12:30,18,48.86,48.91,48.6,48.6,27
QAZ15,2015-09-18 13:00,18,48.56,48.56,47.95,48.26,164
QAZ15,2015-09-18 13:30,18,48.3,48.43,48.29,48.41,32
QAZ15,2015-09-18 14:00,18,48.38,48.38,48.38,48.38,1
QAZ15,2015-09-20 19:00,21,48.31,48.31,48.31,48.31,1
QAZ15,2015-09-20 20:30,21,48.3,48.3,48.29,48.29,8
QAZ15,2015-09-21 00:30,21,48.79,48.79,48.79,48.79,1
QAZ15,2015-09-21 01:00,21,48.77,48.77,48.77,48.77,1
QAZ15,2015-09-21 02:00,21,48.88,48.93,48.88,48.93,2
QAZ15,2015-09-21 02:30,21,48.92,48.93,48.89,48.91,11
QAZ15,2015-09-21 03:00,21,48.7,48.81,48.41,48.49,16
QAZ15,2015-09-21 03:30,21,48.53,48.71,48.45,48.71,28
QAZ15,2015-09-21 04:00,21,48.73,49.03,48.73,49,4
QAZ15,2015-09-21 04:30,21,48.94,48.94,48.74,48.75,14
QAZ15,2015-09-21 05:00,21,48.9,48.91,48.9,48.91,7
QAZ15,2015-09-21 06:00,21,48.97,49.11,48.97,49.11,3
QAZ15,2015-09-21 06:30,21,49.03,49.38,49.03,49.38,24
QAZ15,2015-09-21 07:00,21,49.4,49.47,49.26,49.27,54
QAZ15,2015-09-21 07:30,21,49.38,49.43,49.06,49.24,23
QAZ15,2015-09-21 08:00,21,49.27,49.44,48.94,49.01,62
QAZ15,2015-09-21 08:30,21,48.99,49.13,48.9,49.04,49
QAZ15,2015-09-21 09:00,21,49.06,49.18,48.92,48.94,341
QAZ15,2015-09-21 09:30,21,48.96,49.28,48.95,49.13,44
QAZ15,2015-09-21 10:00,21,49.13,49.21,48.97,49.18,29
QAZ15,2015-09-21 10:30,21,49.2,49.23,48.97,49.18,22
QAZ15,2015-09-21 11:00,21,49.24,49.24,49.11,49.2,20
QAZ15,2015-09-21 11:30,21,49.18,49.35,49.12,49.12,52
QAZ15,2015-09-21 12:00,21,49.2,49.4,49.19,49.33,16
QAZ15,2015-09-21 12:30,21,49.29,49.3,49.22,49.27,13
QAZ15,2015-09-21 13:00,21,49.28,49.72,49.28,49.72,126
QAZ15,2015-09-21 13:30,21,49.7,49.71,49.56,49.71,26
QAZ15,2015-09-21 14:00,21,49.7,49.7,49.57,49.57,3
QAZ15,2015-09-21 15:00,21,49.51,49.51,49.51,49.51,1
QAZ15,2015-09-21 15:30,21,49.51,49.51,49.46,49.46,10
QAZ15,2015-09-21 23:30,22,49.15,49.15,49.15,49.15,1
QAZ15,2015-09-22 00:00,22,49.15,49.15,49.15,49.15,1
QAZ15,2015-09-22 01:30,22,49.3,49.3,49.26,49.26,2
QAZ15,2015-09-22 02:00,22,49.13,49.18,49.09,49.09,5
QAZ15,2015-09-22 02:30,22,48.95,49,48.91,48.91,6
QAZ15,2015-09-22 03:00,22,48.95,49,48.85,48.85,58
QAZ15,2015-09-22 03:30,22,48.91,48.99,48.83,48.91,31
QAZ15,2015-09-22 04:00,22,48.88,48.88,48.61,48.7,14
QAZ15,2015-09-22 04:30,22,48.88,49.2,48.86,49.04,14
QAZ15,2015-09-22 05:00,22,48.95,48.99,48.85,48.88,13
QAZ15,2015-09-22 05:30,22,48.89,48.97,48.89,48.95,11
QAZ15,2015-09-22 06:00,22,48.97,48.97,48.91,48.91,5
QAZ15,2015-09-22 06:30,22,48.98,48.98,48.84,48.84,13
QAZ15,2015-09-22 07:00,22,48.84,48.93,48.73,48.8,31
QAZ15,2015-09-22 07:30,22,48.81,48.81,48.5,48.66,25
QAZ15,2015-09-22 08:00,22,48.65,48.75,48.49,48.73,34
QAZ15,2015-09-22 08:30,22,48.64,48.98,48.62,48.91,39
QAZ15,2015-09-22 09:00,22,48.95,49.26,48.78,48.78,80
QAZ15,2015-09-22 09:30,22,48.74,48.81,48.59,48.8,46
QAZ15,2015-09-22 10:00,22,48.71,48.8,48.59,48.7,47
QAZ15,2015-09-22 10:30,22,48.72,49.18,48.7,49.09,106
QAZ15,2015-09-22 11:00,22,48.96,49.16,48.89,49.1,35
QAZ15,2015-09-22 11:30,22,49.13,49.13,48.9,48.92,116
QAZ15,2015-09-22 12:00,22,48.92,49,48.76,48.76,15
QAZ15,2015-09-22 12:30,22,48.88,49.34,48.86,49.28,28
QAZ15,2015-09-22 13:00,22,49.29,49.97,49.29,49.84,127
QAZ15,2015-09-22 13:30,22,49.79,49.86,49.75,49.75,9
QAZ15,2015-09-22 14:00,22,49.81,49.81,49.81,49.81,3
QAZ15,2015-09-22 14:30,22,49.79,49.79,49.79,49.79,1
QAZ15,2015-09-22 15:30,22,50,50,49.99,49.99,7
QAZ15,2015-09-22 22:00,23,49.63,49.63,49.63,49.63,1
QAZ15,2015-09-22 23:30,23,49.53,49.53,49.53,49.53,1
QAZ15,2015-09-23 02:00,23,50,50.18,49.99,50.13,16
QAZ15,2015-09-23 02:30,23,50.09,50.27,50.07,50.23,14
QAZ15,2015-09-23 03:00,23,50.2,50.4,50.17,50.23,16
QAZ15,2015-09-23 03:30,23,50.28,50.34,50.14,50.34,18
QAZ15,2015-09-23 04:00,23,50.4,50.45,50.35,50.35,34
QAZ15,2015-09-23 04:30,23,50.29,50.32,50.07,50.09,11
QAZ15,2015-09-23 05:00,23,50.13,50.13,50.13,50.13,1
QAZ15,2015-09-23 05:30,23,50.1,50.1,49.89,49.89,8
QAZ15,2015-09-23 06:00,23,50.15,50.15,50.15,50.15,1
QAZ15,2015-09-23 06:30,23,50.16,50.16,50.06,50.06,7
QAZ15,2015-09-23 07:00,23,50.11,50.33,50.11,50.3,11
QAZ15,2015-09-23 07:30,23,50.2,50.29,49.88,49.94,12
QAZ15,2015-09-23 08:00,23,49.94,50.27,49.88,50.24,44
QAZ15,2015-09-23 08:30,23,50.21,50.29,50.06,50.22,80
QAZ15,2015-09-23 09:00,23,50.27,50.37,50.16,50.19,51
QAZ15,2015-09-23 09:30,23,50.27,50.99,50.27,50.52,185
QAZ15,2015-09-23 10:00,23,50.62,50.7,49.88,50.06,109
QAZ15,2015-09-23 10:30,23,50.1,50.13,49.26,49.66,128
QAZ15,2015-09-23 11:00,23,49.47,49.47,48.91,49.04,108
QAZ15,2015-09-23 11:30,23,49.03,49.14,48.95,49.03,28
QAZ15,2015-09-23 12:00,23,49.1,49.14,48.85,48.86,12
QAZ15,2015-09-23 12:30,23,48.77,48.98,48.59,48.9,55
QAZ15,2015-09-23 13:00,23,48.9,49.21,48.4,48.5,122
QAZ15,2015-09-23 13:30,23,48.56,48.59,48.54,48.57,17
QAZ15,2015-09-23 14:30,23,48.59,48.59,48.59,48.59,2
QAZ15,2015-09-23 15:00,23,48.55,48.55,48.55,48.55,2
QAZ15,2015-09-23 15:30,23,48.56,48.56,48.47,48.47,5
QAZ15,2015-09-23 19:30,24,48.74,48.74,48.74,48.74,1
QAZ15,2015-09-23 22:00,24,48.78,48.78,48.78,48.78,1
QAZ15,2015-09-24 01:30,24,48.7,48.7,48.7,48.7,1
QAZ15,2015-09-24 02:00,24,48.86,49,48.86,48.9,13
QAZ15,2015-09-24 02:30,24,48.84,48.89,48.78,48.89,5
QAZ15,2015-09-24 03:00,24,48.89,48.89,48.66,48.84,11
QAZ15,2015-09-24 03:30,24,48.77,48.94,48.73,48.92,14
QAZ15,2015-09-24 04:00,24,48.92,48.92,48.84,48.85,13
QAZ15,2015-09-24 04:30,24,48.95,48.95,48.82,48.85,38
QAZ15,2015-09-24 05:00,24,48.84,48.86,48.84,48.85,3
QAZ15,2015-09-24 05:30,24,48.73,48.73,48.49,48.59,18
QAZ15,2015-09-24 06:00,24,48.53,48.63,48.53,48.58,3
QAZ15,2015-09-24 06:30,24,48.56,48.58,48.3,48.39,17
QAZ15,2015-09-24 07:00,24,48.36,48.47,48.27,48.45,39
QAZ15,2015-09-24 07:30,24,48.35,48.39,48.09,48.14,71
QAZ15,2015-09-24 08:00,24,48.46,48.58,48.26,48.33,105
QAZ15,2015-09-24 08:30,24,48.44,48.54,48.23,48.45,64
QAZ15,2015-09-24 09:00,24,48.5,48.89,48.5,48.78,119
QAZ15,2015-09-24 09:30,24,48.78,49.1,48.61,48.74,45
QAZ15,2015-09-24 10:00,24,48.63,48.75,48.3,48.68,94
QAZ15,2015-09-24 10:30,24,48.71,48.83,48.63,48.81,110
QAZ15,2015-09-24 11:00,24,48.83,49.01,48.83,48.97,26
QAZ15,2015-09-24 11:30,24,48.91,48.92,48.56,48.59,30
QAZ15,2015-09-24 12:00,24,48.61,48.72,48.55,48.67,39
QAZ15,2015-09-24 12:30,24,48.77,48.86,48.62,48.62,17
QAZ15,2015-09-24 13:00,24,48.68,48.93,48.52,48.93,76
QAZ15,2015-09-24 13:30,24,48.95,49.02,48.89,48.94,27
QAZ15,2015-09-24 14:00,24,48.92,48.98,48.88,48.98,5
QAZ15,2015-09-24 23:30,25,49.04,49.16,49.04,49.08,20
QAZ15,2015-09-25 00:30,25,49.23,49.23,49.23,49.23,1
QAZ15,2015-09-25 02:00,25,49.08,49.15,49.06,49.11,12
QAZ15,2015-09-25 02:30,25,49.18,49.18,49.06,49.06,23
QAZ15,2015-09-25 03:00,25,49.04,49.05,49,49.01,10
QAZ15,2015-09-25 03:30,25,48.88,48.97,48.77,48.96,26
QAZ15,2015-09-25 04:00,25,48.98,48.98,48.81,48.9,81
QAZ15,2015-09-25 04:30,25,48.98,49.22,48.98,49.08,17
QAZ15,2015-09-25 05:00,25,49,49,48.98,49,6
QAZ15,2015-09-25 05:30,25,48.98,49.02,48.91,49.02,12
QAZ15,2015-09-25 06:00,25,48.96,48.96,48.83,48.83,9
QAZ15,2015-09-25 06:30,25,48.83,49.1,48.83,49.1,9
QAZ15,2015-09-25 07:00,25,49.1,49.1,48.97,48.97,10
QAZ15,2015-09-25 07:30,25,48.97,49.12,48.9,49,14
QAZ15,2015-09-25 08:00,25,49.03,49.4,49.03,49.31,59
QAZ15,2015-09-25 08:30,25,49.31,49.78,49.21,49.64,121
QAZ15,2015-09-25 09:00,25,49.68,49.73,49.33,49.33,92
QAZ15,2015-09-25 09:30,25,49.35,49.4,49.08,49.16,56
QAZ15,2015-09-25 10:00,25,49.09,49.11,48.75,49.07,86
QAZ15,2015-09-25 10:30,25,49.04,49.04,48.55,48.78,43
QAZ15,2015-09-25 11:00,25,48.68,48.92,48.66,48.83,34
QAZ15,2015-09-25 11:30,25,48.85,48.88,48.74,48.79,29
QAZ15,2015-09-25 12:00,25,48.8,49.06,48.75,49.02,66
QAZ15,2015-09-25 12:30,25,48.97,49.37,48.96,49.33,35
QAZ15,2015-09-25 13:00,25,49.27,49.32,48.94,49.27,138
QAZ15,2015-09-25 13:30,25,49.26,49.27,49.15,49.22,87
QAZ15,2015-09-25 15:30,25,49.01,49.01,49.01,49.01,2
QAZ15,2015-09-27 20:00,28,48.82,48.82,48.82,48.82,1
QAZ15,2015-09-27 23:00,28,48.83,48.83,48.83,48.83,1
QAZ15,2015-09-28 00:00,28,48.9,48.9,48.9,48.9,1
QAZ15,2015-09-28 00:30,28,48.87,48.87,48.87,48.87,1
QAZ15,2015-09-28 01:30,28,48.81,48.81,48.77,48.77,2
QAZ15,2015-09-28 02:00,28,48.78,48.87,48.76,48.87,12
QAZ15,2015-09-28 02:30,28,48.93,48.94,48.88,48.88,3
QAZ15,2015-09-28 03:00,28,48.88,49.03,48.82,48.99,26
QAZ15,2015-09-28 03:30,28,48.92,48.97,48.87,48.89,10
QAZ15,2015-09-28 04:00,28,48.77,48.86,48.77,48.86,7
QAZ15,2015-09-28 04:30,28,48.64,48.72,48.58,48.72,13
QAZ15,2015-09-28 05:00,28,48.63,48.63,48.55,48.55,9
QAZ15,2015-09-28 05:30,28,48.5,48.5,48.35,48.41,25
QAZ15,2015-09-28 06:00,28,48.44,48.44,48.41,48.41,3
QAZ15,2015-09-28 06:30,28,48.38,48.42,48.3,48.36,15
QAZ15,2015-09-28 07:00,28,48.35,48.53,48.31,48.53,13
QAZ15,2015-09-28 07:30,28,48.42,48.5,48.37,48.37,11
QAZ15,2015-09-28 08:00,28,48.36,48.38,48.17,48.17,80
QAZ15,2015-09-28 08:30,28,48.21,48.55,48.21,48.43,49
QAZ15,2015-09-28 09:00,28,48.43,48.72,48.36,48.68,87
QAZ15,2015-09-28 09:30,28,48.69,48.71,48.35,48.36,106
QAZ15,2015-09-28 10:00,28,48.33,48.37,47.98,48.03,116
QAZ15,2015-09-28 10:30,28,48,48.29,47.99,48.25,104
QAZ15,2015-09-28 11:00,28,48.19,48.29,48.12,48.17,31
QAZ15,2015-09-28 11:30,28,48.08,48.25,47.96,48.22,92
QAZ15,2015-09-28 12:00,28,48.19,48.21,47.98,48.12,35
QAZ15,2015-09-28 12:30,28,48.16,48.2,48.03,48.12,38
QAZ15,2015-09-28 13:00,28,48.13,48.18,47.94,48.02,44
QAZ15,2015-09-28 13:30,28,48.01,48.09,48.01,48.03,54
QAZ15,2015-09-28 14:00,28,48.07,48.09,48.07,48.09,3
QAZ15,2015-09-28 14:30,28,48,48,48,48,1
QAZ15,2015-09-28 15:00,28,47.97,47.99,47.97,47.99,14
QAZ15,2015-09-28 17:30,29,48,48,48,48,1
QAZ15,2015-09-28 22:00,29,47.99,47.99,47.99,47.99,2
QAZ15,2015-09-28 23:00,29,48.02,48.02,48.02,48.02,1
QAZ15,2015-09-29 01:30,29,48.16,48.16,48.14,48.14,2
