QAZ17,2016-10-31 19:30,1,52.75,52.75,52.74,52.74,4
QAZ17,2016-10-31 23:00,1,53.03,53.03,53.03,53.03,1
QAZ17,2016-11-01 00:30,1,53.16,53.16,53.16,53.16,1
QAZ17,2016-11-01 01:00,1,53.07,53.07,53.07,53.07,1
QAZ17,2016-11-01 03:00,1,53.28,53.28,53.28,53.28,4
QAZ17,2016-11-01 03:30,1,53.27,53.27,53.27,53.27,1
QAZ17,2016-11-01 04:00,1,53.07,53.07,53.07,53.07,1
QAZ17,2016-11-01 04:30,1,52.97,52.97,52.97,52.97,1
QAZ17,2016-11-01 06:30,1,52.95,52.95,52.95,52.95,2
QAZ17,2016-11-01 07:00,1,53,53,53,53,1
QAZ17,2016-11-01 09:00,1,53.09,53.25,53.09,53.25,6
QAZ17,2016-11-01 09:30,1,53.27,53.39,53.27,53.39,95
QAZ17,2016-11-01 11:00,1,53.12,53.14,53.12,53.14,2
QAZ17,2016-11-01 12:30,1,52.66,52.66,52.42,52.42,66
QAZ17,2016-11-01 13:00,1,52.42,52.61,52.42,52.61,5
QAZ17,2016-11-01 13:30,1,52.86,52.89,52.86,52.89,4
QAZ17,2016-11-01 14:30,1,53.01,53.01,53.01,53.01,4
QAZ17,2016-11-01 15:00,1,52.89,52.89,52.89,52.89,1
QAZ17,2016-11-01 15:30,1,52.82,52.82,52.74,52.74,3
QAZ17,2016-11-01 23:00,2,52.44,52.44,52.44,52.44,1
QAZ17,2016-11-02 03:00,2,52.47,52.47,52.38,52.38,15
QAZ17,2016-11-02 04:00,2,52.46,52.46,52.46,52.46,1
QAZ17,2016-11-02 04:30,2,52.34,52.34,52.33,52.33,2
QAZ17,2016-11-02 05:30,2,52.32,52.32,52.25,52.25,11
QAZ17,2016-11-02 06:00,2,52.33,52.33,52.33,52.33,1
QAZ17,2016-11-02 07:00,2,52.4,52.4,52.36,52.36,2
QAZ17,2016-11-02 07:30,2,52.31,52.31,52.31,52.31,1
QAZ17,2016-11-02 08:00,2,52.3,52.31,52.24,52.31,4
QAZ17,2016-11-02 08:30,2,52.28,52.34,52.28,52.28,8
QAZ17,2016-11-02 09:00,2,52.34,52.34,52.34,52.34,1
QAZ17,2016-11-02 09:30,2,51.74,51.8,51.74,51.8,3
QAZ17,2016-11-02 10:00,2,51.56,51.61,51.56,51.6,3
QAZ17,2016-11-02 10:30,2,51.66,51.66,51.66,51.66,1
QAZ17,2016-11-02 11:00,2,51.53,51.54,51.53,51.54,4
QAZ17,2016-11-02 11:30,2,51.53,51.53,51.53,51.53,2
QAZ17,2016-11-02 13:00,2,51.59,51.82,51.59,51.82,19
QAZ17,2016-11-02 14:30,2,52,52,52,52,4
QAZ17,2016-11-03 03:00,3,51.92,51.92,51.92,51.92,1
QAZ17,2016-11-03 04:30,3,52.07,52.07,52.07,52.07,1
QAZ17,2016-11-03 05:00,3,52.06,52.11,52.06,52.11,20
QAZ17,2016-11-03 05:30,3,52.13,52.13,52.13,52.13,1
QAZ17,2016-11-03 06:00,3,52.24,52.24,52.24,52.24,1
QAZ17,2016-11-03 06:30,3,52.31,52.31,52.31,52.31,4
QAZ17,2016-11-03 07:00,3,52.11,52.11,52.11,52.11,2
QAZ17,2016-11-03 07:30,3,52.12,52.12,52.12,52.12,1
QAZ17,2016-11-03 09:00,3,51.8,51.8,51.8,51.8,56
QAZ17,2016-11-03 10:00,3,51.63,51.63,51.63,51.63,2
QAZ17,2016-11-03 10:30,3,51.54,51.54,51.54,51.54,1
QAZ17,2016-11-03 12:30,3,51.22,51.22,51.22,51.22,1
QAZ17,2016-11-03 13:00,3,51.29,51.29,51.29,51.29,1
QAZ17,2016-11-04 05:00,4,51.49,51.49,51.49,51.49,1
QAZ17,2016-11-04 05:30,4,51.45,51.45,51.45,51.45,4
QAZ17,2016-11-04 06:00,4,51.44,51.44,51.43,51.43,2
QAZ17,2016-11-04 07:00,4,51.09,51.09,51.09,51.09,1
QAZ17,2016-11-04 07:30,4,51.19,51.19,51.19,51.19,3
QAZ17,2016-11-04 08:00,4,51.05,51.05,50.95,51.02,34
QAZ17,2016-11-04 08:30,4,50.92,50.92,50.79,50.79,35
QAZ17,2016-11-04 09:00,4,50.6,50.67,50.6,50.67,5
QAZ17,2016-11-04 09:30,4,51.41,51.41,51.17,51.17,3
QAZ17,2016-11-04 11:00,4,50.88,50.88,50.88,50.88,1
QAZ17,2016-11-04 13:00,4,50.83,50.93,50.83,50.91,3
QAZ17,2016-11-04 14:30,4,50.94,50.94,50.94,50.94,1
QAZ17,2016-11-06 20:30,7,51.33,51.33,51.33,51.33,2
QAZ17,2016-11-06 22:00,7,51.37,51.38,51.37,51.38,5
QAZ17,2016-11-07 00:00,7,51.66,51.68,51.66,51.68,3
QAZ17,2016-11-07 01:00,7,51.54,51.54,51.54,51.54,1
QAZ17,2016-11-07 02:00,7,51.43,51.43,51.43,51.43,1
QAZ17,2016-11-07 03:00,7,51.41,51.5,51.41,51.5,3
QAZ17,2016-11-07 03:30,7,51.43,51.43,51.43,51.43,1
QAZ17,2016-11-07 07:00,7,51.3,51.3,51.15,51.19,58
QAZ17,2016-11-07 07:30,7,51.21,51.29,51.18,51.27,178
QAZ17,2016-11-07 08:00,7,51.21,51.22,51.16,51.22,8
QAZ17,2016-11-07 08:30,7,51.19,51.36,51.1,51.17,17
QAZ17,2016-11-07 09:00,7,51.23,51.23,50.98,51.05,73
QAZ17,2016-11-07 09:30,7,50.91,50.94,50.85,50.85,11
QAZ17,2016-11-07 10:00,7,50.93,50.93,50.93,50.93,47
QAZ17,2016-11-07 11:00,7,50.99,50.99,50.99,50.99,1
QAZ17,2016-11-07 12:30,7,51.07,51.24,51.07,51.24,30
QAZ17,2016-11-07 13:00,7,51.42,51.53,51.42,51.53,3
QAZ17,2016-11-07 19:00,8,51.62,51.62,51.62,51.62,1
QAZ17,2016-11-08 02:30,8,51.67,51.67,51.67,51.67,1
QAZ17,2016-11-08 03:00,8,51.77,51.79,51.76,51.79,37
QAZ17,2016-11-08 04:00,8,51.66,51.66,51.66,51.66,7
QAZ17,2016-11-08 05:30,8,51.54,51.54,51.54,51.54,1
QAZ17,2016-11-08 08:30,8,51.25,51.25,51.17,51.17,4
QAZ17,2016-11-08 09:00,8,51.29,51.29,51.25,51.25,3
QAZ17,2016-11-08 10:00,8,51.54,51.58,51.54,51.57,8
QAZ17,2016-11-08 10:30,8,51.55,51.55,51.55,51.55,6
QAZ17,2016-11-08 13:30,8,51.56,51.56,51.55,51.55,3
QAZ17,2016-11-08 15:00,8,51.44,51.44,51.41,51.41,6
QAZ17,2016-11-08 15:30,8,51.37,51.37,51.37,51.37,1
QAZ17,2016-11-08 19:00,9,51.89,51.93,51.88,51.93,5
QAZ17,2016-11-08 21:00,9,50.71,50.71,50.51,50.51,8
QAZ17,2016-11-08 21:30,9,50.58,50.61,50.58,50.59,12
QAZ17,2016-11-08 22:00,9,50.61,50.61,50.61,50.61,2
QAZ17,2016-11-08 22:30,9,50.68,50.68,50.68,50.68,1
QAZ17,2016-11-08 23:00,9,50.68,50.68,50.68,50.68,1
QAZ17,2016-11-08 23:30,9,50.85,50.85,50.75,50.75,2
QAZ17,2016-11-09 00:00,9,50.83,51.14,50.83,51.14,6
QAZ17,2016-11-09 01:30,9,51.46,51.46,51.46,51.46,1
QAZ17,2016-11-09 02:00,9,51.39,51.39,51.39,51.39,1
QAZ17,2016-11-09 03:00,9,51.36,51.36,51.36,51.36,1
QAZ17,2016-11-09 06:30,9,51.65,51.8,51.65,51.8,14
QAZ17,2016-11-09 07:00,9,51.81,52,51.75,51.8,67
QAZ17,2016-11-09 07:30,9,51.79,51.82,51.63,51.79,22
QAZ17,2016-11-09 08:00,9,51.85,51.85,51.62,51.7,18
QAZ17,2016-11-09 08:30,9,51.94,51.95,51.64,51.64,9
QAZ17,2016-11-09 09:00,9,51.67,51.67,51.67,51.67,1
QAZ17,2016-11-09 09:30,9,51.53,51.67,51.53,51.67,5
QAZ17,2016-11-09 10:00,9,51.39,51.57,51.39,51.57,2
QAZ17,2016-11-09 10:30,9,51.99,52.4,51.99,52.4,3
QAZ17,2016-11-09 11:00,9,52.36,52.36,52.36,52.36,1
QAZ17,2016-11-09 12:30,9,52.14,52.14,52.14,52.14,1
QAZ17,2016-11-09 13:00,9,52.08,52.08,52.08,52.08,2
QAZ17,2016-11-09 14:00,9,52.19,52.19,52.19,52.19,3
QAZ17,2016-11-09 14:30,9,52.2,52.47,52.2,52.47,10
QAZ17,2016-11-09 15:30,9,52.24,52.24,52.24,52.24,3
QAZ17,2016-11-10 01:30,10,52.48,52.48,52.48,52.48,1
QAZ17,2016-11-10 02:00,10,52.4,52.4,52.34,52.34,3
QAZ17,2016-11-10 03:00,10,52.15,52.15,52.09,52.12,3
QAZ17,2016-11-10 03:30,10,52.1,52.1,52.05,52.05,2
QAZ17,2016-11-10 04:00,10,52.04,52.13,51.93,52.13,22
QAZ17,2016-11-10 04:30,10,52.2,52.2,52.19,52.19,3
QAZ17,2016-11-10 07:00,10,51.76,51.76,51.76,51.76,1
QAZ17,2016-11-10 07:30,10,51.75,51.89,51.72,51.78,9
QAZ17,2016-11-10 08:00,10,51.74,51.74,51.65,51.65,5
QAZ17,2016-11-10 08:30,10,51.65,51.7,51.65,51.66,8
QAZ17,2016-11-10 09:00,10,51.71,51.99,51.7,51.99,16
QAZ17,2016-11-10 10:00,10,51.72,51.72,51.72,51.72,2
QAZ17,2016-11-10 10:30,10,51.51,51.61,51.45,51.59,12
QAZ17,2016-11-10 11:00,10,51.5,51.56,51.49,51.54,16
QAZ17,2016-11-10 11:30,10,51.65,51.65,51.65,51.65,2
QAZ17,2016-11-10 12:00,10,51.7,51.7,51.7,51.7,1
QAZ17,2016-11-10 12:30,10,51.59,51.7,51.59,51.7,7
QAZ17,2016-11-10 13:00,10,51.67,51.75,51.67,51.75,9
QAZ17,2016-11-10 19:00,11,51.51,51.51,51.51,51.51,1
QAZ17,2016-11-11 01:00,11,51.4,51.4,51.4,51.4,1
QAZ17,2016-11-11 02:30,11,51.32,51.32,51.22,51.22,2