QAZ15,2015-09-29 02:00,29,48.2,48.29,48.2,48.26,5
QAZ15,2015-09-29 02:30,29,48.27,48.27,48.14,48.19,9
QAZ15,2015-09-29 03:00,29,48.14,48.42,48.14,48.37,18
QAZ15,2015-09-29 03:30,29,48.33,48.49,48.33,48.36,35
QAZ15,2015-09-29 04:00,29,48.38,48.49,48.35,48.45,41
QAZ15,2015-09-29 04:30,29,48.45,48.49,48.41,48.47,39
QAZ15,2015-09-29 05:00,29,48.48,48.48,48.34,48.34,14
QAZ15,2015-09-29 05:30,29,48.36,48.49,48.36,48.46,7
QAZ15,2015-09-29 06:00,29,48.52,48.58,48.47,48.51,21
QAZ15,2015-09-29 06:30,29,48.57,48.72,48.53,48.61,31
QAZ15,2015-09-29 07:00,29,48.69,48.78,48.66,48.7,26
QAZ15,2015-09-29 07:30,29,48.74,48.87,48.68,48.85,60
QAZ15,2015-09-29 08:00,29,48.81,48.87,48.47,48.54,57
QAZ15,2015-09-29 08:30,29,48.56,48.72,48.34,48.65,138
QAZ15,2015-09-29 09:00,29,48.7,48.89,48.65,48.87,115
QAZ15,2015-09-29 09:30,29,48.9,49.27,48.9,48.99,109
QAZ15,2015-09-29 10:00,29,49.06,49.06,48.77,48.97,69
QAZ15,2015-09-29 10:30,29,48.99,49.12,48.96,48.96,99
QAZ15,2015-09-29 11:00,29,48.93,49.06,48.87,49.06,29
QAZ15,2015-09-29 11:30,29,49.06,49.06,48.82,48.97,31
QAZ15,2015-09-29 12:00,29,48.95,49.02,48.86,49.02,42
QAZ15,2015-09-29 12:30,29,49.09,49.22,49.01,49.05,40
QAZ15,2015-09-29 13:00,29,49.09,49.09,48.74,48.9,64
QAZ15,2015-09-29 13:30,29,48.87,48.89,48.85,48.85,17
QAZ15,2015-09-29 14:00,29,48.88,48.88,48.76,48.76,2
QAZ15,2015-09-29 15:30,29,48.63,48.69,48.59,48.59,6
QAZ15,2015-09-29 18:30,30,48.51,48.51,48.51,48.51,1
QAZ15,2015-09-29 19:00,30,48.44,48.44,48.44,48.44,1
QAZ15,2015-09-29 23:00,30,48.45,48.45,48.45,48.45,2
QAZ15,2015-09-30 01:00,30,48.74,48.74,48.74,48.74,1
QAZ15,2015-09-30 02:00,30,48.51,48.52,48.46,48.49,17
QAZ15,2015-09-30 02:30,30,48.56,48.65,48.55,48.65,13
QAZ15,2015-09-30 03:00,30,48.69,48.97,48.65,48.78,49
QAZ15,2015-09-30 03:30,30,48.76,48.9,48.71,48.89,31
QAZ15,2015-09-30 04:00,30,48.87,48.98,48.84,48.91,9
QAZ15,2015-09-30 04:30,30,48.94,48.94,48.73,48.73,10
QAZ15,2015-09-30 05:00,30,48.83,48.83,48.67,48.74,20
QAZ15,2015-09-30 05:30,30,48.7,48.86,48.7,48.8,11
QAZ15,2015-09-30 06:00,30,48.83,48.84,48.78,48.79,12
QAZ15,2015-09-30 06:30,30,48.78,48.95,48.77,48.88,39
QAZ15,2015-09-30 07:00,30,48.77,48.78,48.71,48.78,27
QAZ15,2015-09-30 07:30,30,48.82,48.84,48.75,48.81,10
QAZ15,2015-09-30 08:00,30,48.75,48.91,48.72,48.78,34
QAZ15,2015-09-30 08:30,30,48.83,49.31,48.83,49.24,105
QAZ15,2015-09-30 09:00,30,49.23,49.63,49.23,49.33,163
QAZ15,2015-09-30 09:30,30,49.06,49.64,48.72,49.16,156
QAZ15,2015-09-30 10:00,30,49.16,49.21,48.89,48.97,162
QAZ15,2015-09-30 10:30,30,48.97,49.29,48.96,49.26,76
QAZ15,2015-09-30 11:00,30,49.28,49.28,49.08,49.17,33
QAZ15,2015-09-30 11:30,30,49.22,49.22,48.87,49.05,65
QAZ15,2015-09-30 12:00,30,49.04,49.1,49,49.03,21
QAZ15,2015-09-30 12:30,30,49.08,49.27,49.04,49.07,64
QAZ15,2015-09-30 13:00,30,49.04,49.35,48.85,49.1,159
QAZ15,2015-09-30 13:30,30,48.92,49.03,48.92,49.01,15
QAZ15,2015-09-30 14:00,30,49.05,49.06,49.05,49.06,2
QAZ15,2015-09-30 14:30,30,49.14,49.14,49.14,49.14,1
QAZ15,2015-09-30 15:30,30,49.18,49.18,49.18,49.18,2
QAZ15,2015-09-30 17:30,1,49.11,49.11,49.11,49.11,1
QAZ15,2015-09-30 18:00,1,49.16,49.16,49.16,49.16,1
QAZ15,2015-09-30 19:00,1,49.14,49.15,49.14,49.15,6
QAZ15,2015-10-01 00:00,1,49.43,49.43,49.43,49.43,1
QAZ15,2015-10-01 00:30,1,49.44,49.44,49.44,49.44,1
QAZ15,2015-10-01 01:00,1,49.42,49.42,49.42,49.42,2
QAZ15,2015-10-01 02:00,1,49.48,49.66,49.48,49.58,21
QAZ15,2015-10-01 02:30,1,49.63,49.64,49.57,49.6,22
QAZ15,2015-10-01 03:00,1,49.52,49.54,49.41,49.54,24
QAZ15,2015-10-01 03:30,1,49.44,49.76,49.43,49.69,50
QAZ15,2015-10-01 04:00,1,49.7,49.7,49.61,49.66,16
QAZ15,2015-10-01 04:30,1,49.76,50.12,49.75,50.04,63
QAZ15,2015-10-01 05:00,1,50.05,50.05,49.88,49.88,8
QAZ15,2015-10-01 05:30,1,49.89,50.05,49.87,50.01,14
QAZ15,2015-10-01 06:00,1,49.97,50.05,49.88,49.95,32
QAZ15,2015-10-01 06:30,1,49.9,49.9,49.74,49.75,12
QAZ15,2015-10-01 07:00,1,49.7,49.7,49.44,49.5,36
QAZ15,2015-10-01 07:30,1,49.56,49.77,49.56,49.74,42
QAZ15,2015-10-01 08:00,1,49.81,50.5,49.71,50.43,486
QAZ15,2015-10-01 08:30,1,50.42,50.49,50.15,50.15,305
QAZ15,2015-10-01 09:00,1,50.15,50.27,49.93,50.19,113
QAZ15,2015-10-01 09:30,1,50.17,50.17,48.92,48.99,308
QAZ15,2015-10-01 10:00,1,48.96,49.26,48.73,49.19,855
QAZ15,2015-10-01 10:30,1,49.19,49.31,48.75,48.8,742
QAZ15,2015-10-01 11:00,1,48.77,48.84,48.4,48.79,330
QAZ15,2015-10-01 11:30,1,48.65,48.81,48.51,48.62,141
QAZ15,2015-10-01 12:00,1,48.62,48.73,48.51,48.54,92
QAZ15,2015-10-01 12:30,1,48.58,48.78,48.55,48.73,72
QAZ15,2015-10-01 13:00,1,48.7,48.85,48.35,48.43,165
QAZ15,2015-10-01 13:30,1,48.38,48.52,48.36,48.5,26
QAZ15,2015-10-01 14:00,1,48.53,48.66,48.53,48.61,8
QAZ15,2015-10-01 14:30,1,48.58,48.58,48.58,48.58,10
QAZ15,2015-10-01 15:00,1,48.62,48.62,48.59,48.62,6
QAZ15,2015-10-01 17:30,2,48.75,48.75,48.75,48.75,1
QAZ15,2015-10-01 19:00,2,48.74,48.74,48.69,48.69,2
QAZ15,2015-10-01 20:00,2,48.73,48.73,48.73,48.73,1
QAZ15,2015-10-01 23:00,2,48.71,48.71,48.71,48.71,2
QAZ15,2015-10-02 01:00,2,48.97,48.97,48.94,48.96,6
QAZ15,2015-10-02 01:30,2,49.04,49.04,49.01,49.01,6
QAZ15,2015-10-02 02:00,2,49.07,49.14,49.01,49.01,9
QAZ15,2015-10-02 02:30,2,48.99,49.02,48.75,48.8,19
QAZ15,2015-10-02 03:00,2,48.8,48.87,48.56,48.7,75
QAZ15,2015-10-02 03:30,2,48.73,48.81,48.65,48.67,57
QAZ15,2015-10-02 04:00,2,48.6,48.75,48.57,48.75,5
QAZ15,2015-10-02 04:30,2,48.67,48.67,48.53,48.55,13
QAZ15,2015-10-02 05:00,2,48.61,48.61,48.39,48.53,47
QAZ15,2015-10-02 05:30,2,48.49,48.49,48.4,48.4,73
QAZ15,2015-10-02 06:00,2,48.4,48.53,48.35,48.47,23
QAZ15,2015-10-02 06:30,2,48.46,48.6,48.46,48.52,7
QAZ15,2015-10-02 07:00,2,48.62,48.63,48.51,48.56,18
QAZ15,2015-10-02 07:30,2,48.6,48.6,48.12,48.32,90
QAZ15,2015-10-02 08:00,2,48.24,48.29,47.7,47.83,184
QAZ15,2015-10-02 08:30,2,47.78,48.07,47.75,47.97,77
QAZ15,2015-10-02 09:00,2,47.99,47.99,47.68,47.8,113
QAZ15,2015-10-02 09:30,2,47.81,47.98,47.76,47.76,85
QAZ15,2015-10-02 10:00,2,47.84,47.91,47.61,47.74,263
QAZ15,2015-10-02 10:30,2,47.72,47.86,47.64,47.77,73
QAZ15,2015-10-02 11:00,2,47.68,48.18,47.67,47.96,81
QAZ15,2015-10-02 11:30,2,48.04,48.12,47.97,48.05,52
QAZ15,2015-10-02 12:00,2,48.08,48.78,48.08,48.74,112
QAZ15,2015-10-02 12:30,2,48.62,48.89,48.59,48.59,49
QAZ15,2015-10-02 13:00,2,48.6,49.01,48.6,48.83,68
QAZ15,2015-10-02 13:30,2,48.83,48.88,48.78,48.82,24
QAZ15,2015-10-02 14:00,2,48.79,48.88,48.79,48.88,5
QAZ15,2015-10-02 14:30,2,48.92,48.95,48.92,48.95,2
QAZ15,2015-10-04 19:00,5,49.02,49.02,49.02,49.02,1
QAZ15,2015-10-04 22:00,5,48.93,48.93,48.93,48.93,10
QAZ15,2015-10-04 22:30,5,49,49.08,49,49.08,13
QAZ15,2015-10-05 01:30,5,49.16,49.16,49.16,49.16,1
QAZ15,2015-10-05 02:00,5,49.18,49.23,48.98,49.07,18
QAZ15,2015-10-05 02:30,5,48.94,49.1,48.94,49.1,9
QAZ15,2015-10-05 03:00,5,49.09,49.6,49.09,49.25,68
QAZ15,2015-10-05 03:30,5,49.32,49.41,49.32,49.39,9
QAZ15,2015-10-05 04:00,5,49.34,49.46,49.32,49.32,12
QAZ15,2015-10-05 04:30,5,49.38,49.49,49.37,49.46,6
QAZ15,2015-10-05 05:00,5,49.46,49.55,49.43,49.43,11
QAZ15,2015-10-05 05:30,5,49.39,49.42,49.27,49.29,15
QAZ15,2015-10-05 06:00,5,49.43,49.44,49.34,49.34,13
QAZ15,2015-10-05 06:30,5,49.31,49.38,49.18,49.38,68
QAZ15,2015-10-05 07:00,5,49.38,49.49,49.3,49.44,72
QAZ15,2015-10-05 07:30,5,49.47,49.52,49.22,49.23,33
QAZ15,2015-10-05 08:00,5,49.33,50.05,49.33,49.85,269
QAZ15,2015-10-05 08:30,5,49.8,49.98,49.78,49.85,180
QAZ15,2015-10-05 09:00,5,49.82,50.12,49.69,50.04,276
QAZ15,2015-10-05 09:30,5,50.03,50.1,49.73,49.95,92
QAZ15,2015-10-05 10:00,5,49.94,50.47,49.87,50.46,248
QAZ15,2015-10-05 10:30,5,50.47,50.47,50.23,50.36,306
QAZ15,2015-10-05 11:00,5,50.37,50.4,50.06,50.09,135
QAZ15,2015-10-05 11:30,5,50.11,50.18,50.06,50.14,44
QAZ15,2015-10-05 12:00,5,50.12,50.12,49.9,49.97,79
QAZ15,2015-10-05 12:30,5,49.96,50.06,49.83,49.86,86
QAZ15,2015-10-05 13:00,5,49.88,49.97,49.7,49.92,167
QAZ15,2015-10-05 13:30,5,49.92,50.04,49.92,50,66
QAZ15,2015-10-05 14:30,5,50,50.04,50,50.04,5
QAZ15,2015-10-05 15:00,5,49.97,49.98,49.93,49.98,31
QAZ15,2015-10-05 15:30,5,49.93,49.93,49.89,49.89,4
QAZ15,2015-10-05 20:00,6,49.86,49.86,49.86,49.86,3
QAZ15,2015-10-05 21:00,6,49.94,49.96,49.94,49.96,3
QAZ15,2015-10-05 22:30,6,50,50,50,50,1
QAZ15,2015-10-06 01:30,6,49.88,49.88,49.88,49.88,1
QAZ15,2015-10-06 02:00,6,49.81,49.81,49.72,49.72,13
QAZ15,2015-10-06 03:00,6,49.57,49.81,49.57,49.72,44
QAZ15,2015-10-06 03:30,6,49.72,50.06,49.72,49.91,66
QAZ15,2015-10-06 04:00,6,49.91,50.01,49.83,50.01,24
QAZ15,2015-10-06 04:30,6,49.95,49.99,49.93,49.95,7
QAZ15,2015-10-06 05:00,6,49.91,49.94,49.87,49.88,5
QAZ15,2015-10-06 05:30,6,49.88,49.99,49.88,49.92,68
QAZ15,2015-10-06 06:00,6,49.92,49.92,49.71,49.79,27
QAZ15,2015-10-06 06:30,6,49.81,50.05,49.81,50.05,10
QAZ15,2015-10-06 07:00,6,50.16,50.31,50.16,50.29,22
QAZ15,2015-10-06 07:30,6,50.28,50.55,50.24,50.48,54
QAZ15,2015-10-06 08:00,6,50.49,50.83,50.34,50.67,266
QAZ15,2015-10-06 08:30,6,50.61,51.13,50.54,51.01,291
QAZ15,2015-10-06 09:00,6,51.01,51.05,50.68,50.84,160
QAZ15,2015-10-06 09:30,6,50.86,51.82,50.78,51.7,598
QAZ15,2015-10-06 10:00,6,51.73,52.3,51.72,52.23,471
QAZ15,2015-10-06 10:30,6,52.22,52.49,51.84,52.11,267
QAZ15,2015-10-06 11:00,6,52.19,52.34,52.01,52.19,46
QAZ15,2015-10-06 11:30,6,52.25,52.25,52.05,52.11,22
QAZ15,2015-10-06 12:00,6,52.08,52.1,51.84,51.91,50
QAZ15,2015-10-06 12:30,6,51.83,51.85,51.53,51.53,106
QAZ15,2015-10-06 13:00,6,51.53,52.5,51.53,52.47,209
QAZ15,2015-10-06 13:30,6,52.41,52.41,52.28,52.36,81
QAZ15,2015-10-06 14:00,6,52.36,52.36,52.36,52.36,1
QAZ15,2015-10-06 14:30,6,52.49,52.55,52.49,52.55,3
QAZ15,2015-10-06 15:00,6,52.53,52.54,52.51,52.54,6
QAZ15,2015-10-06 15:30,6,52.67,52.8,52.61,52.8,10
QAZ15,2015-10-06 17:00,7,52.62,52.62,52.62,52.62,1
QAZ15,2015-10-06 17:30,7,52.59,52.59,52.54,52.59,5
QAZ15,2015-10-06 18:30,7,52.7,52.72,52.68,52.68,4
QAZ15,2015-10-06 19:00,7,52.56,52.56,52.56,52.56,2
QAZ15,2015-10-06 20:00,7,52.71,53,52.71,52.96,8
QAZ15,2015-10-06 20:30,7,52.71,52.71,52.71,52.71,1
QAZ15,2015-10-06 22:00,7,52.81,52.82,52.79,52.79,4
QAZ15,2015-10-06 22:30,7,52.75,52.75,52.75,52.75,1
QAZ15,2015-10-07 00:00,7,53,53,53,53,1
QAZ15,2015-10-07 00:30,7,53.1,53.1,53.1,53.1,1
QAZ15,2015-10-07 01:00,7,53.15,53.21,53.09,53.13,23
QAZ15,2015-10-07 02:00,7,53.07,53.07,52.94,52.99,12
QAZ15,2015-10-07 02:30,7,53,53,52.68,52.81,35
QAZ15,2015-10-07 03:00,7,52.88,53.38,52.85,53.17,82
QAZ15,2015-10-07 03:30,7,53.17,53.32,52.98,53.02,43
QAZ15,2015-10-07 04:00,7,53.13,53.2,53.09,53.11,24
QAZ15,2015-10-07 04:30,7,53.11,53.3,53.11,53.29,16
QAZ15,2015-10-07 05:00,7,53.25,53.25,53.02,53.15,23
QAZ15,2015-10-07 05:30,7,53.19,53.23,53.18,53.18,5
QAZ15,2015-10-07 06:00,7,53.22,53.43,53.22,53.4,39
QAZ15,2015-10-07 06:30,7,53.33,53.39,53.3,53.31,28
QAZ15,2015-10-07 07:00,7,53.3,53.35,53.11,53.25,46
QAZ15,2015-10-07 07:30,7,53.25,53.25,53.01,53.02,49
QAZ15,2015-10-07 08:00,7,53.09,53.3,52.88,53.29,102
QAZ15,2015-10-07 08:30,7,53.3,53.52,53.2,53.48,190
QAZ15,2015-10-07 09:00,7,53.44,53.57,53.35,53.5,111
QAZ15,2015-10-07 09:30,7,53.42,53.42,52.4,52.96,404
QAZ15,2015-10-07 10:00,7,52.78,52.81,52.23,52.35,260
QAZ15,2015-10-07 10:30,7,52.37,52.38,51.7,52.25,459
QAZ15,2015-10-07 11:00,7,52.36,52.81,52.26,52.49,172
QAZ15,2015-10-07 11:30,7,52.55,52.67,52.33,52.41,100
QAZ15,2015-10-07 12:00,7,52.38,52.7,52.25,52.62,43
QAZ15,2015-10-07 12:30,7,52.61,52.74,52.45,52.45,32
QAZ15,2015-10-07 13:00,7,52.41,52.58,51.72,51.84,149
QAZ15,2015-10-07 13:30,7,51.87,51.94,51.77,51.94,53
QAZ15,2015-10-07 14:00,7,51.9,51.9,51.86,51.9,8
QAZ15,2015-10-07 14:30,7,52.01,52.01,52.01,52.01,1
QAZ15,2015-10-07 15:00,7,52.08,52.08,52.08,52.08,3
QAZ15,2015-10-07 15:30,7,52.09,52.09,52.06,52.06,2
QAZ15,2015-10-07 19:00,8,52.14,52.18,52.14,52.18,3
QAZ15,2015-10-07 20:00,8,52.06,52.17,52.06,52.17,10
QAZ15,2015-10-07 20:30,8,51.93,51.93,51.9,51.9,3
QAZ15,2015-10-07 21:30,8,51.95,51.95,51.95,51.95,1
QAZ15,2015-10-07 22:00,8,52.02,52.02,52.02,52.02,1
QAZ15,2015-10-07 22:30,8,51.9,51.9,51.84,51.84,3
QAZ15,2015-10-07 23:30,8,51.91,51.97,51.91,51.97,4
QAZ15,2015-10-08 01:00,8,52.1,52.17,52.1,52.14,14
QAZ15,2015-10-08 01:30,8,52.2,52.26,52.06,52.06,16
QAZ15,2015-10-08 02:00,8,52.03,52.16,52.02,52.16,14
QAZ15,2015-10-08 02:30,8,52.12,52.44,52.12,52.27,17
QAZ15,2015-10-08 03:00,8,52.25,52.42,52.19,52.24,27
QAZ15,2015-10-08 03:30,8,52.25,52.3,51.85,51.85,72
QAZ15,2015-10-08 04:00,8,51.87,52.05,51.87,52.03,42
QAZ15,2015-10-08 04:30,8,52.09,52.12,51.9,51.92,23
QAZ15,2015-10-08 05:00,8,51.94,51.98,51.78,51.89,48
QAZ15,2015-10-08 05:30,8,51.89,51.92,51.8,51.86,16
QAZ15,2015-10-08 06:00,8,51.84,52.01,51.84,52.01,13
QAZ15,2015-10-08 06:30,8,52.02,52.17,52.02,52.14,29
QAZ15,2015-10-08 07:00,8,52.15,52.25,52.1,52.25,31
QAZ15,2015-10-08 07:30,8,52.28,52.41,52.1,52.29,49
QAZ15,2015-10-08 08:00,8,52.29,52.57,52.02,52.51,283
QAZ15,2015-10-08 08:30,8,52.49,52.72,52.31,52.33,228
QAZ15,2015-10-08 09:00,8,52.42,52.6,52.28,52.48,56
QAZ15,2015-10-08 09:30,8,52.36,52.55,52.27,52.54,75
QAZ15,2015-10-08 10:00,8,52.61,53.05,52.59,52.94,257
QAZ15,2015-10-08 10:30,8,52.95,53.15,52.78,53.14,172
QAZ15,2015-10-08 11:00,8,53.13,53.52,53.13,53.36,230
QAZ15,2015-10-08 11:30,8,53.37,53.63,53.14,53.29,148
QAZ15,2015-10-08 12:00,8,53.25,53.56,53.25,53.43,67
QAZ15,2015-10-08 12:30,8,53.51,53.57,53.29,53.34,75
QAZ15,2015-10-08 13:00,8,53.49,53.91,53.29,53.41,404
QAZ15,2015-10-08 13:30,8,53.46,53.5,53.37,53.49,36
QAZ15,2015-10-08 14:00,8,53.45,53.45,53.43,53.43,6
QAZ15,2015-10-08 14:30,8,53.57,53.57,53.44,53.56,18
QAZ15,2015-10-08 15:00,8,53.55,53.6,53.5,53.5,5
QAZ15,2015-10-08 19:00,9,53.53,53.64,53.53,53.64,2
QAZ15,2015-10-08 19:30,9,53.55,53.55,53.55,53.55,1
QAZ15,2015-10-08 20:00,9,53.5,53.5,53.47,53.47,3
QAZ15,2015-10-08 22:30,9,53.71,53.71,53.71,53.71,2
QAZ15,2015-10-08 23:00,9,53.8,54.13,53.8,54.13,34
QAZ15,2015-10-08 23:30,9,54.08,54.08,54.01,54.01,3
QAZ15,2015-10-09 00:00,9,54.15,54.23,54.15,54.22,5
QAZ15,2015-10-09 00:30,9,54.09,54.09,54.09,54.09,1
QAZ15,2015-10-09 01:00,9,54.17,54.17,54.17,54.17,1
QAZ15,2015-10-09 01:30,9,54.06,54.06,53.97,53.97,2
QAZ15,2015-10-09 02:00,9,53.92,53.96,53.79,53.96,24
QAZ15,2015-10-09 02:30,9,53.94,54.07,53.82,53.82,23
QAZ15,2015-10-09 03:00,9,53.8,53.8,53.57,53.58,44
QAZ15,2015-10-09 03:30,9,53.61,53.87,53.61,53.82,61
QAZ15,2015-10-09 04:00,9,53.78,53.88,53.71,53.84,28
QAZ15,2015-10-09 04:30,9,53.97,53.99,53.8,53.89,30
QAZ15,2015-10-09 05:00,9,53.92,54.23,53.9,54.16,33
QAZ15,2015-10-09 05:30,9,54.17,54.36,54.12,54.12,96
QAZ15,2015-10-09 06:00,9,54.04,54.11,53.98,54.11,21
QAZ15,2015-10-09 06:30,9,54.13,54.13,53.72,53.93,126
QAZ15,2015-10-09 07:00,9,53.9,54.07,53.82,53.82,20
QAZ15,2015-10-09 07:30,9,53.72,53.94,53.64,53.66,82
QAZ15,2015-10-09 08:00,9,53.62,53.77,53.06,53.06,247
QAZ15,2015-10-09 08:30,9,53.08,53.5,53.08,53.32,180
QAZ15,2015-10-09 09:00,9,53.35,53.36,52.5,52.76,234
QAZ15,2015-10-09 09:30,9,52.83,53.31,52.73,53.3,193
QAZ15,2015-10-09 10:00,9,53.33,53.37,52.65,52.95,214
QAZ15,2015-10-09 10:30,9,52.92,53.18,52.78,53.15,285
QAZ15,2015-10-09 11:00,9,53.09,53.21,52.91,53.15,128
QAZ15,2015-10-09 11:30,9,53.14,53.32,53.08,53.23,78
QAZ15,2015-10-09 12:00,9,53.23,53.51,52.9,53.02,159
QAZ15,2015-10-09 12:30,9,53.02,53.02,52.69,52.7,78
QAZ15,2015-10-09 13:00,9,52.67,52.95,52.58,52.9,124
QAZ15,2015-10-09 13:30,9,52.91,52.92,52.87,52.9,17
QAZ15,2015-10-09 14:00,9,52.9,52.95,52.84,52.95,4
QAZ15,2015-10-09 14:30,9,52.74,52.74,52.74,52.74,1
QAZ15,2015-10-09 15:00,9,52.8,52.87,52.8,52.8,9
QAZ15,2015-10-09 15:30,9,52.78,52.78,52.78,52.78,1
QAZ15,2015-10-11 19:30,12,53.08,53.08,53.08,53.08,1
QAZ15,2015-10-11 20:30,12,53.05,53.05,53.04,53.04,4
QAZ15,2015-10-11 22:00,12,53.27,53.32,53.27,53.31,5
QAZ15,2015-10-11 22:30,12,53.31,53.33,53.31,53.33,3
QAZ15,2015-10-11 23:00,12,53.31,53.31,53.31,53.31,1
QAZ15,2015-10-11 23:30,12,53.34,53.34,53.32,53.32,4
QAZ15,2015-10-12 00:30,12,53.19,53.19,53.19,53.19,1
QAZ15,2015-10-12 01:00,12,53.27,53.27,53.27,53.27,1
QAZ15,2015-10-12 01:30,12,53.3,53.39,53.3,53.39,2
QAZ15,2015-10-12 02:00,12,53.35,53.35,53.24,53.31,9
QAZ15,2015-10-12 02:30,12,53.38,53.45,53.28,53.4,22
QAZ15,2015-10-12 03:00,12,53.4,53.4,53.2,53.2,32
QAZ15,2015-10-12 03:30,12,53.26,53.48,53.25,53.47,26
QAZ15,2015-10-12 04:00,12,53.45,53.61,53.27,53.27,44
QAZ15,2015-10-12 04:30,12,53.27,53.33,53.24,53.26,35
QAZ15,2015-10-12 05:00,12,53.26,53.26,52.97,53.11,28
QAZ15,2015-10-12 05:30,12,53.12,53.16,53.09,53.1,6
QAZ15,2015-10-12 06:00,12,53.17,53.19,53.14,53.19,3
QAZ15,2015-10-12 06:30,12,53.22,53.27,53.17,53.27,23
QAZ15,2015-10-12 07:00,12,53.26,53.26,52.93,53.06,46
QAZ15,2015-10-12 07:30,12,53.04,53.16,52.79,52.79,44
QAZ15,2015-10-12 08:00,12,52.76,53.01,52.71,52.96,41
QAZ15,2015-10-12 08:30,12,52.96,52.96,52.08,52.14,242
QAZ15,2015-10-12 09:00,12,52.11,52.4,52.06,52.36,184
QAZ15,2015-10-12 09:30,12,52.3,52.53,52.21,52.26,106
QAZ15,2015-10-12 10:00,12,52.29,52.38,51.93,52.08,209
QAZ15,2015-10-12 10:30,12,52.05,52.21,51.68,51.78,127
QAZ15,2015-10-12 11:00,12,51.75,51.75,51.13,51.26,210
QAZ15,2015-10-12 11:30,12,51.28,51.37,51.1,51.25,96
QAZ15,2015-10-12 12:00,12,51.12,51.12,50.8,50.83,142
QAZ15,2015-10-12 12:30,12,50.85,50.92,50.65,50.67,99
QAZ15,2015-10-12 13:00,12,50.63,50.74,50.19,50.23,268
QAZ15,2015-10-12 13:30,12,50.26,50.43,50.19,50.43,112
QAZ15,2015-10-12 14:00,12,50.44,50.44,50.34,50.42,17
QAZ15,2015-10-12 14:30,12,50.59,50.65,50.57,50.62,12
QAZ15,2015-10-12 15:00,12,50.55,50.67,50.55,50.61,9
QAZ15,2015-10-12 15:30,12,50.56,50.59,50.55,50.59,15
QAZ15,2015-10-12 17:30,13,50.8,50.8,50.8,50.8,1
QAZ15,2015-10-12 19:00,13,50.8,50.84,50.79,50.82,14
QAZ15,2015-10-12 19:30,13,50.85,50.85,50.77,50.77,3
QAZ15,2015-10-12 20:00,13,50.79,50.79,50.7,50.75,5
QAZ15,2015-10-12 21:00,13,50.79,50.79,50.67,50.67,9
QAZ15,2015-10-12 21:30,13,50.67,50.71,50.65,50.71,3
QAZ15,2015-10-12 22:30,13,50.75,50.8,50.75,50.8,3
QAZ15,2015-10-12 23:30,13,50.67,50.67,50.6,50.67,3
QAZ15,2015-10-13 00:30,13,50.57,50.59,50.53,50.54,15
QAZ15,2015-10-13 01:00,13,50.48,50.63,50.46,50.63,17
QAZ15,2015-10-13 01:30,13,50.76,50.85,50.69,50.85,18
QAZ15,2015-10-13 02:00,13,50.84,50.87,50.7,50.72,13
QAZ15,2015-10-13 02:30,13,50.76,51.08,50.72,51.03,42
QAZ15,2015-10-13 03:00,13,51.05,51.07,50.67,50.67,112
QAZ15,2015-10-13 03:30,13,50.7,50.98,50.7,50.95,140
QAZ15,2015-10-13 04:00,13,50.97,50.97,50.33,50.44,178
QAZ15,2015-10-13 04:30,13,50.41,50.41,49.86,50.32,412
QAZ15,2015-10-13 05:00,13,50.25,50.33,50.16,50.3,34
QAZ15,2015-10-13 05:30,13,50.27,50.51,50.26,50.46,64
QAZ15,2015-10-13 06:00,13,50.5,50.68,50.34,50.36,70
QAZ15,2015-10-13 06:30,13,50.38,50.51,50.36,50.46,36
QAZ15,2015-10-13 07:00,13,50.48,50.68,50.42,50.48,88
QAZ15,2015-10-13 07:30,13,50.43,50.7,50.23,50.28,201
QAZ15,2015-10-13 08:00,13,50.25,50.49,49.9,50.15,487
QAZ15,2015-10-13 08:30,13,50.18,50.62,50.07,50.6,402
QAZ15,2015-10-13 09:00,13,50.57,50.92,50.48,50.85,546
QAZ15,2015-10-13 09:30,13,50.85,51.13,50.72,50.97,608
QAZ15,2015-10-13 10:00,13,51.01,51.13,50.32,50.53,530
QAZ15,2015-10-13 10:30,13,50.54,50.67,50.3,50.64,667
QAZ15,2015-10-13 11:00,13,50.65,50.68,50.49,50.49,223
QAZ15,2015-10-13 11:30,13,50.53,50.72,50.37,50.37,202
QAZ15,2015-10-13 12:00,13,50.37,50.65,50.3,50.51,109
QAZ15,2015-10-13 12:30,13,50.45,50.51,50.03,50.03,276
QAZ15,2015-10-13 13:00,13,50.1,50.18,49.65,49.68,829