QAZ17,2016-11-11 04:30,11,51.01,51.01,51.01,51.01,3
QAZ17,2016-11-11 05:00,11,51.08,51.08,51.08,51.08,3
QAZ17,2016-11-11 07:00,11,50.89,50.89,50.76,50.76,2
QAZ17,2016-11-11 08:30,11,50.58,50.64,50.58,50.6,27
QAZ17,2016-11-11 09:00,11,50.63,50.68,50.61,50.68,4
QAZ17,2016-11-11 09:30,11,50.6,50.6,50.26,50.26,3
QAZ17,2016-11-11 10:00,11,50.21,50.21,50.21,50.21,8
QAZ17,2016-11-11 10:30,11,50.03,50.03,50.03,50.03,1
QAZ17,2016-11-11 11:30,11,50.35,50.35,50.32,50.32,5
QAZ17,2016-11-11 13:00,11,50.5,50.5,50.5,50.5,1
QAZ17,2016-11-11 15:00,11,50.18,50.18,50.18,50.18,1
QAZ17,2016-11-14 03:00,14,50.15,50.15,50.15,50.15,1
QAZ17,2016-11-14 06:00,14,49.89,49.89,49.89,49.89,4
QAZ17,2016-11-14 06:30,14,49.81,49.85,49.81,49.85,12
QAZ17,2016-11-14 08:00,14,49.9,49.96,49.89,49.96,20
QAZ17,2016-11-14 08:30,14,49.69,49.69,49.69,49.69,9
QAZ17,2016-11-14 09:00,14,49.76,49.76,49.75,49.75,2
QAZ17,2016-11-14 10:00,14,49.47,49.47,49.47,49.47,2
QAZ17,2016-11-14 10:30,14,49.41,49.41,49.41,49.41,2
QAZ17,2016-11-14 11:30,14,49.44,49.44,49.39,49.44,7
QAZ17,2016-11-14 12:00,14,49.47,49.52,49.47,49.49,9
QAZ17,2016-11-14 13:00,14,50.04,50.04,49.83,49.83,3
QAZ17,2016-11-14 23:00,15,50.49,50.49,50.49,50.49,2
QAZ17,2016-11-15 03:30,15,50.5,50.5,50.5,50.5,1
QAZ17,2016-11-15 05:30,15,50.78,50.79,50.78,50.79,2
QAZ17,2016-11-15 07:00,15,50.81,50.81,50.81,50.81,1
QAZ17,2016-11-15 07:30,15,50.79,50.79,50.79,50.79,1
QAZ17,2016-11-15 08:00,15,50.79,50.91,50.77,50.91,3
QAZ17,2016-11-15 08:30,15,51.04,51.04,50.98,50.98,2
QAZ17,2016-11-15 09:00,15,51.27,51.27,51.27,51.27,1
QAZ17,2016-11-15 09:30,15,51.06,51.06,50.95,51.01,4
QAZ17,2016-11-15 10:30,15,51.35,51.36,51.35,51.36,2
QAZ17,2016-11-15 11:30,15,51.28,51.28,51.27,51.27,6
QAZ17,2016-11-15 13:00,15,51.57,51.81,51.57,51.81,39
QAZ17,2016-11-15 13:30,15,51.86,51.86,51.84,51.84,3
QAZ17,2016-11-15 15:30,15,51.84,51.84,51.84,51.84,1
QAZ17,2016-11-16 01:00,16,51.94,51.96,51.94,51.96,3
QAZ17,2016-11-16 02:00,16,51.72,51.72,51.64,51.64,2
QAZ17,2016-11-16 03:00,16,51.45,51.45,51.45,51.45,4
QAZ17,2016-11-16 03:30,16,51.54,51.54,51.54,51.54,3
QAZ17,2016-11-16 08:30,16,51.4,51.4,51.4,51.4,1
QAZ17,2016-11-16 09:30,16,51.24,52.09,51.23,51.97,11
QAZ17,2016-11-16 10:00,16,52.07,52.07,51.88,51.9,3
QAZ17,2016-11-16 11:30,16,51.81,51.81,51.81,51.81,1
QAZ17,2016-11-16 12:30,16,51.62,51.62,51.61,51.61,13
QAZ17,2016-11-16 13:00,16,51.76,51.76,51.58,51.58,2
QAZ17,2016-11-16 13:30,16,51.43,51.43,51.43,51.43,2
QAZ17,2016-11-16 14:00,16,51.42,51.42,51.42,51.42,1
QAZ17,2016-11-16 15:30,16,51.33,51.33,51.33,51.33,1
QAZ17,2016-11-17 02:00,17,51.71,51.71,51.71,51.71,2
QAZ17,2016-11-17 05:00,17,52.06,52.06,52.06,52.06,1
QAZ17,2016-11-17 07:30,17,52.09,52.09,52.09,52.09,1
QAZ17,2016-11-17 08:30,17,52.26,52.26,52.26,52.26,1
QAZ17,2016-11-17 11:30,17,51.81,51.81,51.8,51.8,8
QAZ17,2016-11-17 12:00,17,51.98,51.98,51.98,51.98,1
QAZ17,2016-11-17 12:30,17,51.96,51.96,51.96,51.96,1
QAZ17,2016-11-18 02:30,18,51.18,51.18,51.18,51.18,1
QAZ17,2016-11-18 07:00,18,51.84,51.9,51.84,51.9,2
QAZ17,2016-11-18 08:30,18,51.87,52.01,51.87,52.01,6
QAZ17,2016-11-18 09:00,18,51.42,51.42,51.38,51.38,2
QAZ17,2016-11-18 09:30,18,51.28,51.4,51.28,51.4,16
QAZ17,2016-11-18 11:30,18,51.61,51.77,51.61,51.77,2
QAZ17,2016-11-18 12:00,18,51.47,51.47,51.47,51.47,1
QAZ17,2016-11-18 12:30,18,51.57,51.74,51.57,51.74,4
QAZ17,2016-11-18 13:00,18,51.87,52.01,51.87,52.01,2
QAZ17,2016-11-20 17:00,21,52.18,52.43,52.18,52.43,2
QAZ17,2016-11-21 06:00,21,52.68,52.68,52.68,52.68,1
QAZ17,2016-11-21 06:30,21,52.68,52.68,52.68,52.68,8
QAZ17,2016-11-21 07:30,21,52.76,52.76,52.76,52.76,1
QAZ17,2016-11-21 08:30,21,53.09,53.1,53.09,53.1,3
QAZ17,2016-11-21 09:30,21,53.28,53.31,53.28,53.31,8
QAZ17,2016-11-21 10:30,21,53.46,53.46,53.44,53.44,3
QAZ17,2016-11-22 00:30,22,54.25,54.25,54.25,54.25,3
QAZ17,2016-11-22 01:00,22,54.01,54.01,54.01,54.01,1
QAZ17,2016-11-22 02:30,22,53.85,53.85,53.85,53.85,1
QAZ17,2016-11-22 04:00,22,54.57,54.57,54.57,54.57,5
QAZ17,2016-11-22 04:30,22,54.41,54.43,54.39,54.39,52
QAZ17,2016-11-22 05:00,22,54.23,54.23,54.13,54.13,61
QAZ17,2016-11-22 06:30,22,53.75,53.75,53.69,53.69,5
QAZ17,2016-11-22 07:00,22,53.64,53.64,53.62,53.62,4
QAZ17,2016-11-22 07:30,22,53.73,53.79,53.69,53.69,39
QAZ17,2016-11-22 08:00,22,54,54,54,54,2
QAZ17,2016-11-22 08:30,22,54.09,54.09,54.02,54.02,2
QAZ17,2016-11-22 09:00,22,54.1,54.19,53.83,53.83,29
QAZ17,2016-11-22 09:30,22,53.85,53.89,53.85,53.89,10
QAZ17,2016-11-22 10:00,22,53.62,53.62,53.62,53.62,1
QAZ17,2016-11-22 10:30,22,53.52,53.64,53.45,53.46,6
QAZ17,2016-11-22 11:00,22,53.27,53.53,53.27,53.47,13
QAZ17,2016-11-22 11:30,22,53.48,53.51,53.39,53.44,22
QAZ17,2016-11-22 12:00,22,53.52,53.59,53.5,53.5,7
QAZ17,2016-11-22 12:30,22,53.69,53.69,53.63,53.63,9
QAZ17,2016-11-22 13:00,22,53.61,54.04,53.61,53.99,29
QAZ17,2016-11-22 13:30,22,54.01,54.01,53.96,53.96,4
QAZ17,2016-11-22 14:30,22,53.83,53.83,53.83,53.83,2
QAZ17,2016-11-23 05:00,23,53.79,53.79,53.79,53.79,12
QAZ17,2016-11-23 07:30,23,53.43,53.44,53.43,53.44,32
QAZ17,2016-11-23 08:30,23,53.7,53.7,53.7,53.7,1
QAZ17,2016-11-23 09:00,23,53.39,53.87,53.39,53.87,59
QAZ17,2016-11-23 09:30,23,53.93,53.93,53.66,53.66,8
QAZ17,2016-11-23 10:00,23,53.8,53.8,53.56,53.56,8
QAZ17,2016-11-23 10:30,23,53.64,53.82,53.64,53.82,13
QAZ17,2016-11-23 11:00,23,53.84,53.93,53.84,53.93,17
QAZ17,2016-11-23 11:30,23,53.91,53.91,53.91,53.91,1
QAZ17,2016-11-23 13:00,23,53.73,53.73,53.73,53.73,1
QAZ17,2016-11-23 13:30,23,53.79,53.79,53.79,53.79,4
QAZ17,2016-11-24 05:30,25,53.76,53.76,53.76,53.76,3
QAZ17,2016-11-24 21:30,25,53.42,53.42,53.4,53.4,2
QAZ17,2016-11-25 08:00,25,52.95,52.95,52.95,52.95,1
QAZ17,2016-11-25 09:00,25,53.12,53.12,53.12,53.12,2
QAZ17,2016-11-25 10:30,25,52.17,52.17,52.17,52.17,1
QAZ17,2016-11-28 03:30,28,52.18,52.18,52.18,52.18,1
QAZ17,2016-11-28 04:30,28,52.35,52.35,52.35,52.35,1
QAZ17,2016-11-28 07:30,28,52.57,52.57,52.57,52.57,5
QAZ17,2016-11-28 08:00,28,53.28,53.3,53.28,53.3,3
QAZ17,2016-11-28 09:00,28,53.29,53.29,53.29,53.29,21
QAZ17,2016-11-28 10:30,28,53.36,53.36,53.36,53.36,1
QAZ17,2016-11-28 11:00,28,53.29,53.29,53.29,53.29,1
QAZ17,2016-11-28 17:00,29,52.75,52.75,52.75,52.75,9
QAZ17,2016-11-28 19:00,29,52.83,52.83,52.82,52.83,3
QAZ17,2016-11-29 03:00,29,52.69,52.69,52.69,52.69,1
QAZ17,2016-11-29 05:00,29,52.51,52.51,52.51,52.51,1
QAZ17,2016-11-29 07:00,29,51.95,51.95,51.95,51.95,4
QAZ17,2016-11-29 08:30,29,51.52,51.52,51.52,51.52,1
QAZ17,2016-11-29 09:00,29,51.5,51.5,51.5,51.5,1
QAZ17,2016-11-29 10:00,29,51.25,51.36,51,51.36,124
QAZ17,2016-11-29 11:30,29,51.52,51.52,51.52,51.52,1
QAZ17,2016-11-29 12:00,29,51.5,51.5,51.5,51.5,2
QAZ17,2016-11-29 12:30,29,51.58,51.58,51.58,51.58,8
QAZ17,2016-11-29 13:00,29,51.3,51.3,51.3,51.3,2
QAZ17,2016-11-30 01:00,30,51.94,51.94,51.94,51.94,1
QAZ17,2016-11-30 02:30,30,52.5,52.53,52.5,52.53,2
QAZ17,2016-11-30 03:00,30,53.11,53.11,53.11,53.11,1
QAZ17,2016-11-30 03:30,30,53.05,53.12,53.02,53.12,14
QAZ17,2016-11-30 04:30,30,53.71,53.79,53.71,53.79,51
QAZ17,2016-11-30 06:30,30,53.79,53.79,53.79,53.79,1