QAZ15,2015-10-13 13:30,13,49.71,49.9,49.6,49.63,211
QAZ15,2015-10-13 14:00,13,49.63,49.7,49.4,49.47,208
QAZ15,2015-10-13 14:30,13,49.48,49.57,49.34,49.57,83
QAZ15,2015-10-13 15:00,13,49.55,49.61,49.52,49.61,32
QAZ15,2015-10-13 15:30,13,49.64,49.71,49.63,49.7,9
QAZ15,2015-10-13 18:30,14,49.65,49.65,49.51,49.51,10
QAZ15,2015-10-13 19:00,14,49.64,49.64,49.62,49.62,4
QAZ15,2015-10-13 19:30,14,49.62,49.62,49.62,49.62,1
QAZ15,2015-10-13 20:00,14,49.57,49.61,49.57,49.58,5
QAZ15,2015-10-13 20:30,14,49.64,49.71,49.64,49.7,6
QAZ15,2015-10-13 21:30,14,49.81,49.87,49.8,49.87,14
QAZ15,2015-10-13 22:00,14,49.82,49.82,49.82,49.82,1
QAZ15,2015-10-13 22:30,14,49.75,49.75,49.75,49.75,1
QAZ15,2015-10-13 23:00,14,49.79,49.79,49.57,49.57,7
QAZ15,2015-10-13 23:30,14,49.9,49.9,49.9,49.9,1
QAZ15,2015-10-14 00:00,14,49.85,49.85,49.81,49.81,3
QAZ15,2015-10-14 00:30,14,49.83,49.86,49.83,49.86,5
QAZ15,2015-10-14 01:00,14,49.79,49.81,49.74,49.74,16
QAZ15,2015-10-14 01:30,14,49.75,49.76,49.75,49.75,5
QAZ15,2015-10-14 02:00,14,49.67,49.67,49.41,49.51,121
QAZ15,2015-10-14 02:30,14,49.48,49.7,49.48,49.7,83
QAZ15,2015-10-14 03:00,14,49.67,49.91,49.54,49.62,144
QAZ15,2015-10-14 03:30,14,49.59,49.66,49.48,49.55,102
QAZ15,2015-10-14 04:00,14,49.49,49.58,49.45,49.49,65
QAZ15,2015-10-14 04:30,14,49.5,49.54,49.24,49.26,201
QAZ15,2015-10-14 05:00,14,49.33,49.49,49.31,49.35,42
QAZ15,2015-10-14 05:30,14,49.4,49.56,49.37,49.51,22
QAZ15,2015-10-14 06:00,14,49.51,49.73,49.51,49.68,70
QAZ15,2015-10-14 06:30,14,49.76,49.88,49.69,49.77,54
QAZ15,2015-10-14 07:00,14,49.81,49.81,49.72,49.74,44
QAZ15,2015-10-14 07:30,14,49.74,50.01,49.53,49.58,621
QAZ15,2015-10-14 08:00,14,49.57,49.63,49.29,49.6,629
QAZ15,2015-10-14 08:30,14,49.57,49.94,49.43,49.74,524
QAZ15,2015-10-14 09:00,14,49.74,49.78,49.46,49.5,329
QAZ15,2015-10-14 09:30,14,49.5,49.58,49.22,49.31,451
QAZ15,2015-10-14 10:00,14,49.26,49.62,49.23,49.46,432
QAZ15,2015-10-14 10:30,14,49.46,49.74,49.41,49.46,528
QAZ15,2015-10-14 11:00,14,49.44,49.71,49.4,49.6,125
QAZ15,2015-10-14 11:30,14,49.56,49.68,49.45,49.62,275
QAZ15,2015-10-14 12:00,14,49.65,49.68,49.47,49.56,237
QAZ15,2015-10-14 12:30,14,49.54,49.9,49.54,49.9,409
QAZ15,2015-10-14 13:00,14,49.9,50,49.64,49.68,533
QAZ15,2015-10-14 13:30,14,49.66,49.73,49.64,49.73,112
QAZ15,2015-10-14 14:00,14,49.71,49.75,49.68,49.71,12
QAZ15,2015-10-14 14:30,14,49.7,49.71,49.7,49.71,15
QAZ15,2015-10-14 15:00,14,49.71,49.75,49.66,49.68,25
QAZ15,2015-10-14 15:30,14,49.59,49.59,49.27,49.58,145
QAZ15,2015-10-14 17:00,15,49.46,49.48,49.43,49.48,4
QAZ15,2015-10-14 18:30,15,49.52,49.52,49.52,49.52,2
QAZ15,2015-10-14 19:00,15,49.53,49.56,49.42,49.51,54
QAZ15,2015-10-14 19:30,15,49.48,49.63,49.48,49.55,85
QAZ15,2015-10-14 20:00,15,49.55,49.64,49.55,49.63,61
QAZ15,2015-10-14 20:30,15,49.59,49.59,49.59,49.59,1
QAZ15,2015-10-14 21:30,15,49.73,49.73,49.73,49.73,2
QAZ15,2015-10-14 22:00,15,49.74,49.74,49.7,49.7,8
QAZ15,2015-10-14 22:30,15,49.77,49.82,49.77,49.82,3
QAZ15,2015-10-15 00:00,15,49.8,49.81,49.78,49.78,3
QAZ15,2015-10-15 00:30,15,49.76,49.76,49.73,49.73,5
QAZ15,2015-10-15 01:00,15,49.73,49.74,49.73,49.73,7
QAZ15,2015-10-15 01:30,15,49.63,49.72,49.62,49.69,12
QAZ15,2015-10-15 02:00,15,49.71,49.83,49.59,49.77,82
QAZ15,2015-10-15 02:30,15,49.76,49.83,49.46,49.52,62
QAZ15,2015-10-15 03:00,15,49.45,49.56,49.33,49.44,134
QAZ15,2015-10-15 03:30,15,49.45,49.62,49.4,49.49,95
QAZ15,2015-10-15 04:00,15,49.51,49.6,49.49,49.6,69
QAZ15,2015-10-15 04:30,15,49.55,49.55,49.23,49.38,62
QAZ15,2015-10-15 05:00,15,49.4,49.43,49.28,49.34,38
QAZ15,2015-10-15 05:30,15,49.42,49.61,49.37,49.53,161
QAZ15,2015-10-15 06:00,15,49.49,49.56,49.38,49.51,44
QAZ15,2015-10-15 06:30,15,49.5,49.56,49.4,49.46,47
QAZ15,2015-10-15 07:00,15,49.47,49.65,49.43,49.63,112
QAZ15,2015-10-15 07:30,15,49.63,49.63,49.37,49.43,171
QAZ15,2015-10-15 08:00,15,49.44,49.46,49.05,49.2,453
QAZ15,2015-10-15 08:30,15,49.2,49.39,49.16,49.29,326
QAZ15,2015-10-15 09:00,15,49.3,49.38,49.19,49.21,284
QAZ15,2015-10-15 09:30,15,49.23,49.36,49.09,49.18,266
QAZ15,2015-10-15 10:00,15,49.15,49.22,48.72,48.91,1278
QAZ15,2015-10-15 10:30,15,48.93,48.95,48.71,48.79,553
QAZ15,2015-10-15 11:00,15,48.79,49.68,48.78,49.52,849
QAZ15,2015-10-15 11:30,15,49.52,49.77,49.38,49.73,405
QAZ15,2015-10-15 12:00,15,49.72,49.78,49.44,49.71,293
QAZ15,2015-10-15 12:30,15,49.71,49.73,49.21,49.35,286
QAZ15,2015-10-15 13:00,15,49.35,49.77,49.19,49.72,756
QAZ15,2015-10-15 13:30,15,49.7,49.92,49.7,49.89,329
QAZ15,2015-10-15 14:00,15,49.91,50.15,49.87,50.07,109
QAZ15,2015-10-15 14:30,15,50.07,50.09,50,50.09,15
QAZ15,2015-10-15 15:00,15,50.14,50.27,50.1,50.26,54
QAZ15,2015-10-15 15:30,15,50.24,50.26,50.16,50.19,8
QAZ15,2015-10-15 19:00,16,50.17,50.17,50.13,50.14,9
QAZ15,2015-10-15 20:00,16,50.18,50.22,50.17,50.22,7
QAZ15,2015-10-15 20:30,16,50.2,50.2,50.2,50.2,1
QAZ15,2015-10-15 22:00,16,50.09,50.09,50.07,50.07,3
QAZ15,2015-10-15 23:00,16,50.17,50.17,50.16,50.16,2
QAZ15,2015-10-15 23:30,16,50.12,50.12,50.07,50.07,4
QAZ15,2015-10-16 00:00,16,50.11,50.16,50.11,50.16,2
QAZ15,2015-10-16 00:30,16,50.29,50.29,50.29,50.29,1
QAZ15,2015-10-16 01:00,16,50.25,50.31,50.24,50.31,4
QAZ15,2015-10-16 01:30,16,50.23,50.34,50.23,50.29,11
QAZ15,2015-10-16 02:00,16,50.21,50.5,50.21,50.39,41
QAZ15,2015-10-16 02:30,16,50.4,50.44,50.24,50.24,57
QAZ15,2015-10-16 03:00,16,50.27,50.3,50.1,50.2,85
QAZ15,2015-10-16 03:30,16,50.19,50.33,50.17,50.21,109
QAZ15,2015-10-16 04:00,16,50.24,50.31,50.2,50.3,38
QAZ15,2015-10-16 04:30,16,50.27,50.27,50.16,50.19,17
QAZ15,2015-10-16 05:00,16,50.11,50.18,50.02,50.16,32
QAZ15,2015-10-16 05:30,16,50.14,50.18,50.02,50.18,52
QAZ15,2015-10-16 06:00,16,50.13,50.13,49.99,50.01,68
QAZ15,2015-10-16 06:30,16,49.95,49.97,49.86,49.9,66
QAZ15,2015-10-16 07:00,16,49.85,49.92,49.76,49.84,71
QAZ15,2015-10-16 07:30,16,49.87,50.16,49.86,50.1,243
QAZ15,2015-10-16 08:00,16,50.1,50.45,50.1,50.37,573
QAZ15,2015-10-16 08:30,16,50.38,50.42,49.89,49.91,552
QAZ15,2015-10-16 09:00,16,49.91,49.94,49.34,49.48,635
QAZ15,2015-10-16 09:30,16,49.43,49.8,49.36,49.61,260
QAZ15,2015-10-16 10:00,16,49.62,49.97,49.52,49.87,714
QAZ15,2015-10-16 10:30,16,49.9,50.09,49.75,50.09,658
QAZ15,2015-10-16 11:00,16,50.08,50.08,49.85,49.91,135
QAZ15,2015-10-16 11:30,16,49.96,50.19,49.9,50.18,298
QAZ15,2015-10-16 12:00,16,50.19,50.48,50.03,50.28,430
QAZ15,2015-10-16 12:30,16,50.31,50.38,50.19,50.33,209
QAZ15,2015-10-16 13:00,16,50.33,50.69,50.16,50.53,777
QAZ15,2015-10-16 13:30,16,50.51,50.52,50.45,50.51,163
QAZ15,2015-10-16 14:00,16,50.5,50.5,50.45,50.45,51
QAZ15,2015-10-16 14:30,16,50.46,50.5,50.41,50.41,8
QAZ15,2015-10-16 15:00,16,50.4,50.47,50.39,50.45,18
QAZ15,2015-10-16 15:30,16,50.49,50.49,50.44,50.44,3
QAZ15,2015-10-18 17:00,19,50.56,50.56,50.56,50.56,2
QAZ15,2015-10-18 17:30,19,50.64,50.64,50.64,50.64,1
QAZ15,2015-10-18 19:30,19,50.43,50.43,50.41,50.41,6
QAZ15,2015-10-18 20:00,19,50.26,50.26,50.2,50.25,4
QAZ15,2015-10-18 20:30,19,50.25,50.25,50.22,50.22,6
QAZ15,2015-10-18 21:00,19,50.23,50.4,50.23,50.4,44
QAZ15,2015-10-18 21:30,19,50.31,50.35,50.29,50.31,13
QAZ15,2015-10-18 22:00,19,50.35,50.35,50.35,50.35,1
QAZ15,2015-10-19 00:00,19,50.19,50.21,50.19,50.2,5
QAZ15,2015-10-19 00:30,19,50.19,50.19,50.08,50.18,11
QAZ15,2015-10-19 01:00,19,50.18,50.18,50.07,50.09,18
QAZ15,2015-10-19 01:30,19,50.18,50.24,50.18,50.24,4
QAZ15,2015-10-19 02:00,19,50.31,50.31,50.18,50.18,24
QAZ15,2015-10-19 02:30,19,50.2,50.24,50.09,50.15,53
QAZ15,2015-10-19 03:00,19,50.14,50.15,49.78,49.8,113
QAZ15,2015-10-19 03:30,19,49.8,50.04,49.8,49.88,83
QAZ15,2015-10-19 04:00,19,49.9,49.9,49.62,49.73,53
QAZ15,2015-10-19 04:30,19,49.72,49.74,49.68,49.7,11
QAZ15,2015-10-19 05:00,19,49.7,49.83,49.7,49.8,65
QAZ15,2015-10-19 05:30,19,49.78,49.81,49.71,49.77,30
QAZ15,2015-10-19 06:00,19,49.78,49.78,49.66,49.75,37
QAZ15,2015-10-19 06:30,19,49.78,49.78,49.65,49.67,29
QAZ15,2015-10-19 07:00,19,49.64,49.64,49.34,49.56,298
QAZ15,2015-10-19 07:30,19,49.42,49.53,49.27,49.27,142
QAZ15,2015-10-19 08:00,19,49.28,49.32,49.05,49.22,570
QAZ15,2015-10-19 08:30,19,49.2,49.4,48.93,49.34,843
QAZ15,2015-10-19 09:00,19,49.36,49.43,49.05,49.12,490
QAZ15,2015-10-19 09:30,19,49.09,49.11,48.85,48.9,546
QAZ15,2015-10-19 10:00,19,48.86,49.19,48.79,48.83,802
QAZ15,2015-10-19 10:30,19,48.83,49.02,48.8,48.98,662
QAZ15,2015-10-19 11:00,19,48.97,49.27,48.9,49.22,577
QAZ15,2015-10-19 11:30,19,49.2,49.25,48.94,48.97,353
QAZ15,2015-10-19 12:00,19,48.96,49.05,48.93,48.98,144
QAZ15,2015-10-19 12:30,19,48.96,49.17,48.96,49.09,176
QAZ15,2015-10-19 13:00,19,49.04,49.07,48.58,48.63,734
QAZ15,2015-10-19 13:30,19,48.63,48.68,48.58,48.68,164
QAZ15,2015-10-19 14:00,19,48.72,48.82,48.72,48.75,86
QAZ15,2015-10-19 14:30,19,48.76,48.78,48.67,48.77,100
QAZ15,2015-10-19 15:00,19,48.77,48.83,48.72,48.83,61
QAZ15,2015-10-19 15:30,19,48.85,48.94,48.8,48.94,80
QAZ15,2015-10-19 17:00,20,48.99,48.99,48.99,48.99,1
QAZ15,2015-10-19 17:30,20,48.84,48.84,48.8,48.8,2
QAZ15,2015-10-19 18:30,20,48.85,48.89,48.85,48.89,2
QAZ15,2015-10-19 19:00,20,48.89,48.9,48.84,48.84,10
QAZ15,2015-10-19 19:30,20,48.88,48.9,48.87,48.87,5
QAZ15,2015-10-19 20:00,20,48.82,48.82,48.82,48.82,1
QAZ15,2015-10-19 21:00,20,48.78,48.78,48.78,48.78,3
QAZ15,2015-10-19 21:30,20,48.74,48.74,48.73,48.73,2
QAZ15,2015-10-19 22:00,20,48.66,48.73,48.66,48.73,19
QAZ15,2015-10-19 22:30,20,48.73,48.77,48.73,48.75,12
QAZ15,2015-10-19 23:00,20,48.8,48.81,48.8,48.81,2
QAZ15,2015-10-20 00:00,20,48.85,48.85,48.77,48.77,13
QAZ15,2015-10-20 00:30,20,48.8,48.81,48.75,48.75,5
QAZ15,2015-10-20 01:00,20,48.71,48.73,48.67,48.73,24
QAZ15,2015-10-20 01:30,20,48.7,48.72,48.7,48.71,3
QAZ15,2015-10-20 02:00,20,48.72,48.94,48.72,48.82,70