QAZ17,2016-11-30 07:00,30,53.84,53.84,53.84,53.84,1
QAZ17,2016-11-30 07:30,30,54.14,54.14,54.14,54.14,7
QAZ17,2016-11-30 09:30,30,54.07,54.07,54.07,54.07,1
QAZ17,2016-11-30 10:30,30,54.3,54.3,54.3,54.3,1
QAZ17,2016-11-30 11:00,30,54.45,54.5,54.44,54.45,105
QAZ17,2016-11-30 12:00,30,54.53,54.53,54.53,54.53,1
QAZ17,2016-11-30 12:30,30,54.84,54.84,54.84,54.84,1
QAZ17,2016-11-30 13:00,30,54.99,55.1,54.75,54.75,6
QAZ17,2016-11-30 14:00,30,54.26,54.26,54.26,54.26,1
QAZ17,2016-11-30 19:30,1,54.47,54.47,54.47,54.47,1
QAZ17,2016-11-30 21:30,1,54.8,54.9,54.8,54.88,8
QAZ17,2016-11-30 22:00,1,54.9,54.95,54.9,54.95,8
QAZ17,2016-12-01 02:00,1,54.75,54.75,54.75,54.75,1
QAZ17,2016-12-01 02:30,1,54.42,54.42,54.42,54.42,1
QAZ17,2016-12-01 03:30,1,54.6,54.85,54.6,54.85,18
QAZ17,2016-12-01 06:30,1,55.13,55.21,55.13,55.21,23
QAZ17,2016-12-01 07:00,1,55.25,55.43,55.25,55.43,2
QAZ17,2016-12-01 07:30,1,55.35,55.35,55.35,55.35,2
QAZ17,2016-12-01 08:00,1,55.51,55.51,55.51,55.51,11
QAZ17,2016-12-01 08:30,1,55.55,55.55,55.55,55.55,1
QAZ17,2016-12-01 09:00,1,55.77,55.77,55.77,55.77,3
QAZ17,2016-12-01 09:30,1,56.05,56.09,55.97,56.09,24
QAZ17,2016-12-01 10:00,1,56.15,56.3,56.11,56.3,4
QAZ17,2016-12-01 10:30,1,56.03,56.29,56.03,56.28,5
QAZ17,2016-12-01 11:00,1,56.36,56.36,56.27,56.27,2
QAZ17,2016-12-01 12:00,1,56.3,56.3,56.26,56.26,21
QAZ17,2016-12-01 13:00,1,55.93,55.93,55.93,55.93,1
QAZ17,2016-12-01 18:00,2,55.82,55.84,55.8,55.8,12
QAZ17,2016-12-01 18:30,2,55.79,55.79,55.79,55.79,1
QAZ17,2016-12-01 19:00,2,55.84,55.89,55.84,55.89,2
QAZ17,2016-12-01 19:30,2,55.58,55.58,55.58,55.58,1
QAZ17,2016-12-01 20:00,2,55.56,55.56,55.56,55.56,1
QAZ17,2016-12-02 00:30,2,55.46,55.77,55.46,55.77,2
QAZ17,2016-12-02 04:00,2,55.83,55.83,55.83,55.83,3
QAZ17,2016-12-02 05:00,2,55.86,55.86,55.51,55.51,11
QAZ17,2016-12-02 11:30,2,56.45,56.45,56.45,56.45,4
QAZ17,2016-12-04 21:00,5,56.31,56.34,56.31,56.34,4
QAZ17,2016-12-04 21:30,5,56.34,56.35,56.34,56.35,2
QAZ17,2016-12-05 02:00,5,56.97,56.97,56.97,56.97,1
QAZ17,2016-12-05 04:00,5,57.16,57.17,57.16,57.17,4
QAZ17,2016-12-05 07:30,5,57.05,57.05,57.05,57.05,2
QAZ17,2016-12-05 08:30,5,57.24,57.24,57.19,57.23,10
QAZ17,2016-12-05 09:00,5,57.21,57.24,56.96,56.97,48
QAZ17,2016-12-05 09:30,5,57.07,57.12,57.05,57.12,23
QAZ17,2016-12-05 10:00,5,57.03,57.17,57.03,57.12,51
QAZ17,2016-12-05 10:30,5,57.17,57.17,57.17,57.17,1
QAZ17,2016-12-05 11:00,5,57.2,57.27,57.13,57.13,23
QAZ17,2016-12-05 12:00,5,57.27,57.27,57.27,57.27,9
QAZ17,2016-12-05 12:30,5,57.32,57.34,57.28,57.3,13
QAZ17,2016-12-05 13:00,5,57.26,57.42,57.2,57.34,39
QAZ17,2016-12-05 13:30,5,57.12,57.16,56.8,56.8,17
QAZ17,2016-12-05 14:00,5,56.78,56.96,56.78,56.96,2
QAZ17,2016-12-05 14:30,5,56.83,56.83,56.83,56.83,1
QAZ17,2016-12-05 15:30,5,56.78,56.78,56.78,56.78,1
QAZ17,2016-12-06 07:00,6,56.7,56.81,56.7,56.74,12
QAZ17,2016-12-06 07:30,6,56.71,56.71,56.71,56.71,4
QAZ17,2016-12-06 08:00,6,56.43,56.43,56.43,56.43,2
QAZ17,2016-12-06 09:00,6,56.24,56.24,56.24,56.24,4
QAZ17,2016-12-06 09:30,6,56.52,56.67,56.52,56.67,3
QAZ17,2016-12-06 10:00,6,56.66,56.71,56.64,56.71,13
QAZ17,2016-12-06 10:30,6,56.61,56.61,56.51,56.58,20
QAZ17,2016-12-06 11:00,6,56.64,56.64,56.64,56.64,1
QAZ17,2016-12-06 12:00,6,56.61,56.61,56.61,56.61,1
QAZ17,2016-12-06 13:00,6,56.55,56.6,56.54,56.6,17
QAZ17,2016-12-06 13:30,6,56.55,56.56,56.51,56.51,14
QAZ17,2016-12-06 14:00,6,56.49,56.5,56.37,56.39,5
QAZ17,2016-12-07 02:00,7,56.36,56.36,56.36,56.36,1
QAZ17,2016-12-07 03:00,7,56.59,56.59,56.59,56.59,1
QAZ17,2016-12-07 06:30,7,56.45,56.45,56.45,56.45,2
QAZ17,2016-12-07 07:00,7,56.27,56.34,56.11,56.11,9
QAZ17,2016-12-07 07:30,7,56.19,56.25,56.19,56.25,2
QAZ17,2016-12-07 08:00,7,56.25,56.26,56.25,56.26,2
QAZ17,2016-12-07 08:30,7,56.4,56.4,56.4,56.4,1
QAZ17,2016-12-07 09:00,7,56.4,56.4,56.4,56.4,1
QAZ17,2016-12-07 10:00,7,56.35,56.49,56.35,56.48,6
QAZ17,2016-12-07 10:30,7,56.22,56.22,56.22,56.22,1
QAZ17,2016-12-07 11:30,7,56.12,56.12,56.03,56.12,9
QAZ17,2016-12-07 14:00,7,56.06,56.06,56.06,56.06,1
QAZ17,2016-12-07 21:00,8,55.93,55.93,55.93,55.93,1
QAZ17,2016-12-08 01:00,8,55.93,55.93,55.93,55.93,1
QAZ17,2016-12-08 03:00,8,56.23,56.23,56.23,56.23,1
QAZ17,2016-12-08 06:30,8,56.22,56.22,56.22,56.22,1
QAZ17,2016-12-08 07:00,8,56.34,56.34,56.34,56.34,1
QAZ17,2016-12-08 07:30,8,56.18,56.18,56.18,56.18,1
QAZ17,2016-12-08 08:00,8,56.17,56.3,56.17,56.3,3
QAZ17,2016-12-08 10:00,8,56.2,56.2,55.77,56.16,3
QAZ17,2016-12-08 10:30,8,56.1,56.1,56.09,56.09,5
QAZ17,2016-12-08 11:00,8,56.25,56.25,56.23,56.25,12
QAZ17,2016-12-08 12:00,8,56.28,56.28,56.28,56.28,2
QAZ17,2016-12-08 12:30,8,56.29,56.29,56.29,56.29,3
QAZ17,2016-12-08 23:00,9,56.44,56.44,56.44,56.44,1
QAZ17,2016-12-08 23:30,9,56.43,56.43,56.43,56.43,1
QAZ17,2016-12-09 01:00,9,56.34,56.34,56.34,56.34,1
QAZ17,2016-12-09 03:00,9,56.72,56.72,56.72,56.72,1
QAZ17,2016-12-09 06:30,9,56.34,56.34,56.34,56.34,1
QAZ17,2016-12-09 07:30,9,56.59,56.59,56.52,56.52,3
QAZ17,2016-12-09 08:00,9,56.4,56.76,56.4,56.75,8
QAZ17,2016-12-09 09:00,9,56.57,56.57,56.53,56.53,4
QAZ17,2016-12-09 09:30,9,56.6,56.6,56.6,56.6,4
QAZ17,2016-12-09 10:00,9,56.71,56.71,56.71,56.71,1
QAZ17,2016-12-09 11:00,9,56.69,56.69,56.69,56.69,1
QAZ17,2016-12-09 11:30,9,56.64,56.64,56.64,56.64,1
QAZ17,2016-12-09 12:00,9,56.58,56.58,56.53,56.53,8
QAZ17,2016-12-09 12:30,9,56.48,56.7,56.48,56.7,3
QAZ17,2016-12-09 13:00,9,56.71,56.87,56.71,56.85,18
QAZ17,2016-12-11 17:00,12,57.74,58.99,57.58,58.65,40
QAZ17,2016-12-11 17:30,12,58.74,58.74,58.67,58.68,7
QAZ17,2016-12-11 18:00,12,58.17,58.19,58.17,58.19,2
QAZ17,2016-12-11 20:30,12,58.31,58.31,58.26,58.26,2
QAZ17,2016-12-12 02:00,12,58.54,58.54,58.54,58.54,1
QAZ17,2016-12-12 03:30,12,58.7,58.7,58.58,58.58,2
QAZ17,2016-12-12 05:30,12,58.42,58.42,58.42,58.42,1
QAZ17,2016-12-12 07:00,12,58.4,58.4,58.36,58.36,2
QAZ17,2016-12-12 07:30,12,58.2,58.28,58.15,58.15,4
QAZ17,2016-12-12 08:00,12,58.17,58.18,58.09,58.11,4
QAZ17,2016-12-12 08:30,12,58.36,58.43,58.36,58.43,4
QAZ17,2016-12-12 09:00,12,58.32,58.34,58.32,58.34,4
QAZ17,2016-12-12 10:00,12,58.19,58.19,57.92,57.93,4
QAZ17,2016-12-12 10:30,12,57.95,58.01,57.82,58,23
QAZ17,2016-12-12 12:00,12,58.01,58.01,58.01,58.01,1
QAZ17,2016-12-12 13:00,12,57.74,57.74,57.55,57.55,2
QAZ17,2016-12-12 13:30,12,57.53,57.53,57.53,57.53,1
QAZ17,2016-12-12 14:00,12,57.38,57.38,57.38,57.38,1
QAZ17,2016-12-12 15:00,12,57.41,57.41,57.41,57.41,1
QAZ17,2016-12-12 19:00,13,57.74,57.74,57.73,57.73,2
QAZ17,2016-12-12 20:30,13,57.65,57.65,57.6,57.6,7
QAZ17,2016-12-13 03:00,13,57.82,57.83,57.82,57.83,2
QAZ17,2016-12-13 03:30,13,57.91,57.94,57.91,57.94,2
QAZ17,2016-12-13 04:00,13,57.93,57.93,57.92,57.92,2
QAZ17,2016-12-13 04:30,13,57.76,57.76,57.76,57.76,1
QAZ17,2016-12-13 05:00,13,57.97,57.97,57.97,57.97,1
QAZ17,2016-12-13 05:30,13,58.03,58.03,58.03,58.03,1
QAZ17,2016-12-13 07:00,13,58.08,58.08,58.05,58.05,4
QAZ17,2016-12-13 07:30,13,57.94,57.94,57.94,57.94,1
QAZ17,2016-12-13 08:30,13,57.56,57.56,57.49,57.49,2
QAZ17,2016-12-13 09:00,13,57.59,57.59,57.59,57.59,1
QAZ17,2016-12-13 09:30,13,57.42,57.42,57.17,57.38,5