QAZ15,2015-10-20 02:30,20,48.82,48.88,48.62,48.63,84
QAZ15,2015-10-20 03:00,20,48.64,48.71,48.29,48.3,206
QAZ15,2015-10-20 03:30,20,48.34,48.61,48.31,48.32,236
QAZ15,2015-10-20 04:00,20,48.28,48.38,48.25,48.37,68
QAZ15,2015-10-20 04:30,20,48.46,48.72,48.44,48.62,107
QAZ15,2015-10-20 05:00,20,48.6,48.6,48.4,48.47,56
QAZ15,2015-10-20 05:30,20,48.43,48.45,48.39,48.45,30
QAZ15,2015-10-20 06:00,20,48.46,48.62,48.42,48.58,47
QAZ15,2015-10-20 06:30,20,48.6,48.74,48.5,48.5,103
QAZ15,2015-10-20 07:00,20,48.5,48.6,48.41,48.44,152
QAZ15,2015-10-20 07:30,20,48.46,48.72,48.44,48.7,143
QAZ15,2015-10-20 08:00,20,48.68,48.69,48.27,48.43,401
QAZ15,2015-10-20 08:30,20,48.44,48.62,48.4,48.62,289
QAZ15,2015-10-20 09:00,20,48.6,48.89,48.55,48.76,617
QAZ15,2015-10-20 09:30,20,48.79,49.19,48.76,48.89,675
QAZ15,2015-10-20 10:00,20,48.91,48.93,48.53,48.57,602
QAZ15,2015-10-20 10:30,20,48.57,48.65,48.32,48.51,741
QAZ15,2015-10-20 11:00,20,48.48,48.62,48.38,48.49,411
QAZ15,2015-10-20 11:30,20,48.48,48.49,48.34,48.49,243
QAZ15,2015-10-20 12:00,20,48.48,48.52,48.38,48.43,319
QAZ15,2015-10-20 12:30,20,48.41,48.51,48.22,48.29,437
QAZ15,2015-10-20 13:00,20,48.29,48.73,48.29,48.7,696
QAZ15,2015-10-20 13:30,20,48.72,48.84,48.66,48.84,110
QAZ15,2015-10-20 14:00,20,48.8,48.83,48.75,48.75,9
QAZ15,2015-10-20 14:30,20,48.71,48.72,48.63,48.69,12
QAZ15,2015-10-20 15:00,20,48.68,48.74,48.66,48.66,15
QAZ15,2015-10-20 15:30,20,48.51,48.56,48.45,48.52,80
QAZ15,2015-10-20 17:00,21,48.49,48.5,48.49,48.49,4
QAZ15,2015-10-20 18:00,21,48.48,48.49,48.48,48.49,4
QAZ15,2015-10-20 18:30,21,48.56,48.56,48.52,48.52,5
QAZ15,2015-10-20 19:00,21,48.52,48.52,48.47,48.5,6
QAZ15,2015-10-20 19:30,21,48.53,48.56,48.53,48.56,3
QAZ15,2015-10-20 20:30,21,48.46,48.46,48.46,48.46,1
QAZ15,2015-10-20 21:00,21,48.45,48.45,48.45,48.45,1
QAZ15,2015-10-20 22:00,21,48.62,48.66,48.62,48.66,3
QAZ15,2015-10-20 23:30,21,48.62,48.62,48.57,48.58,9
QAZ15,2015-10-21 00:00,21,48.57,48.57,48.57,48.57,1
QAZ15,2015-10-21 00:30,21,48.51,48.57,48.51,48.51,6
QAZ15,2015-10-21 01:00,21,48.51,48.53,48.42,48.45,15
QAZ15,2015-10-21 01:30,21,48.42,48.42,48.34,48.4,19
QAZ15,2015-10-21 02:00,21,48.42,48.45,48.06,48.09,159
QAZ15,2015-10-21 02:30,21,48.07,48.19,47.92,48.17,162
QAZ15,2015-10-21 03:00,21,48.16,48.35,48.09,48.35,94
QAZ15,2015-10-21 03:30,21,48.31,48.41,48.29,48.33,93
QAZ15,2015-10-21 04:00,21,48.32,48.6,48.31,48.52,116
QAZ15,2015-10-21 04:30,21,48.55,48.62,48.39,48.4,146
QAZ15,2015-10-21 05:00,21,48.4,48.52,48.4,48.48,47
QAZ15,2015-10-21 05:30,21,48.47,48.53,48.47,48.51,32
QAZ15,2015-10-21 06:00,21,48.5,48.53,48.46,48.47,44
QAZ15,2015-10-21 06:30,21,48.51,48.53,48.43,48.44,63
QAZ15,2015-10-21 07:00,21,48.45,48.5,48.23,48.23,129
QAZ15,2015-10-21 07:30,21,48.21,48.28,48.11,48.16,134
QAZ15,2015-10-21 08:00,21,48.18,48.25,48,48,529
QAZ15,2015-10-21 08:30,21,48.04,48.17,47.8,47.91,747
QAZ15,2015-10-21 09:00,21,47.89,47.94,47.55,47.83,606
QAZ15,2015-10-21 09:30,21,47.71,48.12,47.63,48,1163
QAZ15,2015-10-21 10:00,21,48.04,48.52,47.84,48.29,1178
QAZ15,2015-10-21 10:30,21,48.28,48.34,47.86,47.87,642
QAZ15,2015-10-21 11:00,21,47.85,48.09,47.8,48,258
QAZ15,2015-10-21 11:30,21,47.99,48.21,47.97,48.05,162
QAZ15,2015-10-21 12:00,21,48.03,48.03,47.82,47.89,132
QAZ15,2015-10-21 12:30,21,47.82,48.03,47.81,48.01,80
QAZ15,2015-10-21 13:00,21,48.03,48.03,47.73,47.85,509
QAZ15,2015-10-21 13:30,21,47.86,47.94,47.8,47.92,165
QAZ15,2015-10-21 14:00,21,48,48,47.85,47.93,18
QAZ15,2015-10-21 14:30,21,47.93,47.93,47.85,47.87,38
QAZ15,2015-10-21 15:00,21,47.86,47.91,47.86,47.9,12
QAZ15,2015-10-21 15:30,21,47.92,47.92,47.89,47.89,9
QAZ15,2015-10-21 19:00,22,48.02,48.02,48.02,48.02,1
QAZ15,2015-10-21 20:00,22,48.02,48.02,48.02,48.02,1
QAZ15,2015-10-21 20:30,22,48.03,48.03,48.03,48.03,2
QAZ15,2015-10-21 21:00,22,48.08,48.15,48.08,48.15,16
QAZ15,2015-10-21 21:30,22,48.1,48.1,48.1,48.1,1
QAZ15,2015-10-21 22:00,22,48.12,48.14,48.08,48.08,5
QAZ15,2015-10-21 23:00,22,48.1,48.11,48.1,48.11,2
QAZ15,2015-10-21 23:30,22,48.1,48.1,48.1,48.1,1
QAZ15,2015-10-22 00:30,22,48.13,48.13,48.13,48.13,1
QAZ15,2015-10-22 01:00,22,48.13,48.15,48.13,48.13,5
QAZ15,2015-10-22 01:30,22,48.12,48.19,48.11,48.16,18
QAZ15,2015-10-22 02:00,22,48.12,48.15,48.06,48.06,36
QAZ15,2015-10-22 02:30,22,48.06,48.14,47.93,48.01,55
QAZ15,2015-10-22 03:00,22,48.01,48.33,48,48.28,174
QAZ15,2015-10-22 03:30,22,48.29,48.41,48.22,48.34,156
QAZ15,2015-10-22 04:00,22,48.33,48.38,48.21,48.36,55
QAZ15,2015-10-22 04:30,22,48.31,48.31,48.22,48.26,22
QAZ15,2015-10-22 05:00,22,48.31,48.4,48.3,48.33,37
QAZ15,2015-10-22 05:30,22,48.4,48.55,48.4,48.5,82
QAZ15,2015-10-22 06:00,22,48.53,48.67,48.53,48.55,59
QAZ15,2015-10-22 06:30,22,48.49,48.57,48.41,48.43,66
QAZ15,2015-10-22 07:00,22,48.44,48.62,48.42,48.56,180
QAZ15,2015-10-22 07:30,22,48.57,48.64,48.24,48.38,446
QAZ15,2015-10-22 08:00,22,48.37,48.38,48.13,48.35,358
QAZ15,2015-10-22 08:30,22,48.33,48.73,48.26,48.56,488
QAZ15,2015-10-22 09:00,22,48.59,48.66,48.15,48.17,485
QAZ15,2015-10-22 09:30,22,48.16,48.22,48,48.21,507
QAZ15,2015-10-22 10:00,22,48.23,48.34,47.96,48.01,624
QAZ15,2015-10-22 10:30,22,48.03,48.26,47.98,48.21,348
QAZ15,2015-10-22 11:00,22,48.2,48.2,47.83,47.95,586
QAZ15,2015-10-22 11:30,22,47.94,48.07,47.92,47.95,296
QAZ15,2015-10-22 12:00,22,47.98,47.98,47.69,47.79,266
QAZ15,2015-10-22 12:30,22,47.83,47.91,47.67,47.71,227
QAZ15,2015-10-22 13:00,22,47.72,48.17,47.64,48.08,478
QAZ15,2015-10-22 13:30,22,48.09,48.2,48.05,48.19,135
QAZ15,2015-10-22 14:00,22,48.19,48.26,48.15,48.25,18
QAZ15,2015-10-22 14:30,22,48.23,48.24,48.17,48.23,32
QAZ15,2015-10-22 15:00,22,48.21,48.27,48.17,48.24,102
QAZ15,2015-10-22 15:30,22,48.24,48.34,48.24,48.32,15
QAZ15,2015-10-22 17:00,23,48.26,48.29,48.18,48.18,9
QAZ15,2015-10-22 18:00,23,48.28,48.28,48.27,48.27,2
QAZ15,2015-10-22 19:00,23,48.3,48.3,48.3,48.3,2
QAZ15,2015-10-22 20:00,23,48.32,48.41,48.3,48.39,9
QAZ15,2015-10-22 20:30,23,48.41,48.43,48.41,48.43,3
QAZ15,2015-10-22 21:00,23,48.42,48.42,48.42,48.42,1
QAZ15,2015-10-22 22:00,23,48.49,48.51,48.36,48.36,24
QAZ15,2015-10-22 22:30,23,48.37,48.45,48.37,48.45,5
QAZ15,2015-10-22 23:30,23,48.35,48.36,48.35,48.36,3
QAZ15,2015-10-23 00:00,23,48.37,48.37,48.37,48.37,1
QAZ15,2015-10-23 00:30,23,48.38,48.46,48.38,48.46,3
QAZ15,2015-10-23 01:00,23,48.45,48.46,48.42,48.46,9
QAZ15,2015-10-23 01:30,23,48.45,48.59,48.45,48.59,33
QAZ15,2015-10-23 02:00,23,48.59,48.64,48.51,48.52,106
QAZ15,2015-10-23 02:30,23,48.5,48.54,48.38,48.38,49
QAZ15,2015-10-23 03:00,23,48.34,48.44,48.19,48.33,93
QAZ15,2015-10-23 03:30,23,48.29,48.46,48.25,48.34,162
QAZ15,2015-10-23 04:00,23,48.35,48.43,48.2,48.33,50
QAZ15,2015-10-23 04:30,23,48.34,48.51,48.33,48.48,65
QAZ15,2015-10-23 05:00,23,48.48,48.48,48.36,48.45,15
QAZ15,2015-10-23 05:30,23,48.44,48.45,48.2,48.2,37
QAZ15,2015-10-23 06:00,23,48.2,48.56,48.12,48.52,323
QAZ15,2015-10-23 06:30,23,48.51,48.53,48.38,48.46,106
QAZ15,2015-10-23 07:00,23,48.48,48.56,48.29,48.31,138
QAZ15,2015-10-23 07:30,23,48.3,48.35,47.99,48.12,541
QAZ15,2015-10-23 08:00,23,48.13,48.13,47.45,47.72,1508
QAZ15,2015-10-23 08:30,23,47.66,47.73,47.44,47.61,632
QAZ15,2015-10-23 09:00,23,47.57,47.76,47.56,47.71,325
QAZ15,2015-10-23 09:30,23,47.75,48.18,47.75,48.01,607
QAZ15,2015-10-23 10:00,23,48.01,48.1,47.68,47.75,462
QAZ15,2015-10-23 10:30,23,47.76,47.88,47.59,47.8,719
QAZ15,2015-10-23 11:00,23,47.8,48.08,47.74,47.93,715
QAZ15,2015-10-23 11:30,23,47.93,48.23,47.9,48.01,440
QAZ15,2015-10-23 12:00,23,47.94,47.95,47.7,47.95,299
QAZ15,2015-10-23 12:30,23,47.96,48.04,47.87,47.9,118
QAZ15,2015-10-23 13:00,23,47.9,48.17,47.86,48,368
QAZ15,2015-10-23 13:30,23,47.97,48.07,47.95,48.06,76
QAZ15,2015-10-23 14:00,23,48.03,48.04,48,48.04,8
QAZ15,2015-10-23 14:30,23,48.01,48.02,47.93,47.97,6
QAZ15,2015-10-23 15:00,23,47.95,47.99,47.94,47.99,13
QAZ15,2015-10-23 15:30,23,47.94,48,47.94,48,3
QAZ15,2015-10-25 17:30,26,47.91,47.91,47.91,47.91,1
QAZ15,2015-10-25 19:30,26,47.92,47.92,47.92,47.92,1
QAZ15,2015-10-25 22:30,26,48.09,48.11,48.09,48.11,3
QAZ15,2015-10-25 23:30,26,48.12,48.14,48.12,48.14,2
QAZ15,2015-10-26 00:00,26,48.07,48.1,48.07,48.1,3
QAZ15,2015-10-26 00:30,26,48.11,48.11,48.04,48.04,3
QAZ15,2015-10-26 01:30,26,48.04,48.05,48.03,48.03,14
QAZ15,2015-10-26 02:00,26,47.95,47.97,47.9,47.97,23
QAZ15,2015-10-26 02:30,26,47.99,48.08,47.95,48.05,11
QAZ15,2015-10-26 03:00,26,48.04,48.09,47.97,48,46
QAZ15,2015-10-26 03:30,26,48.03,48.31,48.02,48.22,220
QAZ15,2015-10-26 04:00,26,48.27,48.28,48.14,48.28,60
QAZ15,2015-10-26 04:30,26,48.3,48.3,48.17,48.26,24
QAZ15,2015-10-26 05:00,26,48.25,48.29,48.15,48.21,51
QAZ15,2015-10-26 05:30,26,48.12,48.12,48,48.07,35
QAZ15,2015-10-26 06:00,26,48.04,48.16,48.04,48.13,33
QAZ15,2015-10-26 06:30,26,48.16,48.25,47.95,48.04,125
QAZ15,2015-10-26 07:00,26,48.03,48.08,47.86,47.92,88
QAZ15,2015-10-26 07:30,26,47.99,47.99,47.67,47.71,282
QAZ15,2015-10-26 08:00,26,47.73,47.86,47.56,47.78,388
QAZ15,2015-10-26 08:30,26,47.79,47.82,47.48,47.49,564
QAZ15,2015-10-26 09:00,26,47.5,47.63,47.42,47.55,427
QAZ15,2015-10-26 09:30,26,47.54,47.77,47.49,47.55,259
QAZ15,2015-10-26 10:00,26,47.54,47.87,47.54,47.82,238
QAZ15,2015-10-26 10:30,26,47.85,47.91,47.68,47.73,243
QAZ15,2015-10-26 11:00,26,47.74,47.97,47.65,47.93,528
QAZ15,2015-10-26 11:30,26,47.92,47.93,47.77,47.83,267
QAZ15,2015-10-26 12:00,26,47.85,47.85,47.68,47.73,232
QAZ15,2015-10-26 12:30,26,47.75,47.76,47.49,47.61,270
QAZ15,2015-10-26 13:00,26,47.62,47.78,47.47,47.57,647
QAZ15,2015-10-26 13:30,26,47.56,47.61,47.51,47.52,55
QAZ15,2015-10-26 14:00,26,47.51,47.52,47.47,47.48,58
QAZ15,2015-10-26 14:30,26,47.47,47.47,47.43,47.43,18
QAZ15,2015-10-26 15:00,26,47.4,47.45,47.3,47.4,67
QAZ15,2015-10-26 15:30,26,47.41,47.41,47.36,47.36,7
QAZ15,2015-10-26 19:00,27,47.52,47.54,47.43,47.43,12
QAZ15,2015-10-26 19:30,27,47.45,47.45,47.45,47.45,1
QAZ15,2015-10-26 20:00,27,47.49,47.5,47.47,47.5,4
QAZ15,2015-10-26 21:00,27,47.36,47.36,47.08,47.12,53
QAZ15,2015-10-26 21:30,27,47.11,47.11,47.09,47.09,5
QAZ15,2015-10-26 22:00,27,47.08,47.16,47.08,47.15,6
QAZ15,2015-10-26 22:30,27,47.21,47.22,47.16,47.22,11
QAZ15,2015-10-26 23:00,27,47.22,47.31,47.22,47.31,28
QAZ15,2015-10-26 23:30,27,47.29,47.38,47.29,47.32,20
QAZ15,2015-10-27 00:00,27,47.26,47.28,47.25,47.28,5
QAZ15,2015-10-27 00:30,27,47.2,47.2,47.19,47.19,2
QAZ15,2015-10-27 01:00,27,47.19,47.19,47.19,47.19,1
QAZ15,2015-10-27 01:30,27,47.14,47.24,47.07,47.22,22
QAZ15,2015-10-27 02:00,27,47.2,47.22,47.13,47.19,33
QAZ15,2015-10-27 02:30,27,47.16,47.2,47.11,47.2,16
QAZ15,2015-10-27 03:00,27,47.21,47.22,47.06,47.15,59
QAZ15,2015-10-27 03:30,27,47.14,47.24,47.12,47.22,120
QAZ15,2015-10-27 04:00,27,47.21,47.31,47.17,47.31,64
QAZ15,2015-10-27 04:30,27,47.31,47.48,47.31,47.37,76
QAZ15,2015-10-27 05:00,27,47.3,47.42,47.22,47.34,33
QAZ15,2015-10-27 05:30,27,47.27,47.34,47.25,47.31,11
QAZ15,2015-10-27 06:00,27,47.28,47.29,47.17,47.2,45
QAZ15,2015-10-27 06:30,27,47.23,47.27,47.18,47.26,27
QAZ15,2015-10-27 07:00,27,47.25,47.32,47.15,47.18,145
QAZ15,2015-10-27 07:30,27,47.23,47.25,46.92,47,531
QAZ15,2015-10-27 08:00,27,46.97,46.97,46.61,46.68,845
QAZ15,2015-10-27 08:30,27,46.67,46.87,46.61,46.68,363
QAZ15,2015-10-27 09:00,27,46.68,46.79,46.41,46.49,481
QAZ15,2015-10-27 09:30,27,46.49,46.95,46.49,46.79,954
QAZ15,2015-10-27 10:00,27,46.8,46.84,46.6,46.83,581
QAZ15,2015-10-27 10:30,27,46.83,46.9,46.64,46.71,473
QAZ15,2015-10-27 11:00,27,46.74,46.77,46.55,46.72,468
QAZ15,2015-10-27 11:30,27,46.71,46.79,46.55,46.57,321
QAZ15,2015-10-27 12:00,27,46.54,46.69,46.54,46.63,270
QAZ15,2015-10-27 12:30,27,46.63,46.83,46.63,46.79,161
QAZ15,2015-10-27 13:00,27,46.78,46.84,46.6,46.83,456
QAZ15,2015-10-27 13:30,27,46.83,46.89,46.8,46.85,159
QAZ15,2015-10-27 14:00,27,46.85,46.89,46.8,46.8,59
QAZ15,2015-10-27 14:30,27,46.81,46.86,46.8,46.86,15
QAZ15,2015-10-27 15:00,27,46.85,46.87,46.81,46.81,14
QAZ15,2015-10-27 15:30,27,46.86,47.06,46.81,46.98,72
QAZ15,2015-10-27 19:00,28,46.89,46.92,46.88,46.92,7
QAZ15,2015-10-27 19:30,28,46.81,46.82,46.78,46.8,26
QAZ15,2015-10-27 20:00,28,46.8,46.82,46.8,46.82,4
QAZ15,2015-10-27 20:30,28,46.76,46.83,46.76,46.83,4
QAZ15,2015-10-27 21:00,28,46.82,46.82,46.82,46.82,2
QAZ15,2015-10-27 21:30,28,46.79,46.82,46.79,46.82,3
QAZ15,2015-10-27 23:30,28,46.83,46.83,46.83,46.83,1
QAZ15,2015-10-28 00:00,28,46.8,46.8,46.8,46.8,1
QAZ15,2015-10-28 01:00,28,46.84,46.87,46.83,46.83,10
QAZ15,2015-10-28 01:30,28,46.74,46.74,46.74,46.74,1
QAZ15,2015-10-28 02:00,28,46.83,46.85,46.77,46.78,44
QAZ15,2015-10-28 02:30,28,46.78,46.8,46.61,46.65,36
QAZ15,2015-10-28 03:00,28,46.69,46.89,46.69,46.86,52
QAZ15,2015-10-28 03:30,28,46.87,47.16,46.82,47.12,112
QAZ15,2015-10-28 04:00,28,47.13,47.29,47.11,47.22,137
QAZ15,2015-10-28 04:30,28,47.22,47.23,47.08,47.12,90
QAZ15,2015-10-28 05:00,28,47.11,47.32,47.1,47.17,82
QAZ15,2015-10-28 05:30,28,47.11,47.25,47.1,47.19,74
QAZ15,2015-10-28 06:00,28,47.21,47.34,47.21,47.23,45
QAZ15,2015-10-28 06:30,28,47.19,47.21,47.15,47.17,37
QAZ15,2015-10-28 07:00,28,47.16,47.22,47.09,47.11,49
QAZ15,2015-10-28 07:30,28,47.22,47.22,47.04,47.09,152
QAZ15,2015-10-28 08:00,28,47.1,47.31,47.08,47.3,336
QAZ15,2015-10-28 08:30,28,47.31,47.51,47.16,47.49,414
QAZ15,2015-10-28 09:00,28,47.52,48.6,47.52,48.06,3414
QAZ15,2015-10-28 09:30,28,48.1,48.95,48.06,48.89,2572
QAZ15,2015-10-28 10:00,28,48.91,49.23,48.77,49.05,1420
QAZ15,2015-10-28 10:30,28,49.07,49.16,48.79,48.82,590
QAZ15,2015-10-28 11:00,28,48.82,49.06,48.81,48.99,577
QAZ15,2015-10-28 11:30,28,48.99,49.04,48.9,49.01,427
QAZ15,2015-10-28 12:00,28,49.01,49.16,49.01,49.13,460
QAZ15,2015-10-28 12:30,28,49.14,49.14,48.93,49.09,372
QAZ15,2015-10-28 13:00,28,49.12,49.15,48.53,49.09,1603
QAZ15,2015-10-28 13:30,28,49.09,49.1,48.75,48.85,163
QAZ15,2015-10-28 14:00,28,48.88,49.04,48.82,49,36
QAZ15,2015-10-28 14:30,28,49,49.16,49,49.08,42
QAZ15,2015-10-28 15:00,28,49.07,49.21,49.01,49.2,36
QAZ15,2015-10-28 15:30,28,49.17,49.2,49.16,49.2,3
QAZ15,2015-10-28 17:00,29,49.13,49.13,49.1,49.1,2
QAZ15,2015-10-28 17:30,29,49.1,49.1,49.1,49.1,2
QAZ15,2015-10-28 18:30,29,49.01,49.04,49.01,49.04,5
QAZ15,2015-10-28 19:00,29,49.05,49.05,48.96,48.96,11
QAZ15,2015-10-28 19:30,29,48.91,48.91,48.91,48.91,4
QAZ15,2015-10-28 20:00,29,48.9,48.93,48.89,48.93,6
QAZ15,2015-10-28 20:30,29,48.93,48.93,48.88,48.88,3
QAZ15,2015-10-28 21:30,29,48.89,48.89,48.87,48.87,7
QAZ15,2015-10-28 22:00,29,48.87,48.87,48.87,48.87,1
QAZ15,2015-10-28 22:30,29,48.83,48.83,48.81,48.81,4
QAZ15,2015-10-28 23:00,29,48.9,48.91,48.9,48.91,2
QAZ15,2015-10-28 23:30,29,48.85,48.86,48.79,48.85,14
QAZ15,2015-10-29 00:00,29,48.82,48.82,48.78,48.78,4
QAZ15,2015-10-29 00:30,29,48.77,48.87,48.77,48.84,8
QAZ15,2015-10-29 01:00,29,48.82,48.83,48.73,48.74,8
QAZ15,2015-10-29 01:30,29,48.76,48.76,48.65,48.74,23
QAZ15,2015-10-29 02:00,29,48.75,48.91,48.75,48.88,43
QAZ15,2015-10-29 02:30,29,48.82,48.87,48.73,48.81,16
QAZ15,2015-10-29 03:00,29,48.71,48.72,48.46,48.5,104
QAZ15,2015-10-29 03:30,29,48.49,48.51,48.36,48.44,83
QAZ15,2015-10-29 04:00,29,48.45,48.59,48.36,48.5,58
QAZ15,2015-10-29 04:30,29,48.52,48.7,48.51,48.51,73
QAZ15,2015-10-29 05:00,29,48.49,48.6,48.4,48.51,50
QAZ15,2015-10-29 05:30,29,48.48,48.56,48.22,48.23,48
QAZ15,2015-10-29 06:00,29,48.18,48.33,48.17,48.25,59
QAZ15,2015-10-29 06:30,29,48.26,48.47,48.23,48.42,76
QAZ15,2015-10-29 07:00,29,48.43,48.5,48.23,48.32,132
QAZ15,2015-10-29 07:30,29,48.37,49.03,48.36,49,707
QAZ15,2015-10-29 08:00,29,49,49.17,48.74,48.79,1179
QAZ15,2015-10-29 08:30,29,48.81,49.11,48.81,49.02,371
QAZ15,2015-10-29 09:00,29,48.97,49.4,48.9,49.24,949
QAZ15,2015-10-29 09:30,29,49.27,49.34,48.75,48.75,488
QAZ15,2015-10-29 10:00,29,48.76,49,48.63,48.94,623
QAZ15,2015-10-29 10:30,29,48.95,49.19,48.94,49.1,427
QAZ15,2015-10-29 11:00,29,49.05,49.26,49.05,49.23,427
QAZ15,2015-10-29 11:30,29,49.22,49.24,48.74,48.75,532
QAZ15,2015-10-29 12:00,29,48.75,49.05,48.75,49.01,314
QAZ15,2015-10-29 12:30,29,48.99,49.11,48.74,48.9,262
QAZ15,2015-10-29 13:00,29,48.85,48.93,48.62,48.79,551
QAZ15,2015-10-29 13:30,29,48.8,48.81,48.56,48.56,154
QAZ15,2015-10-29 14:00,29,48.54,48.62,48.46,48.49,77
QAZ15,2015-10-29 14:30,29,48.47,48.62,48.47,48.62,68
QAZ15,2015-10-29 15:00,29,48.6,48.64,48.57,48.57,28
QAZ15,2015-10-29 15:30,29,48.55,48.61,48.55,48.58,11
QAZ15,2015-10-29 17:00,30,48.54,48.54,48.54,48.54,1
QAZ15,2015-10-29 18:00,30,48.51,48.51,48.51,48.51,1
QAZ15,2015-10-29 19:00,30,48.6,48.73,48.6,48.73,10
QAZ15,2015-10-29 19:30,30,48.72,48.72,48.68,48.68,4
QAZ15,2015-10-29 20:30,30,48.67,48.67,48.67,48.67,1
QAZ15,2015-10-29 21:00,30,48.74,48.75,48.72,48.72,3
QAZ15,2015-10-29 22:30,30,48.7,48.75,48.7,48.74,4
QAZ15,2015-10-29 23:30,30,48.75,48.75,48.75,48.75,1
QAZ15,2015-10-30 00:30,30,48.63,48.63,48.63,48.63,1
QAZ15,2015-10-30 01:00,30,48.53,48.61,48.53,48.56,7
QAZ15,2015-10-30 01:30,30,48.57,48.59,48.56,48.57,8
QAZ15,2015-10-30 02:00,30,48.52,48.65,48.52,48.56,25
QAZ15,2015-10-30 02:30,30,48.55,48.56,48.4,48.44,32
QAZ15,2015-10-30 03:00,30,48.44,48.53,48.3,48.53,55
QAZ15,2015-10-30 03:30,30,48.53,48.59,48.44,48.44,123
QAZ15,2015-10-30 04:00,30,48.47,48.7,48.47,48.7,74
QAZ15,2015-10-30 04:30,30,48.71,49,48.64,48.98,128
QAZ15,2015-10-30 05:00,30,48.93,49.24,48.84,49.23,77
QAZ15,2015-10-30 05:30,30,49.17,49.25,49.12,49.17,103
QAZ15,2015-10-30 06:00,30,49.2,49.22,49.05,49.05,74
QAZ15,2015-10-30 06:30,30,49.06,49.17,49.03,49.17,32
QAZ15,2015-10-30 07:00,30,49.17,49.2,49.01,49.02,94
QAZ15,2015-10-30 07:30,30,49.06,49.36,48.88,49.17,470
QAZ15,2015-10-30 08:00,30,49.21,49.22,48.8,48.9,482
QAZ15,2015-10-30 08:30,30,48.89,49.01,48.69,48.73,332
QAZ15,2015-10-30 09:00,30,48.75,49.08,48.67,48.92,322
QAZ15,2015-10-30 09:30,30,49.01,49.2,48.81,48.83,402
QAZ15,2015-10-30 10:00,30,48.82,49.2,48.82,49.17,420
QAZ15,2015-10-30 10:30,30,49.2,49.43,49.2,49.21,405
QAZ15,2015-10-30 11:00,30,49.22,49.66,49.15,49.2,1007
QAZ15,2015-10-30 11:30,30,49.21,49.39,49.07,49.33,511
QAZ15,2015-10-30 12:00,30,49.35,49.66,49.33,49.63,472
QAZ15,2015-10-30 12:30,30,49.61,49.78,49.54,49.66,365
QAZ15,2015-10-30 13:00,30,49.69,50,49.53,49.59,1249
QAZ15,2015-10-30 13:30,30,49.59,49.59,49.35,49.44,141
QAZ15,2015-10-30 14:00,30,49.43,49.45,49.38,49.38,22
QAZ15,2015-10-30 14:30,30,49.41,49.43,49.37,49.41,29
QAZ15,2015-10-30 15:00,30,49.39,49.51,49.38,49.51,19
QAZ15,2015-10-30 15:30,30,49.45,49.45,49.45,49.45,5
QAZ15,2015-11-01 17:00,2,49.46,49.46,49.46,49.46,5
QAZ15,2015-11-01 18:00,2,49.36,49.36,49.36,49.36,1
QAZ15,2015-11-01 19:30,2,49.41,49.53,49.41,49.51,11
QAZ15,2015-11-01 20:00,2,49.53,49.53,49.36,49.5,80
QAZ15,2015-11-01 20:30,2,49.48,49.5,49.46,49.5,7
QAZ15,2015-11-01 22:00,2,49.55,49.56,49.54,49.56,6
QAZ15,2015-11-01 22:30,2,49.57,49.57,49.57,49.57,1
QAZ15,2015-11-01 23:00,2,49.54,49.57,49.54,49.57,4
QAZ15,2015-11-01 23:30,2,49.56,49.61,49.56,49.61,2
QAZ15,2015-11-02 00:00,2,49.64,49.68,49.62,49.62,6
QAZ15,2015-11-02 00:30,2,49.56,49.59,49.56,49.59,10
QAZ15,2015-11-02 01:00,2,49.64,49.64,49.5,49.5,8
QAZ15,2015-11-02 01:30,2,49.45,49.61,49.4,49.6,24
QAZ15,2015-11-02 02:00,2,49.6,49.6,49.23,49.23,61
QAZ15,2015-11-02 02:30,2,49.24,49.3,49.02,49.16,144
QAZ15,2015-11-02 03:00,2,49.2,49.2,48.95,49.12,90
QAZ15,2015-11-02 03:30,2,49.09,49.19,48.92,48.92,64
QAZ15,2015-11-02 04:00,2,48.94,48.94,48.82,48.86,56