QAZ17,2016-12-13 11:30,13,57.69,57.69,57.65,57.65,3
QAZ17,2016-12-13 12:00,13,57.63,57.65,57.63,57.65,20
QAZ17,2016-12-13 13:00,13,57.68,57.7,57.68,57.68,3
QAZ17,2016-12-13 13:30,13,57.65,57.65,57.65,57.65,11
QAZ17,2016-12-13 15:00,13,57.49,57.52,57.49,57.52,2
QAZ17,2016-12-13 15:30,13,57.48,57.48,57.48,57.48,1
QAZ17,2016-12-14 01:00,14,57.35,57.35,57.35,57.35,1
QAZ17,2016-12-14 04:00,14,57.24,57.24,57.24,57.24,1
QAZ17,2016-12-14 06:00,14,57.05,57.05,56.98,56.98,5
QAZ17,2016-12-14 06:30,14,57.05,57.05,57.05,57.05,4
QAZ17,2016-12-14 07:30,14,57.11,57.2,57.11,57.2,2
QAZ17,2016-12-14 08:00,14,57.22,57.23,57.22,57.23,5
QAZ17,2016-12-14 08:30,14,56.96,56.98,56.96,56.98,2
QAZ17,2016-12-14 09:00,14,57.04,57.12,57.04,57.12,4
QAZ17,2016-12-14 09:30,14,57.62,57.77,57.29,57.65,80
QAZ17,2016-12-14 10:00,14,57.57,57.58,57.57,57.58,9
QAZ17,2016-12-14 10:30,14,57.22,57.22,57.22,57.22,2
QAZ17,2016-12-14 11:00,14,57.34,57.34,57.34,57.34,1
QAZ17,2016-12-14 11:30,14,57.15,57.15,57.15,57.15,1
QAZ17,2016-12-14 12:30,14,57,57,56.97,56.97,5
QAZ17,2016-12-14 13:00,14,56.74,56.74,56.38,56.38,33
QAZ17,2016-12-14 13:30,14,56.51,56.53,56.37,56.37,5
QAZ17,2016-12-14 14:00,14,56.38,56.39,56.37,56.37,3
QAZ17,2016-12-14 21:30,15,56.48,56.48,56.48,56.48,1
QAZ17,2016-12-14 22:30,15,56.5,56.5,56.5,56.5,1
QAZ17,2016-12-15 07:00,15,56.48,56.48,56.48,56.48,5
QAZ17,2016-12-15 07:30,15,56.26,56.26,55.97,55.97,3
QAZ17,2016-12-15 08:00,15,55.98,55.98,55.96,55.96,2
QAZ17,2016-12-15 09:00,15,56.03,56.15,55.92,56.15,17
QAZ17,2016-12-15 09:30,15,56.16,56.16,56.03,56.03,32
QAZ17,2016-12-15 10:00,15,55.97,55.97,55.93,55.93,2
QAZ17,2016-12-15 10:30,15,55.96,56.04,55.96,56.04,107
QAZ17,2016-12-15 11:00,15,56.1,56.1,56.06,56.06,2
QAZ17,2016-12-15 12:00,15,56.59,56.73,56.59,56.73,6
QAZ17,2016-12-15 12:30,15,56.46,56.48,56.46,56.48,3
QAZ17,2016-12-15 13:00,15,56.51,56.52,56.36,56.46,156
QAZ17,2016-12-16 00:30,16,56.55,56.55,56.55,56.55,1
QAZ17,2016-12-16 01:00,16,56.49,56.49,56.49,56.49,1
QAZ17,2016-12-16 04:00,16,56.2,56.26,56.2,56.26,2
QAZ17,2016-12-16 04:30,16,56.17,56.17,56.17,56.17,11
QAZ17,2016-12-16 05:00,16,56.5,56.5,56.5,56.5,2
QAZ17,2016-12-16 06:00,16,56.66,56.86,56.66,56.86,3
QAZ17,2016-12-16 07:00,16,56.76,56.77,56.76,56.77,2
QAZ17,2016-12-16 07:30,16,56.9,56.9,56.9,56.9,5
QAZ17,2016-12-16 08:30,16,57.12,57.14,57.12,57.14,3
QAZ17,2016-12-16 09:00,16,56.99,57.07,56.99,57.07,3
QAZ17,2016-12-16 10:00,16,57.15,57.15,57.15,57.15,1
QAZ17,2016-12-16 11:30,16,57.05,57.05,57.05,57.05,4
QAZ17,2016-12-16 12:00,16,57.25,57.26,57.25,57.26,2
QAZ17,2016-12-16 13:00,16,57.14,57.25,57.13,57.25,9
QAZ17,2016-12-16 13:30,16,57.21,57.23,57.21,57.23,4
QAZ17,2016-12-16 14:00,16,57.23,57.23,57.23,57.23,1
QAZ17,2016-12-16 14:30,16,57.21,57.21,57.21,57.21,2
QAZ17,2016-12-18 17:00,19,57.5,57.5,57.5,57.5,2
QAZ17,2016-12-18 18:00,19,57.21,57.21,57.21,57.21,1
QAZ17,2016-12-18 20:00,19,57.67,57.69,57.66,57.66,13
QAZ17,2016-12-18 23:30,19,57.51,57.51,57.51,57.51,1
QAZ17,2016-12-19 00:00,19,57.44,57.44,57.44,57.44,2
QAZ17,2016-12-19 00:30,19,57.28,57.28,57.28,57.28,1
QAZ17,2016-12-19 02:30,19,57.55,57.55,57.55,57.55,1
QAZ17,2016-12-19 03:30,19,57.48,57.48,57.48,57.48,1
QAZ17,2016-12-19 05:30,19,57.3,57.3,57.29,57.29,11
QAZ17,2016-12-19 07:30,19,56.86,56.86,56.86,56.86,1
QAZ17,2016-12-19 08:00,19,57,57.02,57,57.02,2
QAZ17,2016-12-19 08:30,19,56.86,57.05,56.86,57.05,8
QAZ17,2016-12-19 09:00,19,56.99,56.99,56.99,56.99,4
QAZ17,2016-12-19 09:30,19,57.07,57.07,57.07,57.07,3
QAZ17,2016-12-19 10:00,19,56.85,56.85,56.85,56.85,1
QAZ17,2016-12-19 11:00,19,57.11,57.11,57.11,57.11,1
QAZ17,2016-12-19 12:00,19,57.07,57.07,57.07,57.07,1
QAZ17,2016-12-19 12:30,19,57.03,57.03,57.03,57.03,1
QAZ17,2016-12-19 13:00,19,56.96,56.96,56.96,56.96,1
QAZ17,2016-12-19 13:30,19,57.09,57.12,57.09,57.12,2
QAZ17,2016-12-19 14:30,19,56.99,56.99,56.99,56.99,2
QAZ17,2016-12-20 07:00,20,57.61,57.61,57.61,57.61,1
QAZ17,2016-12-20 08:30,20,57.71,57.71,57.71,57.71,2
QAZ17,2016-12-20 09:00,20,57.79,57.81,57.79,57.81,6
QAZ17,2016-12-20 09:30,20,57.86,57.87,57.85,57.85,9
QAZ17,2016-12-20 10:00,20,57.89,57.89,57.89,57.89,2
QAZ17,2016-12-20 10:30,20,57.63,57.63,57.63,57.63,2
QAZ17,2016-12-20 11:00,20,57.58,57.58,57.58,57.58,2
QAZ17,2016-12-21 01:00,21,57.91,57.91,57.91,57.91,3
QAZ17,2016-12-21 02:30,21,58.15,58.15,58.15,58.15,3
QAZ17,2016-12-21 04:00,21,58.03,58.05,58.01,58.01,35
QAZ17,2016-12-21 04:30,21,58,58.02,58,58.01,40
QAZ17,2016-12-21 05:00,21,58.06,58.06,58.06,58.06,3
QAZ17,2016-12-21 06:30,21,58.03,58.03,58.01,58.02,27
QAZ17,2016-12-21 07:00,21,57.91,57.91,57.86,57.86,2
QAZ17,2016-12-21 07:30,21,57.92,57.92,57.91,57.92,15
QAZ17,2016-12-21 08:00,21,57.9,57.92,57.9,57.9,35
QAZ17,2016-12-21 08:30,21,57.84,57.84,57.84,57.84,1
QAZ17,2016-12-21 09:00,21,57.92,57.97,57.92,57.97,2
QAZ17,2016-12-21 09:30,21,57.64,57.64,57.63,57.63,2
QAZ17,2016-12-21 10:00,21,57.76,57.76,57.76,57.76,1
QAZ17,2016-12-21 10:30,21,57.71,57.71,57.71,57.71,1
QAZ17,2016-12-21 11:00,21,57.46,57.46,57.46,57.46,1
QAZ17,2016-12-21 13:00,21,57.16,57.16,57.05,57.14,4
QAZ17,2016-12-21 14:00,21,57.1,57.1,57.1,57.1,4
QAZ17,2016-12-22 00:00,22,57.11,57.11,57.1,57.1,2
QAZ17,2016-12-22 01:00,22,57.15,57.15,57.15,57.15,2
QAZ17,2016-12-22 06:30,22,56.94,56.94,56.94,56.94,2
QAZ17,2016-12-22 07:00,22,57.13,57.17,57.13,57.17,2
QAZ17,2016-12-22 08:00,22,57.16,57.46,57.16,57.46,3
QAZ17,2016-12-22 12:00,22,57.53,57.53,57.53,57.53,1
QAZ17,2016-12-22 12:30,22,57.6,57.6,57.6,57.6,1
QAZ17,2016-12-22 13:00,22,57.58,57.58,57.58,57.58,3
QAZ17,2016-12-22 14:30,22,57.33,57.35,57.33,57.34,5
QAZ17,2016-12-23 01:00,23,57.25,57.26,57.25,57.26,2
QAZ17,2016-12-23 04:30,23,57.08,57.08,57.08,57.08,4
QAZ17,2016-12-23 09:00,23,57.29,57.31,57.29,57.31,4
QAZ17,2016-12-23 10:00,23,57.45,57.45,57.45,57.45,1
QAZ17,2016-12-23 10:30,23,57.58,57.58,57.58,57.58,1
QAZ17,2016-12-26 22:30,27,57.6,57.6,57.6,57.6,1
QAZ17,2016-12-27 00:00,27,57.49,57.5,57.49,57.5,8
QAZ17,2016-12-27 07:00,27,57.78,57.78,57.78,57.78,1
QAZ17,2016-12-27 07:30,27,57.86,57.86,57.86,57.86,1
QAZ17,2016-12-27 08:00,27,58,58,58,58,2
QAZ17,2016-12-27 09:30,27,58.21,58.22,58.21,58.22,2
QAZ17,2016-12-27 10:00,27,58.26,58.26,58.23,58.23,2
QAZ17,2016-12-27 11:00,27,58.23,58.24,58.23,58.24,3
QAZ17,2016-12-27 14:00,27,58.36,58.36,58.35,58.35,3
QAZ17,2016-12-27 14:30,27,58.39,58.4,58.39,58.4,5
QAZ17,2016-12-28 07:00,28,58.22,58.22,58.22,58.22,1
QAZ17,2016-12-28 08:00,28,58.58,58.59,58.58,58.59,2
QAZ17,2016-12-28 08:30,28,58.63,58.7,58.63,58.7,2
QAZ17,2016-12-28 09:30,28,58.65,58.65,58.65,58.65,1
QAZ17,2016-12-28 10:00,28,58.55,58.55,58.55,58.55,1
QAZ17,2016-12-28 11:00,28,58.61,58.61,58.61,58.61,6
QAZ17,2016-12-28 12:00,28,58.63,58.63,58.63,58.63,1
QAZ17,2016-12-28 13:30,28,58.66,58.66,58.66,58.66,1
QAZ17,2016-12-28 15:30,28,58.53,58.53,58.52,58.52,2
QAZ17,2016-12-28 20:30,29,58.56,58.56,58.56,58.56,1
QAZ17,2016-12-28 23:00,29,58.61,58.61,58.61,58.61,1
QAZ17,2016-12-29 06:30,29,58.89,58.89,58.83,58.83,20
QAZ17,2016-12-29 07:00,29,58.83,58.83,58.81,58.82,12
QAZ17,2016-12-29 07:30,29,58.86,58.86,58.72,58.73,21