QAZ15,2015-11-02 04:30,2,48.82,48.95,48.78,48.81,36
QAZ15,2015-11-02 05:00,2,48.77,48.86,48.75,48.8,26
QAZ15,2015-11-02 05:30,2,48.82,48.85,48.7,48.73,71
QAZ15,2015-11-02 06:00,2,48.75,48.8,48.7,48.78,33
QAZ15,2015-11-02 06:30,2,48.74,48.82,48.6,48.78,84
QAZ15,2015-11-02 07:00,2,48.78,48.91,48.73,48.78,148
QAZ15,2015-11-02 07:30,2,48.75,49.06,48.75,49,224
QAZ15,2015-11-02 08:00,2,49,49.23,48.87,49.01,500
QAZ15,2015-11-02 08:30,2,49.01,49.29,48.96,49.25,326
QAZ15,2015-11-02 09:00,2,49.22,49.55,49.15,49.23,1003
QAZ15,2015-11-02 09:30,2,49.23,49.42,49.02,49.07,837
QAZ15,2015-11-02 10:00,2,49.06,49.17,48.77,48.84,1201
QAZ15,2015-11-02 10:30,2,48.86,48.89,48.7,48.86,789
QAZ15,2015-11-02 11:00,2,48.85,49.02,48.81,48.96,689
QAZ15,2015-11-02 11:30,2,48.95,48.97,48.77,48.87,386
QAZ15,2015-11-02 12:00,2,48.85,48.88,48.64,48.72,754
QAZ15,2015-11-02 12:30,2,48.71,48.91,48.68,48.77,378
QAZ15,2015-11-02 13:00,2,48.79,48.94,48.7,48.8,731
QAZ15,2015-11-02 13:30,2,48.79,48.8,48.74,48.75,84
QAZ15,2015-11-02 14:00,2,48.79,48.85,48.78,48.78,52
QAZ15,2015-11-02 14:30,2,48.79,48.8,48.75,48.76,35
QAZ15,2015-11-02 15:00,2,48.76,48.78,48.76,48.78,17
QAZ15,2015-11-02 15:30,2,48.81,48.81,48.8,48.8,6
QAZ15,2015-11-02 17:30,3,48.89,48.89,48.89,48.89,20
QAZ15,2015-11-02 18:00,3,48.89,48.89,48.89,48.89,3
QAZ15,2015-11-02 18:30,3,48.89,48.89,48.89,48.89,12
QAZ15,2015-11-02 19:00,3,48.89,48.97,48.88,48.97,45
QAZ15,2015-11-02 19:30,3,48.93,48.93,48.93,48.93,1
QAZ15,2015-11-02 21:00,3,48.77,48.81,48.77,48.79,8
QAZ15,2015-11-02 21:30,3,48.81,48.81,48.77,48.77,10
QAZ15,2015-11-02 22:30,3,48.8,48.88,48.8,48.88,3
QAZ15,2015-11-02 23:00,3,48.85,48.85,48.85,48.85,1
QAZ15,2015-11-02 23:30,3,48.86,48.86,48.85,48.85,2
QAZ15,2015-11-03 00:00,3,48.83,48.83,48.71,48.71,17
QAZ15,2015-11-03 00:30,3,48.67,48.68,48.67,48.68,10
QAZ15,2015-11-03 01:00,3,48.7,48.7,48.7,48.7,5
QAZ15,2015-11-03 01:30,3,48.65,48.65,48.58,48.65,14
QAZ15,2015-11-03 02:00,3,48.67,48.76,48.54,48.54,98
QAZ15,2015-11-03 02:30,3,48.54,48.66,48.48,48.57,141
QAZ15,2015-11-03 03:00,3,48.57,48.77,48.54,48.77,58
QAZ15,2015-11-03 03:30,3,48.77,48.95,48.77,48.85,138
QAZ15,2015-11-03 04:00,3,48.88,49.12,48.88,49.1,67
QAZ15,2015-11-03 04:30,3,49.13,49.25,49.09,49.14,60
QAZ15,2015-11-03 05:00,3,49.18,49.24,49.09,49.16,71
QAZ15,2015-11-03 05:30,3,49.18,49.37,49.17,49.34,69
QAZ15,2015-11-03 06:00,3,49.36,49.38,49.18,49.23,24
QAZ15,2015-11-03 06:30,3,49.24,49.27,49.18,49.23,29
QAZ15,2015-11-03 07:00,3,49.24,49.24,49.01,49.03,535
QAZ15,2015-11-03 07:30,3,49,49.41,48.94,49.39,799
QAZ15,2015-11-03 08:00,3,49.4,49.69,49.39,49.6,1684
QAZ15,2015-11-03 08:30,3,49.58,49.73,49.42,49.51,1307
QAZ15,2015-11-03 09:00,3,49.51,49.88,49.47,49.87,1568
QAZ15,2015-11-03 09:30,3,49.88,49.99,49.72,49.86,1374
QAZ15,2015-11-03 10:00,3,49.91,50.07,49.66,49.8,1590
QAZ15,2015-11-03 10:30,3,49.8,50,49.72,49.99,878
QAZ15,2015-11-03 11:00,3,49.98,50.02,49.81,49.96,510
QAZ15,2015-11-03 11:30,3,49.96,50.48,49.87,50.48,1780
QAZ15,2015-11-03 12:00,3,50.48,50.79,50.44,50.75,1552
QAZ15,2015-11-03 12:30,3,50.75,50.82,50.55,50.56,741
QAZ15,2015-11-03 13:00,3,50.56,50.92,50.47,50.61,1621
QAZ15,2015-11-03 13:30,3,50.62,50.62,50.39,50.53,330
QAZ15,2015-11-03 14:00,3,50.51,50.56,50.5,50.51,10
QAZ15,2015-11-03 14:30,3,50.51,50.57,50.48,50.48,25
QAZ15,2015-11-03 15:00,3,50.47,50.49,50.34,50.34,51
QAZ15,2015-11-03 15:30,3,50.4,50.51,50.31,50.33,114
QAZ15,2015-11-03 17:00,4,50.39,50.4,50.32,50.39,21
QAZ15,2015-11-03 17:30,4,50.37,50.39,50.37,50.39,5
QAZ15,2015-11-03 18:30,4,50.26,50.3,50.26,50.29,15
QAZ15,2015-11-03 19:00,4,50.32,50.34,50.28,50.28,7
QAZ15,2015-11-03 19:30,4,50.29,50.59,50.29,50.54,35
QAZ15,2015-11-03 20:00,4,50.54,50.55,50.51,50.54,18
QAZ15,2015-11-03 20:30,4,50.56,50.57,50.52,50.57,10
QAZ15,2015-11-03 21:00,4,50.53,50.53,50.52,50.52,4
QAZ15,2015-11-03 21:30,4,50.46,50.48,50.43,50.48,4
QAZ15,2015-11-03 22:00,4,50.44,50.47,50.39,50.39,5
QAZ15,2015-11-03 22:30,4,50.39,50.4,50.37,50.37,3
QAZ15,2015-11-03 23:00,4,50.38,50.38,50.34,50.36,12
QAZ15,2015-11-03 23:30,4,50.37,50.56,50.36,50.56,13
QAZ15,2015-11-04 00:00,4,50.52,50.6,50.51,50.51,30
QAZ15,2015-11-04 00:30,4,50.48,50.52,50.39,50.39,20
QAZ15,2015-11-04 01:00,4,50.42,50.42,50.27,50.3,34
QAZ15,2015-11-04 01:30,4,50.25,50.29,50.15,50.16,65
QAZ15,2015-11-04 02:00,4,50.21,50.35,50.04,50.06,183
QAZ15,2015-11-04 02:30,4,50.09,50.14,49.87,49.91,206
QAZ15,2015-11-04 03:00,4,49.95,50.35,49.95,50.3,80
QAZ15,2015-11-04 03:30,4,50.36,50.47,50.3,50.36,92
QAZ15,2015-11-04 04:00,4,50.42,50.74,50.42,50.64,185
QAZ15,2015-11-04 04:30,4,50.62,50.84,50.62,50.7,165
QAZ15,2015-11-04 05:00,4,50.69,50.69,50.6,50.68,41
QAZ15,2015-11-04 05:30,4,50.69,50.74,50.56,50.63,73
QAZ15,2015-11-04 06:00,4,50.66,50.82,50.63,50.71,95
QAZ15,2015-11-04 06:30,4,50.69,50.86,50.65,50.68,123
QAZ15,2015-11-04 07:00,4,50.67,50.81,50.6,50.8,586
QAZ15,2015-11-04 07:30,4,50.76,50.86,50.22,50.26,786
QAZ15,2015-11-04 08:00,4,50.26,50.42,50.1,50.13,1027
QAZ15,2015-11-04 08:30,4,50.15,50.25,49.84,50.04,892
QAZ15,2015-11-04 09:00,4,50.02,50.18,49.95,50.06,496
QAZ15,2015-11-04 09:30,4,50.07,50.29,49.34,49.54,2702
QAZ15,2015-11-04 10:00,4,49.52,49.53,48.64,48.83,1687
QAZ15,2015-11-04 10:30,4,48.8,49.08,48.68,48.97,771
QAZ15,2015-11-04 11:00,4,48.97,49.02,48.81,48.91,270
QAZ15,2015-11-04 11:30,4,48.87,48.87,48.52,48.58,718
QAZ15,2015-11-04 12:00,4,48.54,48.74,48.5,48.67,268
QAZ15,2015-11-04 12:30,4,48.7,48.86,48.58,48.73,290
QAZ15,2015-11-04 13:00,4,48.78,48.85,48.53,48.59,614
QAZ15,2015-11-04 13:30,4,48.6,48.69,48.58,48.64,175
QAZ15,2015-11-04 14:00,4,48.63,48.81,48.63,48.79,92
QAZ15,2015-11-04 14:30,4,48.71,48.78,48.71,48.75,22
QAZ15,2015-11-04 15:00,4,48.77,48.81,48.74,48.8,29
QAZ15,2015-11-04 15:30,4,48.79,48.83,48.77,48.82,18
QAZ15,2015-11-04 17:00,5,48.94,48.94,48.76,48.76,4
QAZ15,2015-11-04 19:00,5,48.76,48.84,48.76,48.81,24
QAZ15,2015-11-04 19:30,5,48.8,48.8,48.8,48.8,2
QAZ15,2015-11-04 20:00,5,48.83,48.89,48.83,48.89,3
QAZ15,2015-11-04 20:30,5,48.87,48.92,48.87,48.89,3
QAZ15,2015-11-04 21:00,5,48.89,48.89,48.89,48.89,1
QAZ15,2015-11-04 22:30,5,48.76,48.76,48.71,48.73,5
QAZ15,2015-11-04 23:00,5,48.75,48.75,48.73,48.73,4
QAZ15,2015-11-04 23:30,5,48.7,48.7,48.63,48.67,11
QAZ15,2015-11-05 00:00,5,48.65,48.73,48.63,48.68,22
QAZ15,2015-11-05 00:30,5,48.66,48.74,48.63,48.68,43
QAZ15,2015-11-05 01:00,5,48.71,48.76,48.58,48.59,59
QAZ15,2015-11-05 01:30,5,48.62,48.72,48.6,48.61,12
QAZ15,2015-11-05 02:00,5,48.59,48.86,48.59,48.72,68
QAZ15,2015-11-05 02:30,5,48.76,48.91,48.66,48.86,100
QAZ15,2015-11-05 03:00,5,48.94,49,48.81,48.94,91
QAZ15,2015-11-05 03:30,5,48.95,48.96,48.73,48.73,56
QAZ15,2015-11-05 04:00,5,48.71,48.74,48.46,48.72,147
QAZ15,2015-11-05 04:30,5,48.73,48.87,48.72,48.77,52
QAZ15,2015-11-05 05:00,5,48.82,48.84,48.63,48.75,41
QAZ15,2015-11-05 05:30,5,48.7,48.78,48.66,48.7,38
QAZ15,2015-11-05 06:00,5,48.66,48.78,48.56,48.72,60
QAZ15,2015-11-05 06:30,5,48.7,48.76,48.57,48.64,80
QAZ15,2015-11-05 07:00,5,48.63,48.73,48.47,48.6,280
QAZ15,2015-11-05 07:30,5,48.57,48.67,48.47,48.53,267
QAZ15,2015-11-05 08:00,5,48.54,48.61,48.24,48.36,876
QAZ15,2015-11-05 08:30,5,48.35,48.83,48.27,48.77,759
QAZ15,2015-11-05 09:00,5,48.78,48.78,48.25,48.29,1140
QAZ15,2015-11-05 09:30,5,48.29,48.36,48.1,48.23,721
QAZ15,2015-11-05 10:00,5,48.2,48.53,48.18,48.45,768
QAZ15,2015-11-05 10:30,5,48.46,48.46,48.27,48.34,453
QAZ15,2015-11-05 11:00,5,48.33,48.69,48.33,48.61,532
QAZ15,2015-11-05 11:30,5,48.64,48.8,48.64,48.72,431
QAZ15,2015-11-05 12:00,5,48.74,48.76,48.41,48.46,287
QAZ15,2015-11-05 12:30,5,48.45,48.51,48.34,48.5,221
QAZ15,2015-11-05 13:00,5,48.53,48.62,47.94,48,1022
QAZ15,2015-11-05 13:30,5,48.01,48.09,47.96,47.99,147
QAZ15,2015-11-05 14:00,5,47.98,48.15,47.96,48.13,38
QAZ15,2015-11-05 14:30,5,48.11,48.11,48.07,48.1,30
QAZ15,2015-11-05 15:00,5,48.09,48.13,48.05,48.11,67
QAZ15,2015-11-05 15:30,5,48.13,48.13,48.09,48.1,15
QAZ15,2015-11-05 19:00,6,48.09,48.15,48.09,48.11,4
QAZ15,2015-11-05 19:30,6,48.12,48.12,48.11,48.11,6
QAZ15,2015-11-05 20:30,6,48.04,48.1,47.99,48.1,17
QAZ15,2015-11-05 21:00,6,48.1,48.17,48.1,48.12,15
QAZ15,2015-11-05 21:30,6,48.18,48.22,48.18,48.22,9
QAZ15,2015-11-05 22:00,6,48.19,48.21,48.18,48.18,11
QAZ15,2015-11-05 22:30,6,48.24,48.28,48.23,48.28,4
QAZ15,2015-11-05 23:00,6,48.28,48.28,48.25,48.27,8
QAZ15,2015-11-05 23:30,6,48.28,48.34,48.28,48.29,6
QAZ15,2015-11-06 00:00,6,48.34,48.35,48.27,48.28,16
QAZ15,2015-11-06 00:30,6,48.28,48.28,48.22,48.25,18
QAZ15,2015-11-06 01:00,6,48.28,48.28,48.22,48.22,6
QAZ15,2015-11-06 01:30,6,48.23,48.23,48.22,48.22,4
QAZ15,2015-11-06 02:00,6,48.16,48.23,48.04,48.17,65
QAZ15,2015-11-06 02:30,6,48.18,48.29,48.18,48.28,102
QAZ15,2015-11-06 03:00,6,48.25,48.31,48.22,48.23,49
QAZ15,2015-11-06 03:30,6,48.25,48.42,48.18,48.42,72
QAZ15,2015-11-06 04:00,6,48.43,48.5,48.27,48.43,82
QAZ15,2015-11-06 04:30,6,48.43,48.55,48.41,48.41,30
QAZ15,2015-11-06 05:00,6,48.45,48.47,48.35,48.37,10
QAZ15,2015-11-06 05:30,6,48.38,48.52,48.37,48.46,58
QAZ15,2015-11-06 06:00,6,48.46,48.48,48.34,48.36,50
QAZ15,2015-11-06 06:30,6,48.34,48.49,48.34,48.48,24
QAZ15,2015-11-06 07:00,6,48.45,48.57,48.39,48.49,167
QAZ15,2015-11-06 07:30,6,48.51,48.51,47.81,47.86,872
QAZ15,2015-11-06 08:00,6,47.83,48.01,47.67,47.9,426
QAZ15,2015-11-06 08:30,6,47.88,48.1,47.76,47.84,435
QAZ15,2015-11-06 09:00,6,47.84,47.88,47.33,47.36,886
QAZ15,2015-11-06 09:30,6,47.34,47.65,47.26,47.65,454
QAZ15,2015-11-06 10:00,6,47.66,47.78,47.38,47.51,926
QAZ15,2015-11-06 10:30,6,47.49,47.54,47.31,47.47,708
QAZ15,2015-11-06 11:00,6,47.48,47.57,47.37,47.39,233
QAZ15,2015-11-06 11:30,6,47.37,47.61,47.35,47.55,191