QAZ17,2016-12-29 08:00,29,58.91,58.91,58.91,58.91,1
QAZ17,2016-12-29 08:30,29,58.98,58.98,58.95,58.96,4
QAZ17,2016-12-29 09:00,29,58.91,58.91,58.86,58.86,3
QAZ17,2016-12-29 10:00,29,58.96,58.96,58.73,58.73,2
QAZ17,2016-12-29 10:30,29,58.74,58.74,58.74,58.74,2
QAZ17,2016-12-29 12:30,29,58.57,58.57,58.57,58.57,1
QAZ17,2016-12-29 13:00,29,58.75,58.75,58.72,58.72,5
QAZ17,2016-12-29 22:30,30,58.95,58.95,58.95,58.95,1
QAZ17,2016-12-30 02:30,30,58.9,58.9,58.89,58.89,2
QAZ17,2016-12-30 04:30,30,58.68,58.68,58.68,58.68,1
QAZ17,2016-12-30 07:30,30,58.57,58.57,58.57,58.57,1
QAZ17,2016-12-30 08:00,30,58.46,58.46,58.46,58.46,1
QAZ17,2016-12-30 10:00,30,58.55,58.55,58.53,58.53,4
QAZ17,2016-12-30 10:30,30,58.67,58.67,58.67,58.67,1
QAZ17,2016-12-30 13:00,30,58.69,58.69,58.69,58.69,1
QAZ17,2016-12-30 14:00,30,58.71,58.71,58.71,58.71,3
QAZ17,2017-01-02 23:00,3,59.01,59.01,59.01,59.01,1
QAZ17,2017-01-03 02:30,3,59.29,59.31,59.28,59.29,24
QAZ17,2017-01-03 03:00,3,59.29,59.59,59.29,59.59,30
QAZ17,2017-01-03 03:30,3,59.88,60,59.85,60,5
QAZ17,2017-01-03 04:00,3,59.7,59.7,59.7,59.7,1
QAZ17,2017-01-03 04:30,3,59.73,59.73,59.73,59.73,1
QAZ17,2017-01-03 06:00,3,59.78,59.78,59.78,59.78,1
QAZ17,2017-01-03 07:30,3,59.81,59.81,59.75,59.76,9
QAZ17,2017-01-03 08:00,3,59.96,59.96,59.96,59.96,6
QAZ17,2017-01-03 08:30,3,59.98,59.98,59.82,59.94,4
QAZ17,2017-01-03 09:00,3,59.87,59.87,59.77,59.77,2
QAZ17,2017-01-03 09:30,3,59.66,59.66,59.22,59.22,9
QAZ17,2017-01-03 10:00,3,58.58,58.58,58.26,58.26,5
QAZ17,2017-01-03 10:30,3,58.15,58.27,58.06,58.06,11
QAZ17,2017-01-03 11:00,3,57.83,57.83,57.73,57.73,2
QAZ17,2017-01-03 11:30,3,57.61,57.61,57.61,57.61,1
QAZ17,2017-01-03 17:00,4,57.89,57.89,57.89,57.89,1
QAZ17,2017-01-04 02:00,4,57.85,58.17,57.85,58.17,3
QAZ17,2017-01-04 07:00,4,57.77,57.78,57.77,57.78,2
QAZ17,2017-01-04 07:30,4,57.72,57.72,57.72,57.72,1
QAZ17,2017-01-04 08:00,4,57.74,57.74,57.74,57.74,1
QAZ17,2017-01-04 08:30,4,57.74,57.74,57.74,57.74,1
QAZ17,2017-01-04 09:00,4,57.75,57.75,57.75,57.75,1
QAZ17,2017-01-04 09:30,4,57.97,57.97,57.97,57.97,2
QAZ17,2017-01-04 10:00,4,57.95,57.96,57.87,57.96,5
QAZ17,2017-01-04 10:30,4,58.26,58.26,58.26,58.26,1
QAZ17,2017-01-04 11:30,4,58.35,58.35,58.35,58.35,1
QAZ17,2017-01-04 13:00,4,58.38,58.38,58.34,58.34,3
QAZ17,2017-01-05 01:30,5,58.41,58.41,58.39,58.39,2
QAZ17,2017-01-05 05:00,5,58.6,58.6,58.6,58.6,1
QAZ17,2017-01-05 06:30,5,58.82,58.82,58.82,58.82,10
QAZ17,2017-01-05 07:00,5,58.81,58.81,58.81,58.81,3
QAZ17,2017-01-05 07:30,5,58.73,58.73,58.73,58.73,5
QAZ17,2017-01-05 09:00,5,59.12,59.12,59.12,59.12,1
QAZ17,2017-01-05 09:30,5,58.88,58.92,58.8,58.92,33
QAZ17,2017-01-05 10:00,5,58.67,58.73,58.27,58.33,217
QAZ17,2017-01-05 10:30,5,58.05,58.15,58.05,58.11,11
QAZ17,2017-01-05 11:30,5,58.27,58.59,58.27,58.59,4
QAZ17,2017-01-05 12:00,5,58.74,58.74,58.74,58.74,2
QAZ17,2017-01-05 14:30,5,58.64,58.64,58.64,58.64,1
QAZ17,2017-01-06 03:30,6,58.84,58.84,58.84,58.84,1
QAZ17,2017-01-06 05:00,6,59.05,59.05,59.05,59.05,1
QAZ17,2017-01-06 07:30,6,58.99,59.04,58.99,59.04,11
QAZ17,2017-01-06 08:00,6,58.84,58.84,58.82,58.82,3
QAZ17,2017-01-06 08:30,6,58.47,58.47,58.47,58.47,1
QAZ17,2017-01-06 09:00,6,58.7,58.7,58.7,58.7,1
QAZ17,2017-01-06 10:00,6,58.31,58.62,58.26,58.62,7
QAZ17,2017-01-06 10:30,6,59.01,59.02,59.01,59.02,2
QAZ17,2017-01-06 12:00,6,58.85,58.85,58.85,58.85,2
QAZ17,2017-01-06 12:30,6,58.78,58.78,58.78,58.78,4
QAZ17,2017-01-06 13:30,6,58.89,58.89,58.84,58.84,5
QAZ17,2017-01-09 01:30,9,58.57,58.57,58.57,58.57,1
QAZ17,2017-01-09 03:00,9,58.57,58.57,58.42,58.42,3
QAZ17,2017-01-09 03:30,9,58.27,58.27,58.2,58.2,8
QAZ17,2017-01-09 04:30,9,58.24,58.24,58.24,58.24,1
QAZ17,2017-01-09 05:00,9,58.28,58.28,58.28,58.28,3
QAZ17,2017-01-09 07:00,9,58.02,58.02,58.02,58.02,6
QAZ17,2017-01-09 08:00,9,57.88,57.88,57.88,57.88,1
QAZ17,2017-01-09 10:00,9,57.54,57.54,57.54,57.54,1
QAZ17,2017-01-09 10:30,9,57.53,57.53,57.52,57.53,10
QAZ17,2017-01-09 11:00,9,57.56,57.56,57.56,57.56,1
QAZ17,2017-01-09 13:30,9,56.96,56.96,56.96,56.96,1
QAZ17,2017-01-09 14:00,9,56.93,56.97,56.93,56.96,18
QAZ17,2017-01-09 15:00,9,56.92,56.92,56.92,56.92,2
QAZ17,2017-01-09 18:00,10,57.1,57.1,57.1,57.1,1
QAZ17,2017-01-09 19:30,10,57.12,57.12,57.12,57.12,1
QAZ17,2017-01-09 20:00,10,57.08,57.08,57.08,57.08,1
QAZ17,2017-01-09 21:30,10,57.26,57.26,57.26,57.26,1
QAZ17,2017-01-09 22:00,10,57.23,57.23,57.23,57.23,5
QAZ17,2017-01-10 00:30,10,57.06,57.06,57.06,57.06,1
QAZ17,2017-01-10 02:30,10,57.25,57.25,57.25,57.25,1
QAZ17,2017-01-10 07:30,10,57.15,57.15,57.15,57.15,1
QAZ17,2017-01-10 08:00,10,57.34,57.34,57.34,57.34,1
QAZ17,2017-01-10 08:30,10,57.36,57.36,57.36,57.36,2
QAZ17,2017-01-10 09:00,10,57.22,57.22,57.22,57.22,1
QAZ17,2017-01-10 09:30,10,56.94,56.94,56.94,56.94,1
QAZ17,2017-01-10 10:00,10,56.46,56.6,56.46,56.6,4
QAZ17,2017-01-10 11:00,10,56.47,56.47,56.47,56.47,1
QAZ17,2017-01-10 12:30,10,56.33,56.33,56.33,56.33,1
QAZ17,2017-01-10 15:00,10,55.88,55.88,55.88,55.88,1
QAZ17,2017-01-11 07:00,11,56.17,56.17,56.17,56.17,1
QAZ17,2017-01-11 08:00,11,56.48,56.66,56.48,56.6,5
QAZ17,2017-01-11 09:00,11,56.41,56.46,56.38,56.46,3
QAZ17,2017-01-11 09:30,11,55.98,56.77,55.98,56.77,3
QAZ17,2017-01-11 10:00,11,56.96,57.08,56.96,57.08,43
QAZ17,2017-01-11 10:30,11,57.02,57.11,57.02,57.11,2
QAZ17,2017-01-11 11:00,11,57.31,57.31,57.31,57.31,2
QAZ17,2017-01-11 12:00,11,57.55,57.59,57.45,57.45,11
QAZ17,2017-01-11 12:30,11,57.37,57.4,57.37,57.4,15
QAZ17,2017-01-11 13:00,11,57.27,57.27,56.98,57.03,25
QAZ17,2017-01-11 13:30,11,57.01,57.01,57.01,57.01,2
QAZ17,2017-01-11 14:30,11,57,57.09,57,57.09,7
QAZ17,2017-01-11 22:30,12,56.94,56.95,56.94,56.94,3
QAZ17,2017-01-11 23:00,12,56.95,56.98,56.94,56.98,12
QAZ17,2017-01-12 01:30,12,57.17,57.17,57.17,57.17,3
QAZ17,2017-01-12 02:30,12,57.28,57.4,57.28,57.33,10
QAZ17,2017-01-12 03:00,12,57.15,57.15,57.11,57.11,2
QAZ17,2017-01-12 04:30,12,57.42,57.42,57.42,57.42,1
QAZ17,2017-01-12 05:00,12,57.38,57.38,57.38,57.38,1
QAZ17,2017-01-12 05:30,12,57.52,57.52,57.52,57.52,4
QAZ17,2017-01-12 06:00,12,57.63,57.63,57.63,57.63,1
QAZ17,2017-01-12 07:00,12,57.75,57.9,57.75,57.9,16
QAZ17,2017-01-12 07:30,12,57.73,57.75,57.71,57.71,4
QAZ17,2017-01-12 08:00,12,57.95,58.05,57.95,57.99,14
QAZ17,2017-01-12 08:30,12,57.93,57.93,57.93,57.93,6
QAZ17,2017-01-12 09:00,12,57.63,57.95,57.63,57.95,7
QAZ17,2017-01-12 09:30,12,57.9,58,57.8,57.93,26
QAZ17,2017-01-12 10:00,12,57.78,57.8,57.6,57.6,11
QAZ17,2017-01-12 13:00,12,57.78,57.8,57.77,57.77,21
QAZ17,2017-01-12 19:30,13,57.87,57.87,57.87,57.87,1
QAZ17,2017-01-13 01:30,13,57.78,57.78,57.76,57.78,4
QAZ17,2017-01-13 02:00,13,57.69,57.69,57.69,57.69,1
QAZ17,2017-01-13 03:00,13,57.76,57.76,57.68,57.68,2
QAZ17,2017-01-13 04:30,13,57.23,57.23,57.14,57.16,4
QAZ17,2017-01-13 05:00,13,57.22,57.25,57.22,57.25,3
QAZ17,2017-01-13 07:30,13,57.48,57.48,57.47,57.47,5
QAZ17,2017-01-13 08:30,13,57.63,57.74,57.63,57.74,2
QAZ17,2017-01-13 09:00,13,57.66,57.66,57.38,57.38,3
QAZ17,2017-01-13 09:30,13,57.55,57.57,57.37,57.37,7
QAZ17,2017-01-13 10:30,13,57.38,57.38,57.38,57.38,1
QAZ17,2017-01-13 12:00,13,57.49,57.49,57.49,57.49,1
QAZ17,2017-01-13 13:00,13,57.25,57.25,57.25,57.25,2
QAZ17,2017-01-13 13:30,13,57.23,57.23,57.23,57.23,2
QAZ17,2017-01-16 02:00,17,57.16,57.16,57.16,57.16,2
QAZ17,2017-01-16 02:30,17,57.18,57.18,57.18,57.18,1
QAZ17,2017-01-16 03:00,17,57.25,57.25,57.18,57.18,2
QAZ17,2017-01-16 03:30,17,57.26,57.37,57.26,57.37,2
QAZ17,2017-01-16 04:00,17,57.54,57.54,57.54,57.54,1
QAZ17,2017-01-16 04:30,17,57.34,57.34,57.34,57.34,1
QAZ17,2017-01-16 05:00,17,57.18,57.18,57.15,57.15,2
QAZ17,2017-01-16 06:00,17,57.05,57.05,57.05,57.05,1
QAZ17,2017-01-16 06:30,17,57.12,57.19,57.12,57.19,2
QAZ17,2017-01-16 07:30,17,57.18,57.18,57.18,57.18,5
QAZ17,2017-01-16 08:00,17,57.35,57.35,57.35,57.35,1
QAZ17,2017-01-16 08:30,17,57.18,57.25,57.18,57.25,3
QAZ17,2017-01-16 09:00,17,57.18,57.25,57.18,57.25,4
QAZ17,2017-01-16 09:30,17,57.18,57.23,57.18,57.23,2
QAZ17,2017-01-16 11:30,17,57.64,57.64,57.64,57.64,6
QAZ17,2017-01-16 23:30,17,57.38,57.38,57.38,57.38,1
QAZ17,2017-01-17 00:00,17,57.38,57.38,57.38,57.38,1
QAZ17,2017-01-17 02:00,17,57.62,57.62,57.62,57.62,1
QAZ17,2017-01-17 02:30,17,57.68,57.68,57.68,57.68,1
QAZ17,2017-01-17 03:30,17,58.26,58.26,58.26,58.26,1
QAZ17,2017-01-17 04:00,17,58.22,58.22,58.22,58.22,1
QAZ17,2017-01-17 06:00,17,58.17,58.17,58.17,58.17,1
QAZ17,2017-01-17 07:00,17,58.27,58.27,58.27,58.27,1
QAZ17,2017-01-17 08:00,17,58.37,58.6,58.37,58.6,2
QAZ17,2017-01-17 08:30,17,58.58,58.58,58.36,58.42,14
QAZ17,2017-01-17 09:00,17,58.19,58.19,58.03,58.03,6
QAZ17,2017-01-17 09:30,17,57.91,57.91,57.78,57.78,5
QAZ17,2017-01-17 10:00,17,57.68,57.68,57.68,57.68,1
QAZ17,2017-01-17 13:00,17,57.49,57.49,57.46,57.46,2
QAZ17,2017-01-17 13:30,17,57.52,57.52,57.47,57.47,2
QAZ17,2017-01-18 02:00,18,57.66,57.66,57.66,57.66,3
QAZ17,2017-01-18 03:00,18,57.61,57.61,57.29,57.29,3
QAZ17,2017-01-18 03:30,18,57.15,57.15,57.15,57.15,1
QAZ17,2017-01-18 05:30,18,57.03,57.03,57.03,57.03,5
QAZ17,2017-01-18 07:30,18,56.82,56.82,56.82,56.82,1
QAZ17,2017-01-18 08:00,18,56.5,56.56,56.5,56.56,4
QAZ17,2017-01-18 08:30,18,56.73,56.73,56.73,56.73,2
QAZ17,2017-01-18 09:00,18,56.79,56.79,56.79,56.79,1
QAZ17,2017-01-18 10:00,18,56.96,57.25,56.96,57.25,6
QAZ17,2017-01-18 10:30,18,57.14,57.23,57.14,57.23,7
QAZ17,2017-01-18 11:00,18,57.23,57.23,56.7,56.7,77
QAZ17,2017-01-18 11:30,18,56.63,56.64,56.63,56.64,3
QAZ17,2017-01-18 12:30,18,56.49,56.49,56.49,56.49,1
QAZ17,2017-01-18 13:30,18,56.17,56.17,56.17,56.17,1
QAZ17,2017-01-18 14:30,18,56.32,56.32,56.32,56.32,1
QAZ17,2017-01-18 15:00,18,56.41,56.41,56.41,56.41,1
QAZ17,2017-01-18 15:30,18,56.45,56.62,56.45,56.62,2
QAZ17,2017-01-19 03:00,19,56.76,56.98,56.76,56.98,2
QAZ17,2017-01-19 03:30,19,56.48,56.49,56.48,56.49,2
QAZ17,2017-01-19 08:00,19,56.61,56.61,56.61,56.61,1
QAZ17,2017-01-19 10:00,19,56.31,56.69,56.31,56.69,2
QAZ17,2017-01-19 11:00,19,56.5,56.5,56.5,56.5,1
QAZ17,2017-01-19 11:30,19,56.33,56.33,56.33,56.33,1
QAZ17,2017-01-19 14:00,19,56.41,56.41,56.39,56.39,2
QAZ17,2017-01-19 14:30,19,56.38,56.41,56.38,56.41,18
QAZ17,2017-01-19 15:00,19,56.42,56.43,56.41,56.41,23
QAZ17,2017-01-19 15:30,19,56.38,56.38,56.38,56.38,1
QAZ17,2017-01-20 03:30,20,56.85,56.85,56.85,56.85,1
QAZ17,2017-01-20 04:00,20,56.87,56.87,56.87,56.87,2
QAZ17,2017-01-20 04:30,20,56.88,56.88,56.88,56.88,1
QAZ17,2017-01-20 06:00,20,57.02,57.02,57.02,57.02,1
QAZ17,2017-01-20 06:30,20,57.06,57.06,57.04,57.04,2
QAZ17,2017-01-20 07:30,20,57.3,57.3,57.3,57.3,1
QAZ17,2017-01-20 08:00,20,57.4,57.4,57.4,57.4,1
QAZ17,2017-01-20 09:00,20,57.38,57.4,57.38,57.4,3
QAZ17,2017-01-23 03:30,23,57.15,57.15,57.15,57.15,1
QAZ17,2017-01-23 04:00,23,56.96,56.96,56.96,56.96,1
QAZ17,2017-01-23 06:00,23,57,57,57,57,3
QAZ17,2017-01-23 08:00,23,56.74,56.74,56.74,56.74,1
QAZ17,2017-01-23 08:30,23,56.78,56.78,56.78,56.78,1
QAZ17,2017-01-23 09:30,23,56.82,57.14,56.74,57.14,33
QAZ17,2017-01-23 10:00,23,57.16,57.16,57.16,57.16,1
QAZ17,2017-01-23 10:30,23,57.19,57.19,57.17,57.17,2
QAZ17,2017-01-23 12:00,23,57.3,57.3,57.3,57.3,1
QAZ17,2017-01-23 13:00,23,57.15,57.15,57.12,57.12,2
QAZ17,2017-01-23 13:30,23,57.05,57.05,57.05,57.05,2
QAZ17,2017-01-24 01:00,24,57.36,57.36,57.36,57.36,1
QAZ17,2017-01-24 01:30,24,57.48,57.48,57.48,57.48,1
QAZ17,2017-01-24 05:00,24,57.15,57.15,57.15,57.15,1
QAZ17,2017-01-24 07:00,24,57.3,57.5,57.3,57.5,2
QAZ17,2017-01-24 07:30,24,57.54,57.54,57.54,57.54,1
QAZ17,2017-01-24 08:00,24,57.38,57.42,57.38,57.42,79
QAZ17,2017-01-24 08:30,24,57.41,57.51,57.41,57.47,41
QAZ17,2017-01-24 09:00,24,57.32,57.32,57.32,57.32,13
QAZ17,2017-01-24 10:00,24,57.48,57.49,57.48,57.49,3
QAZ17,2017-01-24 11:00,24,57.51,57.51,57.51,57.51,5
QAZ17,2017-01-24 12:00,24,57.15,57.2,57.15,57.2,2
QAZ17,2017-01-24 12:30,24,57.26,57.33,57.26,57.33,2
QAZ17,2017-01-24 14:00,24,57.15,57.15,57.15,57.15,1
QAZ17,2017-01-24 15:00,24,57.18,57.18,57.18,57.18,1
QAZ17,2017-01-24 15:30,24,57.03,57.05,57.02,57.04,8
QAZ17,2017-01-25 02:30,25,56.94,56.94,56.94,56.94,1
QAZ17,2017-01-25 03:00,25,57.05,57.05,57.04,57.04,3
QAZ17,2017-01-25 04:30,25,56.77,56.77,56.77,56.77,1
QAZ17,2017-01-25 07:00,25,56.74,56.74,56.7,56.7,4
QAZ17,2017-01-25 07:30,25,57.01,57.01,57.01,57.01,1
QAZ17,2017-01-25 08:30,25,56.79,56.79,56.79,56.79,4
QAZ17,2017-01-25 09:30,25,56.7,57.33,56.7,57.28,6
QAZ17,2017-01-25 10:00,25,57.28,57.28,57.15,57.15,8
QAZ17,2017-01-25 10:30,25,57.16,57.16,57.16,57.16,6
QAZ17,2017-01-25 11:30,25,57.02,57.02,57.02,57.02,10
QAZ17,2017-01-25 12:30,25,56.96,56.96,56.96,56.96,1
QAZ17,2017-01-25 13:30,25,56.82,56.82,56.82,56.82,5
QAZ17,2017-01-26 01:30,26,56.97,56.98,56.97,56.98,2
QAZ17,2017-01-26 08:00,26,57.06,57.21,57.01,57.21,3
QAZ17,2017-01-26 08:30,26,57.27,57.6,57.27,57.52,8
QAZ17,2017-01-26 09:00,26,57.56,57.56,57.56,57.56,1
QAZ17,2017-01-26 09:30,26,57.6,57.69,57.47,57.48,6
QAZ17,2017-01-26 10:00,26,57.55,57.62,57.55,57.62,5
QAZ17,2017-01-26 12:00,26,57.45,57.45,57.45,57.45,1
QAZ17,2017-01-26 12:30,26,57.38,57.38,57.38,57.38,1
QAZ17,2017-01-26 13:00,26,57.54,57.54,57.54,57.54,1
QAZ17,2017-01-26 13:30,26,57.41,57.42,57.41,57.42,3
QAZ17,2017-01-27 01:30,27,57.46,57.46,57.46,57.46,2
QAZ17,2017-01-27 03:00,27,57.22,57.22,57.22,57.22,4
QAZ17,2017-01-27 03:30,27,57.27,57.28,57.26,57.28,15
QAZ17,2017-01-27 04:00,27,57.15,57.15,56.82,56.84,8
QAZ17,2017-01-27 04:30,27,56.9,56.93,56.9,56.9,16
QAZ17,2017-01-27 05:00,27,56.9,57.03,56.9,57.02,26
QAZ17,2017-01-27 05:30,27,56.93,57.02,56.93,57.02,17
QAZ17,2017-01-27 06:00,27,57,57,57,57,5
QAZ17,2017-01-27 06:30,27,57,57.01,57,57.01,20
QAZ17,2017-01-27 07:00,27,57.04,57.08,57,57.08,46
QAZ17,2017-01-27 07:30,27,57.09,57.1,57.07,57.1,15
QAZ17,2017-01-27 08:00,27,56.76,56.76,56.73,56.75,22
QAZ17,2017-01-27 08:30,27,56.75,56.76,56.69,56.69,21
QAZ17,2017-01-27 10:00,27,56.79,56.9,56.79,56.9,9
QAZ17,2017-01-27 10:30,27,56.1,56.28,56.1,56.28,3
QAZ17,2017-01-27 12:00,27,56.27,56.36,56.25,56.32,46
QAZ17,2017-01-27 12:30,27,56.33,56.37,56.29,56.31,46
QAZ17,2017-01-27 13:00,27,56.32,56.56,56.3,56.53,79
QAZ17,2017-01-27 13:30,27,56.54,56.54,56.49,56.51,23
QAZ17,2017-01-27 14:00,27,56.52,56.53,56.52,56.53,6