QAZ15,2015-11-06 12:00,6,47.51,47.61,47.4,47.48,170
QAZ15,2015-11-06 12:30,6,47.45,47.55,47.42,47.47,250
QAZ15,2015-11-06 13:00,6,47.51,47.7,47.34,47.46,712
QAZ15,2015-11-06 13:30,6,47.45,47.56,47.44,47.52,130
QAZ15,2015-11-06 14:00,6,47.53,47.63,47.5,47.6,7
QAZ15,2015-11-06 14:30,6,47.58,47.66,47.58,47.6,24
QAZ15,2015-11-06 15:00,6,47.62,47.63,47.57,47.57,12
QAZ15,2015-11-06 15:30,6,47.63,47.68,47.59,47.68,9
QAZ15,2015-11-08 17:00,9,47.49,47.49,47.49,47.49,1
QAZ15,2015-11-08 17:30,9,47.45,47.5,47.45,47.5,2
QAZ15,2015-11-08 19:00,9,47.67,47.69,47.62,47.69,6
QAZ15,2015-11-08 19:30,9,47.68,47.8,47.59,47.68,50
QAZ15,2015-11-08 20:00,9,47.73,47.84,47.67,47.84,35
QAZ15,2015-11-08 20:30,9,47.82,47.84,47.82,47.84,4
QAZ15,2015-11-08 21:30,9,47.84,47.85,47.82,47.83,5
QAZ15,2015-11-08 22:00,9,47.83,47.83,47.83,47.83,1
QAZ15,2015-11-08 23:30,9,47.9,47.96,47.9,47.93,20
QAZ15,2015-11-09 00:00,9,47.93,47.93,47.88,47.88,5
QAZ15,2015-11-09 00:30,9,47.88,47.88,47.76,47.76,17
QAZ15,2015-11-09 01:00,9,47.77,47.77,47.62,47.62,35
QAZ15,2015-11-09 01:30,9,47.67,47.71,47.6,47.63,5
QAZ15,2015-11-09 02:00,9,47.57,47.74,47.46,47.62,52
QAZ15,2015-11-09 02:30,9,47.61,47.7,47.56,47.67,37
QAZ15,2015-11-09 03:00,9,47.7,47.86,47.63,47.86,37
QAZ15,2015-11-09 03:30,9,47.81,47.81,47.71,47.77,16
QAZ15,2015-11-09 04:00,9,47.79,47.8,47.71,47.76,22
QAZ15,2015-11-09 04:30,9,47.77,47.78,47.68,47.75,69
QAZ15,2015-11-09 05:00,9,47.76,47.8,47.7,47.77,39
QAZ15,2015-11-09 05:30,9,47.78,48.23,47.78,48.21,145
QAZ15,2015-11-09 06:00,9,48.22,48.4,48.16,48.16,170
QAZ15,2015-11-09 06:30,9,48.18,48.26,48.13,48.23,61
QAZ15,2015-11-09 07:00,9,48.28,48.33,48.02,48.05,196
QAZ15,2015-11-09 07:30,9,48.08,48.08,47.54,47.54,337
QAZ15,2015-11-09 08:00,9,47.54,47.72,47.5,47.61,641
QAZ15,2015-11-09 08:30,9,47.6,47.96,47.6,47.87,677
QAZ15,2015-11-09 09:00,9,47.87,47.87,47.26,47.31,813
QAZ15,2015-11-09 09:30,9,47.29,47.47,47.13,47.45,685
QAZ15,2015-11-09 10:00,9,47.45,47.52,47.08,47.13,944
QAZ15,2015-11-09 10:30,9,47.13,47.3,47.1,47.23,528
QAZ15,2015-11-09 11:00,9,47.21,47.25,47.08,47.09,245
QAZ15,2015-11-09 11:30,9,47.08,47.26,47.02,47.23,255
QAZ15,2015-11-09 12:00,9,47.25,47.36,47.1,47.32,287
QAZ15,2015-11-09 12:30,9,47.33,47.41,47.16,47.19,180
QAZ15,2015-11-09 13:00,9,47.19,47.47,47.1,47.19,705
QAZ15,2015-11-09 13:30,9,47.19,47.24,47.14,47.23,105
QAZ15,2015-11-09 14:00,9,47.22,47.29,47.19,47.22,64
QAZ15,2015-11-09 14:30,9,47.24,47.28,47.23,47.26,4
QAZ15,2015-11-09 15:00,9,47.23,47.31,47.23,47.31,13
QAZ15,2015-11-09 15:30,9,47.27,47.27,47.27,47.27,2
QAZ15,2015-11-09 20:30,10,47.39,47.39,47.39,47.39,4
QAZ15,2015-11-09 21:30,10,47.38,47.38,47.38,47.38,2
QAZ15,2015-11-09 22:00,10,47.4,47.4,47.4,47.4,2
QAZ15,2015-11-09 22:30,10,47.38,47.39,47.38,47.39,2
QAZ15,2015-11-09 23:00,10,47.36,47.36,47.34,47.34,2
QAZ15,2015-11-09 23:30,10,47.32,47.33,47.31,47.33,6
QAZ15,2015-11-10 00:00,10,47.3,47.32,47.3,47.32,2
QAZ15,2015-11-10 00:30,10,47.3,47.31,47.25,47.31,12
QAZ15,2015-11-10 01:00,10,47.28,47.3,47.28,47.28,6
QAZ15,2015-11-10 01:30,10,47.25,47.27,47.18,47.18,7
QAZ15,2015-11-10 02:00,10,47.23,47.24,47.13,47.15,37
QAZ15,2015-11-10 02:30,10,47.12,47.24,47.01,47.03,96
QAZ15,2015-11-10 03:00,10,47.08,47.17,46.95,46.99,66
QAZ15,2015-11-10 03:30,10,46.98,47.07,46.98,46.99,26
QAZ15,2015-11-10 04:00,10,46.99,47.17,46.98,47.09,38
QAZ15,2015-11-10 04:30,10,47.19,47.23,47.06,47.18,42
QAZ15,2015-11-10 05:00,10,47.19,47.2,47.08,47.08,11
QAZ15,2015-11-10 05:30,10,47.08,47.25,47.08,47.2,39
QAZ15,2015-11-10 06:00,10,47.19,47.41,47.14,47.37,77
QAZ15,2015-11-10 06:30,10,47.44,47.5,47.32,47.32,68
QAZ15,2015-11-10 07:00,10,47.32,47.54,47.32,47.4,326
QAZ15,2015-11-10 07:30,10,47.41,47.45,47,47.07,609
QAZ15,2015-11-10 08:00,10,47.06,47.28,46.98,47.23,523
QAZ15,2015-11-10 08:30,10,47.2,47.85,47.19,47.72,1281
QAZ15,2015-11-10 09:00,10,47.71,47.85,47.37,47.43,869
QAZ15,2015-11-10 09:30,10,47.44,47.55,47.25,47.43,561
QAZ15,2015-11-10 10:00,10,47.45,47.67,47.35,47.41,800
QAZ15,2015-11-10 10:30,10,47.42,47.59,47.31,47.48,682
QAZ15,2015-11-10 11:00,10,47.46,47.71,47.43,47.68,243
QAZ15,2015-11-10 11:30,10,47.64,47.65,47.39,47.48,320
QAZ15,2015-11-10 12:00,10,47.48,47.48,47.19,47.29,366
QAZ15,2015-11-10 12:30,10,47.29,47.63,47.28,47.51,344
QAZ15,2015-11-10 13:00,10,47.5,47.56,47.29,47.47,559
QAZ15,2015-11-10 13:30,10,47.45,47.55,47.42,47.49,162
QAZ15,2015-11-10 14:00,10,47.48,47.58,47.41,47.41,32
QAZ15,2015-11-10 14:30,10,47.43,47.43,47.35,47.35,5
QAZ15,2015-11-10 15:00,10,47.39,47.39,47.39,47.39,1
QAZ15,2015-11-10 15:30,10,47.17,47.18,47.07,47.08,19
QAZ15,2015-11-10 19:00,11,47.12,47.12,47.09,47.09,4
QAZ15,2015-11-10 20:00,11,47.16,47.16,47.16,47.16,1
QAZ15,2015-11-10 20:30,11,47.19,47.19,47.19,47.19,1
QAZ15,2015-11-10 21:30,11,47.21,47.21,47.21,47.21,5
QAZ15,2015-11-11 00:00,11,47.2,47.21,47.2,47.21,19
QAZ15,2015-11-11 00:30,11,47.13,47.13,47.12,47.12,2
QAZ15,2015-11-11 01:00,11,47.16,47.26,47.16,47.25,74
QAZ15,2015-11-11 01:30,11,47.32,47.38,47.29,47.29,9
QAZ15,2015-11-11 02:00,11,47.24,47.31,47.15,47.19,24
QAZ15,2015-11-11 02:30,11,47.2,47.31,47.19,47.25,66
QAZ15,2015-11-11 03:00,11,47.22,47.36,47.22,47.32,17
QAZ15,2015-11-11 03:30,11,47.31,47.33,47.29,47.29,25
QAZ15,2015-11-11 04:00,11,47.28,47.35,47.25,47.35,12
QAZ15,2015-11-11 04:30,11,47.24,47.24,47.2,47.23,22
QAZ15,2015-11-11 05:00,11,47.22,47.26,47.16,47.23,66
QAZ15,2015-11-11 05:30,11,47.24,47.26,47.19,47.21,57
QAZ15,2015-11-11 06:00,11,47.22,47.22,47.08,47.18,106
QAZ15,2015-11-11 06:30,11,47.14,47.29,47.1,47.29,33
QAZ15,2015-11-11 07:00,11,47.32,47.33,47,47.05,147
QAZ15,2015-11-11 07:30,11,47.03,47.28,47.02,47.2,147
QAZ15,2015-11-11 08:00,11,47.21,47.74,47.19,47.56,313
QAZ15,2015-11-11 08:30,11,47.55,47.58,46.94,47.01,328
QAZ15,2015-11-11 09:00,11,47.02,47.1,46.77,46.78,409
QAZ15,2015-11-11 09:30,11,46.75,46.75,46.29,46.57,739
QAZ15,2015-11-11 10:00,11,46.52,46.54,46.02,46.05,429
QAZ15,2015-11-11 10:30,11,46.08,46.38,46.08,46.29,242
QAZ15,2015-11-11 11:00,11,46.27,46.27,46.04,46.08,167
QAZ15,2015-11-11 11:30,11,46.11,46.15,45.86,46.01,202
QAZ15,2015-11-11 12:00,11,46,46.04,45.83,45.9,113
QAZ15,2015-11-11 12:30,11,45.94,46.1,45.87,45.88,74
QAZ15,2015-11-11 13:00,11,45.9,45.9,45.63,45.77,215
QAZ15,2015-11-11 13:30,11,45.77,45.89,45.75,45.84,62
QAZ15,2015-11-11 14:00,11,45.9,45.98,45.89,45.92,11
QAZ15,2015-11-11 14:30,11,45.94,45.94,45.9,45.92,4
QAZ15,2015-11-11 15:00,11,45.84,45.91,45.84,45.91,2
QAZ15,2015-11-11 15:30,11,45.83,45.83,45.83,45.83,1
QAZ15,2015-11-11 17:30,12,45.86,45.86,45.86,45.86,1
QAZ15,2015-11-11 19:00,12,45.98,46.16,45.98,46.16,12
QAZ15,2015-11-11 19:30,12,46.17,46.17,46.12,46.12,7
QAZ15,2015-11-11 22:30,12,46.02,46.02,46.02,46.02,1
QAZ15,2015-11-11 23:00,12,46.08,46.08,46.08,46.08,2
QAZ15,2015-11-12 00:00,12,46.01,46.02,46.01,46.02,2
QAZ15,2015-11-12 01:00,12,45.97,45.97,45.97,45.97,2
QAZ15,2015-11-12 01:30,12,45.94,45.94,45.75,45.75,10
QAZ15,2015-11-12 02:00,12,45.8,45.81,45.72,45.77,34
QAZ15,2015-11-12 02:30,12,45.9,46.09,45.9,46.09,52
QAZ15,2015-11-12 03:00,12,46.18,46.18,45.93,45.93,84
QAZ15,2015-11-12 03:30,12,45.85,45.94,45.8,45.86,37
QAZ15,2015-11-12 04:00,12,45.85,45.92,45.83,45.88,22
QAZ15,2015-11-12 04:30,12,45.86,45.92,45.76,45.76,42
QAZ15,2015-11-12 05:00,12,45.7,45.84,45.7,45.78,17
QAZ15,2015-11-12 05:30,12,45.8,45.83,45.76,45.77,9
QAZ15,2015-11-12 06:00,12,45.68,45.68,45.53,45.58,39
QAZ15,2015-11-12 06:30,12,45.57,45.6,45.28,45.31,75
QAZ15,2015-11-12 07:00,12,45.31,45.34,45.15,45.22,37
QAZ15,2015-11-12 07:30,12,45.14,45.18,44.99,45.05,33
QAZ15,2015-11-12 08:00,12,45.03,45.03,44.61,44.76,161
QAZ15,2015-11-12 08:30,12,44.73,45.39,44.73,45.31,95
QAZ15,2015-11-12 09:00,12,45.19,45.37,44.89,45.22,87
QAZ15,2015-11-12 09:30,12,45.24,45.3,45.02,45.18,126
QAZ15,2015-11-12 10:00,12,45.52,45.6,44.37,44.41,327
QAZ15,2015-11-12 10:30,12,44.42,44.71,44.34,44.59,69
QAZ15,2015-11-12 11:00,12,44.63,44.64,44.38,44.54,54
QAZ15,2015-11-12 11:30,12,44.47,44.51,44.33,44.51,64
QAZ15,2015-11-12 12:00,12,44.42,44.59,44.42,44.53,19
QAZ15,2015-11-12 12:30,12,44.56,44.79,44.54,44.54,22
QAZ15,2015-11-12 13:00,12,44.46,44.47,44.02,44.02,147
QAZ15,2015-11-12 13:30,12,44.05,44.25,44.05,44.25,45
QAZ15,2015-11-12 14:00,12,44.29,44.29,44.07,44.11,9
QAZ15,2015-11-12 14:30,12,44.13,44.13,44.07,44.13,7
QAZ15,2015-11-12 19:00,13,44.04,44.04,44.04,44.04,1
QAZ15,2015-11-12 21:00,13,44.05,44.05,44.05,44.05,1
QAZ15,2015-11-13 00:30,13,44.16,44.18,44.16,44.18,25
QAZ15,2015-11-13 01:00,13,44.23,44.25,44.15,44.15,11
QAZ15,2015-11-13 01:30,13,44.15,44.17,44.15,44.17,3
QAZ15,2015-11-13 02:00,13,44.4,44.62,44.36,44.59,25
QAZ15,2015-11-13 02:30,13,44.56,44.75,44.56,44.7,25
QAZ15,2015-11-13 03:00,13,44.76,44.8,44.75,44.76,12
QAZ15,2015-11-13 03:30,13,44.79,44.84,44.79,44.84,3
QAZ15,2015-11-13 04:00,13,44.75,44.75,44.7,44.71,13
QAZ15,2015-11-13 05:30,13,44.66,44.71,44.65,44.7,6
QAZ15,2015-11-13 06:00,13,44.76,44.76,44.76,44.76,1
QAZ15,2015-11-13 06:30,13,44.6,44.6,44.6,44.6,2
QAZ15,2015-11-13 07:00,13,44.41,44.5,44.37,44.5,37
QAZ15,2015-11-13 07:30,13,44.48,44.48,44.34,44.34,10
QAZ15,2015-11-13 08:00,13,44.28,44.44,44.06,44.06,22
QAZ15,2015-11-13 08:30,13,44.04,44.04,43.87,43.87,6
QAZ15,2015-11-13 09:00,13,43.88,43.88,43.68,43.72,73
QAZ15,2015-11-13 09:30,13,43.6,43.85,43.6,43.8,31
QAZ15,2015-11-13 10:00,13,43.68,43.82,43.61,43.8,57
QAZ15,2015-11-13 10:30,13,43.71,43.85,43.71,43.85,31
QAZ15,2015-11-13 11:00,13,43.86,43.86,43.82,43.82,7
QAZ15,2015-11-13 11:30,13,43.74,43.86,43.74,43.83,25
QAZ15,2015-11-13 12:00,13,43.74,43.74,43.72,43.73,39
QAZ15,2015-11-13 12:30,13,43.68,43.68,43.68,43.68,2
QAZ15,2015-11-13 13:00,13,43.68,43.68,43.61,43.61,23