QAZ17,2017-01-30 02:00,30,56.21,56.21,56.21,56.21,1
QAZ17,2017-01-30 03:30,30,56.36,56.46,56.36,56.45,3
QAZ17,2017-01-30 04:00,30,56.48,56.48,56.48,56.48,1
QAZ17,2017-01-30 04:30,30,56.51,56.58,56.51,56.58,22
QAZ17,2017-01-30 05:00,30,56.64,56.64,56.64,56.64,1
QAZ17,2017-01-30 07:00,30,56.47,56.47,56.4,56.4,2
QAZ17,2017-01-30 08:00,30,56.32,56.32,56.32,56.32,3
QAZ17,2017-01-30 08:30,30,56.18,56.18,56,56,2
QAZ17,2017-01-30 09:00,30,56.15,56.17,56.15,56.17,2
QAZ17,2017-01-30 09:30,30,56.26,56.26,56.04,56.04,8
QAZ17,2017-01-30 13:00,30,56.31,56.31,56.31,56.31,1
QAZ17,2017-01-30 13:30,30,56.38,56.39,56.38,56.39,2
QAZ17,2017-01-31 02:00,31,56.12,56.12,56.1,56.1,3
QAZ17,2017-01-31 02:30,31,56.09,56.09,56.09,56.09,1
QAZ17,2017-01-31 03:00,31,56.05,56.05,56.04,56.04,2
QAZ17,2017-01-31 04:00,31,56.33,56.33,56.33,56.33,1
QAZ17,2017-01-31 06:00,31,56.44,56.44,56.44,56.44,1
QAZ17,2017-01-31 07:00,31,56.7,56.72,56.7,56.72,2
QAZ17,2017-01-31 08:00,31,57,57,57,57,1
QAZ17,2017-01-31 09:00,31,56.85,56.85,56.85,56.85,1
QAZ17,2017-01-31 09:30,31,56.95,57.22,56.95,57.14,3
QAZ17,2017-01-31 10:00,31,57.15,57.15,57.15,57.15,1
QAZ17,2017-01-31 12:30,31,56.77,56.77,56.72,56.72,5
QAZ17,2017-01-31 13:00,31,56.6,56.6,56.38,56.54,10
QAZ17,2017-01-31 13:30,31,56.51,56.51,56.51,56.51,1
QAZ17,2017-01-31 15:30,31,56.53,56.53,56.53,56.53,1
QAZ17,2017-02-01 01:00,1,56.54,56.54,56.54,56.54,4
QAZ17,2017-02-01 02:30,1,56.43,56.43,56.43,56.43,1
QAZ17,2017-02-01 06:30,1,56.85,56.85,56.85,56.85,9
QAZ17,2017-02-01 07:00,1,57,57,57,57,1
QAZ17,2017-02-01 08:00,1,57,57,57,57,1
QAZ17,2017-02-01 08:30,1,57.11,57.12,56.98,56.98,4
QAZ17,2017-02-01 09:00,1,57.03,57.03,57.03,57.03,2
QAZ17,2017-02-01 09:30,1,56.91,56.91,56.71,56.78,6
QAZ17,2017-02-01 10:00,1,57.28,57.5,57.28,57.41,4
QAZ17,2017-02-01 10:30,1,57.31,57.31,56.84,56.84,4
QAZ17,2017-02-01 12:30,1,57.19,57.25,57.19,57.25,3
QAZ17,2017-02-01 13:00,1,57.49,57.52,57.49,57.52,3
QAZ17,2017-02-01 13:30,1,57.52,57.52,57.52,57.52,1
QAZ17,2017-02-01 15:30,1,57.22,57.22,57.22,57.22,1
QAZ17,2017-02-02 03:30,2,57.75,57.75,57.75,57.75,3
QAZ17,2017-02-02 04:00,2,57.91,57.91,57.91,57.91,1
QAZ17,2017-02-02 04:30,2,57.91,57.91,57.91,57.91,1
QAZ17,2017-02-02 05:00,2,57.97,57.97,57.97,57.97,1
QAZ17,2017-02-02 05:30,2,57.87,57.87,57.87,57.87,1
QAZ17,2017-02-02 06:00,2,57.83,57.83,57.81,57.81,2
QAZ17,2017-02-02 08:30,2,57.68,57.68,57.63,57.63,2
QAZ17,2017-02-02 09:00,2,57.55,57.55,57.55,57.55,1
QAZ17,2017-02-02 09:30,2,57.13,57.23,57.13,57.23,5
QAZ17,2017-02-02 10:00,2,57.51,57.51,57.5,57.5,2
QAZ17,2017-02-02 10:30,2,57.57,57.57,57.57,57.57,1
QAZ17,2017-02-02 12:00,2,57.39,57.39,57.39,57.39,1
QAZ17,2017-02-02 13:00,2,57.56,57.59,57.53,57.53,4
QAZ17,2017-02-03 02:30,3,57.64,57.64,57.64,57.64,1
QAZ17,2017-02-03 08:30,3,57.25,57.25,57.25,57.25,1
QAZ17,2017-02-03 09:00,3,57.47,57.47,57.47,57.47,1
QAZ17,2017-02-03 10:00,3,57.63,57.63,57.63,57.63,2
QAZ17,2017-02-03 13:00,3,57.56,57.56,57.56,57.56,2
QAZ17,2017-02-05 19:00,6,57.74,57.74,57.74,57.74,1
QAZ17,2017-02-06 01:30,6,57.85,57.85,57.77,57.77,2
QAZ17,2017-02-06 02:00,6,57.68,57.68,57.68,57.68,7
QAZ17,2017-02-06 04:00,6,57.61,57.61,57.61,57.61,1
QAZ17,2017-02-06 08:00,6,57.56,57.66,57.53,57.63,45
QAZ17,2017-02-06 08:30,6,57.66,57.69,57.53,57.59,17
QAZ17,2017-02-06 09:00,6,57.62,57.62,57.62,57.62,4
QAZ17,2017-02-06 09:30,6,57.07,57.07,57.07,57.07,1
QAZ17,2017-02-06 10:00,6,57.22,57.22,57.22,57.22,1
QAZ17,2017-02-06 10:30,6,57.15,57.18,57.13,57.18,3
QAZ17,2017-02-06 11:00,6,57,57.07,57,57.07,18
QAZ17,2017-02-06 13:00,6,56.87,56.87,56.83,56.83,2
QAZ17,2017-02-06 14:30,6,56.89,56.89,56.89,56.89,2
QAZ17,2017-02-07 00:00,7,56.97,56.97,56.97,56.97,1
QAZ17,2017-02-07 00:30,7,56.95,56.95,56.95,56.95,1
QAZ17,2017-02-07 01:30,7,56.89,56.89,56.78,56.78,2
QAZ17,2017-02-07 03:00,7,56.48,56.48,56.48,56.48,1
QAZ17,2017-02-07 07:00,7,56.45,56.47,56.45,56.47,13
QAZ17,2017-02-07 07:30,7,56.45,56.45,56.35,56.35,16
QAZ17,2017-02-07 08:00,7,56.2,56.2,56.2,56.2,1
QAZ17,2017-02-07 08:30,7,56.07,56.25,56.07,56.25,10
QAZ17,2017-02-07 09:00,7,56.01,56.01,56.01,56.01,1
QAZ17,2017-02-07 09:30,7,56.17,56.18,56.13,56.13,4
QAZ17,2017-02-07 10:00,7,56.03,56.03,55.91,55.91,7
QAZ17,2017-02-07 10:30,7,56.05,56.05,55.96,55.99,3
QAZ17,2017-02-07 11:00,7,56.08,56.08,55.91,55.91,4
QAZ17,2017-02-07 11:30,7,55.91,55.91,55.91,55.91,2
QAZ17,2017-02-07 12:00,7,55.87,55.87,55.86,55.86,2
QAZ17,2017-02-07 13:00,7,56.07,56.07,56.07,56.07,1
QAZ17,2017-02-07 13:30,7,56.02,56.02,56.02,56.02,1
QAZ17,2017-02-07 14:00,7,56.11,56.11,56.11,56.11,3
QAZ17,2017-02-07 15:30,7,56.04,56.04,55.78,55.78,3
QAZ17,2017-02-08 04:30,8,55.65,55.65,55.65,55.65,3
QAZ17,2017-02-08 05:00,8,55.91,55.92,55.91,55.92,2
QAZ17,2017-02-08 07:00,8,55.84,55.84,55.81,55.81,6
QAZ17,2017-02-08 07:30,8,55.66,55.66,55.66,55.66,2
QAZ17,2017-02-08 08:00,8,55.81,55.91,55.81,55.81,13
QAZ17,2017-02-08 08:30,8,55.81,55.81,55.81,55.81,1
QAZ17,2017-02-08 09:00,8,55.7,55.7,55.7,55.7,1
QAZ17,2017-02-08 09:30,8,55.72,56.28,55.72,56.28,3
QAZ17,2017-02-08 10:00,8,56.42,56.42,56.34,56.35,4
QAZ17,2017-02-08 11:00,8,56.24,56.24,56.24,56.24,1
QAZ17,2017-02-08 11:30,8,56.22,56.22,56.22,56.22,1
QAZ17,2017-02-08 12:30,8,56.23,56.25,56.23,56.24,6
QAZ17,2017-02-08 13:00,8,56.28,56.34,56.21,56.26,16
QAZ17,2017-02-08 13:30,8,56.26,56.28,56.24,56.24,8
QAZ17,2017-02-08 14:00,8,56.23,56.23,56.23,56.23,1
QAZ17,2017-02-08 14:30,8,56.28,56.28,56.28,56.28,2
QAZ17,2017-02-09 02:00,9,56.58,56.59,56.53,56.53,14
QAZ17,2017-02-09 04:00,9,56.84,56.85,56.84,56.85,2
QAZ17,2017-02-09 07:00,9,56.6,56.75,56.6,56.74,85
QAZ17,2017-02-09 07:30,9,56.66,56.66,56.62,56.62,4
QAZ17,2017-02-09 08:00,9,56.74,56.76,56.67,56.76,27
QAZ17,2017-02-09 08:30,9,56.73,56.73,56.64,56.68,22
QAZ17,2017-02-09 09:00,9,56.65,56.69,56.64,56.69,6
QAZ17,2017-02-09 09:30,9,56.64,56.73,56.63,56.64,19
QAZ17,2017-02-09 10:00,9,56.53,56.62,56.53,56.62,6
QAZ17,2017-02-09 12:00,9,56.8,56.8,56.8,56.8,1
QAZ17,2017-02-09 13:30,9,56.72,56.72,56.72,56.72,1
QAZ17,2017-02-09 14:00,9,56.71,56.71,56.71,56.71,1
QAZ17,2017-02-09 15:30,9,56.75,56.75,56.75,56.75,2
QAZ17,2017-02-09 22:30,10,56.76,56.76,56.76,56.76,1
QAZ17,2017-02-10 03:00,10,57.21,57.21,57.21,57.21,1
QAZ17,2017-02-10 03:30,10,57.29,57.29,57.29,57.29,1
QAZ17,2017-02-10 04:00,10,57.25,57.25,57.24,57.24,4
QAZ17,2017-02-10 06:00,10,57.35,57.35,57.35,57.35,1
QAZ17,2017-02-10 06:30,10,57.54,57.59,57.54,57.59,2
QAZ17,2017-02-10 07:30,10,57.55,57.55,57.55,57.55,1
QAZ17,2017-02-10 08:00,10,57.66,57.7,57.66,57.7,2
QAZ17,2017-02-10 09:00,10,57.44,57.46,57.43,57.45,27
QAZ17,2017-02-10 09:30,10,57.52,57.64,57.52,57.62,23
QAZ17,2017-02-10 10:00,10,57.62,57.73,57.56,57.73,4
QAZ17,2017-02-10 11:30,10,57.53,57.53,57.53,57.53,1
QAZ17,2017-02-10 13:00,10,57.67,57.67,57.67,57.67,1
QAZ17,2017-02-10 13:30,10,57.49,57.49,57.49,57.49,9
QAZ17,2017-02-10 14:30,10,57.54,57.54,57.54,57.54,5
QAZ17,2017-02-13 01:00,13,57.49,57.49,57.49,57.49,1
QAZ17,2017-02-13 01:30,13,57.57,57.57,57.57,57.57,1
QAZ17,2017-02-13 02:00,13,57.36,57.36,57.36,57.36,1
QAZ17,2017-02-13 07:30,13,57.1,57.1,57.1,57.1,4
QAZ17,2017-02-13 08:00,13,56.91,56.91,56.77,56.77,6
QAZ17,2017-02-13 08:30,13,56.86,56.86,56.82,56.82,4
QAZ17,2017-02-13 09:00,13,56.7,56.7,56.7,56.7,1
QAZ17,2017-02-13 09:30,13,56.58,56.58,56.39,56.39,10
QAZ17,2017-02-13 10:00,13,56.43,56.5,56.43,56.5,29
QAZ17,2017-02-13 13:00,13,56.4,56.51,56.4,56.51,7
QAZ17,2017-02-13 13:30,13,56.54,56.54,56.48,56.48,4
QAZ17,2017-02-14 03:00,14,57,57,57,57,1
QAZ17,2017-02-14 04:30,14,56.97,56.97,56.97,56.97,6
QAZ17,2017-02-14 05:00,14,56.95,56.95,56.95,56.95,2
QAZ17,2017-02-14 07:30,14,56.87,56.87,56.87,56.87,2
QAZ17,2017-02-14 08:00,14,57.16,57.16,57.16,57.16,4
QAZ17,2017-02-14 09:30,14,57.01,57.01,57.01,57.01,2
QAZ17,2017-02-14 10:30,14,56.84,56.85,56.67,56.67,22
QAZ17,2017-02-14 11:00,14,56.71,56.71,56.71,56.71,1
QAZ17,2017-02-14 12:00,14,56.9,56.94,56.9,56.94,3
QAZ17,2017-02-14 12:30,14,56.87,56.87,56.87,56.87,1
QAZ17,2017-02-14 13:00,14,56.85,56.87,56.7,56.7,3
QAZ17,2017-02-14 14:00,14,56.64,56.64,56.64,56.64,1
QAZ17,2017-02-14 15:30,14,56.5,56.5,56.5,56.5,1
QAZ17,2017-02-15 04:00,15,56.47,56.47,56.47,56.47,1
QAZ17,2017-02-15 04:30,15,56.6,56.6,56.6,56.6,1
QAZ17,2017-02-15 07:30,15,56.59,56.59,56.59,56.59,1
QAZ17,2017-02-15 08:30,15,56.63,56.63,56.63,56.63,3
QAZ17,2017-02-15 09:30,15,56.51,56.92,56.51,56.91,6
QAZ17,2017-02-15 10:00,15,56.82,56.82,56.45,56.45,4
QAZ17,2017-02-15 11:00,15,56.53,56.53,56.53,56.53,1
QAZ17,2017-02-16 03:00,16,56.65,56.65,56.65,56.65,3
QAZ17,2017-02-16 04:30,16,56.58,56.58,56.58,56.58,8
QAZ17,2017-02-16 06:00,16,56.93,56.93,56.9,56.9,3
QAZ17,2017-02-16 09:00,16,56.7,56.7,56.35,56.35,5
QAZ17,2017-02-16 11:00,16,56.16,56.16,56.12,56.12,5
QAZ17,2017-02-16 11:30,16,56.39,56.39,56.39,56.39,1
QAZ17,2017-02-16 13:00,16,56.41,56.44,56.41,56.44,2
QAZ17,2017-02-16 13:30,16,56.55,56.58,56.55,56.58,3
QAZ17,2017-02-17 02:30,17,56.38,56.38,56.38,56.38,1
QAZ17,2017-02-17 03:00,17,56.34,56.34,56.34,56.34,1
QAZ17,2017-02-17 03:30,17,56.42,56.42,56.42,56.42,1
QAZ17,2017-02-17 04:30,17,56.14,56.14,56.14,56.14,1
QAZ17,2017-02-17 06:00,17,56.12,56.12,56.12,56.12,2
QAZ17,2017-02-17 07:00,17,56.08,56.1,56.08,56.1,2
QAZ17,2017-02-17 10:00,17,56.25,56.25,56.11,56.11,4
QAZ17,2017-02-17 13:00,17,56.28,56.48,56.28,56.48,3
QAZ17,2017-02-17 13:30,17,56.45,56.45,56.45,56.45,2
QAZ17,2017-02-20 02:00,21,56.74,56.74,56.74,56.74,1
QAZ17,2017-02-20 04:00,21,56.92,56.92,56.92,56.92,1
QAZ17,2017-02-20 06:30,21,56.7,56.7,56.7,56.7,1
QAZ17,2017-02-20 07:00,21,56.82,56.82,56.82,56.82,1
QAZ17,2017-02-20 10:00,21,56.73,56.73,56.73,56.73,1
QAZ17,2017-02-20 10:30,21,56.61,56.61,56.61,56.61,1
QAZ17,2017-02-20 11:00,21,56.52,56.52,56.52,56.52,1
QAZ17,2017-02-21 02:00,21,56.66,56.66,56.61,56.62,5
QAZ17,2017-02-21 03:30,21,56.75,56.8,56.75,56.77,14
QAZ17,2017-02-21 04:00,21,56.85,57,56.83,57,25
QAZ17,2017-02-21 04:30,21,57.1,57.1,57.1,57.1,1
QAZ17,2017-02-21 07:30,21,57.13,57.13,57.13,57.13,12
QAZ17,2017-02-21 08:00,21,57.27,57.27,57.27,57.27,1
QAZ17,2017-02-21 08:30,21,56.99,56.99,56.99,56.99,1
QAZ17,2017-02-21 09:00,21,57.08,57.08,57.04,57.04,2
QAZ17,2017-02-21 09:30,21,56.7,56.72,56.7,56.72,3
QAZ17,2017-02-21 10:00,21,56.85,57.02,56.85,57.02,3
QAZ17,2017-02-21 10:30,21,56.9,56.9,56.88,56.88,2
QAZ17,2017-02-21 11:00,21,56.89,56.89,56.89,56.89,1
QAZ17,2017-02-21 12:30,21,56.7,56.7,56.7,56.7,1
QAZ17,2017-02-21 20:30,22,56.78,56.82,56.78,56.82,5
QAZ17,2017-02-21 22:00,22,56.75,56.75,56.75,56.75,1
QAZ17,2017-02-22 01:30,22,56.72,56.72,56.72,56.72,1
QAZ17,2017-02-22 05:00,22,56.41,56.41,56.41,56.41,1
QAZ17,2017-02-22 05:30,22,56.41,56.41,56.41,56.41,2
QAZ17,2017-02-22 06:30,22,56.3,56.3,56.26,56.26,15
QAZ17,2017-02-22 08:00,22,55.95,55.95,55.95,55.95,1
QAZ17,2017-02-22 09:30,22,55.99,56,55.99,56,2
QAZ17,2017-02-22 10:00,22,56.01,56.03,56.01,56.03,4
QAZ17,2017-02-22 11:00,22,55.85,55.91,55.85,55.91,4
QAZ17,2017-02-22 11:30,22,55.9,55.9,55.9,55.9,1
QAZ17,2017-02-22 13:00,22,56.02,56.1,56.02,56.1,5
QAZ17,2017-02-23 01:30,23,56.46,56.46,56.42,56.42,2
QAZ17,2017-02-23 02:00,23,56.65,56.65,56.64,56.65,29
QAZ17,2017-02-23 02:30,23,56.64,56.64,56.62,56.62,3
QAZ17,2017-02-23 03:30,23,56.72,56.75,56.72,56.75,9
QAZ17,2017-02-23 04:00,23,56.71,56.71,56.71,56.71,3
QAZ17,2017-02-23 05:00,23,56.78,56.78,56.78,56.78,1
QAZ17,2017-02-23 05:30,23,56.66,56.66,56.66,56.66,1
QAZ17,2017-02-23 06:30,23,56.8,56.84,56.8,56.84,2
QAZ17,2017-02-23 07:00,23,56.87,56.87,56.87,56.87,37
QAZ17,2017-02-23 08:00,23,57.19,57.25,57.19,57.25,3
QAZ17,2017-02-23 08:30,23,57.05,57.05,57.05,57.05,1
QAZ17,2017-02-23 09:30,23,57.18,57.18,57.14,57.14,10
QAZ17,2017-02-23 10:00,23,57.2,57.2,56.7,56.81,5
QAZ17,2017-02-23 10:30,23,56.62,56.64,56.61,56.64,13
QAZ17,2017-02-23 11:00,23,56.65,56.83,56.65,56.82,111
QAZ17,2017-02-23 11:30,23,56.81,56.81,56.64,56.71,82
QAZ17,2017-02-23 12:00,23,56.7,56.75,56.67,56.67,9
QAZ17,2017-02-23 12:30,23,56.7,56.76,56.7,56.76,23
QAZ17,2017-02-23 13:00,23,56.71,56.83,56.65,56.83,57
QAZ17,2017-02-23 13:30,23,56.8,56.81,56.77,56.77,34
QAZ17,2017-02-23 14:00,23,56.76,56.77,56.75,56.75,6
QAZ17,2017-02-23 14:30,23,56.7,56.7,56.66,56.66,11
QAZ17,2017-02-24 02:00,24,56.61,56.61,56.61,56.61,1
QAZ17,2017-02-24 07:30,24,56.52,56.52,56.49,56.49,2
QAZ17,2017-02-24 08:00,24,56.37,56.45,56.37,56.42,3
QAZ17,2017-02-24 09:00,24,56.7,56.7,56.7,56.7,1
QAZ17,2017-02-24 09:30,24,56.66,56.66,56.66,56.66,1
QAZ17,2017-02-24 11:00,24,56.67,56.68,56.67,56.68,3
QAZ17,2017-02-27 01:30,27,56.85,56.85,56.85,56.85,1
QAZ17,2017-02-27 05:00,27,56.73,56.73,56.73,56.73,2
QAZ17,2017-02-27 06:30,27,56.85,56.85,56.82,56.82,2
QAZ17,2017-02-27 08:30,27,56.94,56.98,56.94,56.98,2
QAZ17,2017-02-27 09:30,27,56.77,56.77,56.7,56.72,3
QAZ17,2017-02-27 10:00,27,56.89,56.89,56.89,56.89,1
QAZ17,2017-02-27 10:30,27,56.76,56.82,56.76,56.82,26
QAZ17,2017-02-27 11:00,27,56.79,56.82,56.79,56.81,5
QAZ17,2017-02-27 11:30,27,56.79,56.79,56.79,56.79,1
QAZ17,2017-02-27 13:00,27,56.7,56.7,56.62,56.62,3
QAZ17,2017-02-27 14:00,27,56.73,56.73,56.73,56.73,1
QAZ17,2017-02-27 22:00,28,56.81,56.81,56.81,56.81,1
QAZ17,2017-02-28 00:30,28,56.8,56.8,56.8,56.8,1
QAZ17,2017-02-28 02:00,28,56.62,56.62,56.58,56.58,11
QAZ17,2017-02-28 03:00,28,56.69,56.69,56.69,56.69,1
QAZ17,2017-02-28 06:00,28,56.54,56.54,56.54,56.54,1
QAZ17,2017-02-28 06:30,28,56.61,56.61,56.61,56.61,35
QAZ17,2017-02-28 07:30,28,56.4,56.4,56.32,56.32,5
QAZ17,2017-02-28 08:00,28,56.19,56.19,56.19,56.19,1
QAZ17,2017-02-28 09:00,28,56.36,56.41,56.36,56.41,113
QAZ17,2017-02-28 09:30,28,56.37,56.37,56.28,56.28,262
QAZ17,2017-02-28 10:00,28,56.27,56.27,56.17,56.17,14
QAZ17,2017-02-28 10:30,28,56.18,56.18,56.18,56.18,13
QAZ17,2017-02-28 11:00,28,56.11,56.11,56.07,56.07,5
QAZ17,2017-02-28 11:30,28,56.08,56.08,56.06,56.06,2
QAZ17,2017-02-28 13:00,28,56.63,56.63,56.63,56.63,2
QAZ17,2017-02-28 15:00,28,56.77,56.77,56.77,56.77,1
QAZ17,2017-02-28 20:00,1,57.02,57.02,57.02,57.02,3
QAZ17,2017-03-01 00:30,1,56.85,56.85,56.85,56.85,1
QAZ17,2017-03-01 01:30,1,56.7,56.7,56.7,56.7,1
QAZ17,2017-03-01 02:30,1,56.73,56.73,56.73,56.73,1
QAZ17,2017-03-01 03:00,1,56.94,57.05,56.94,57.05,6
QAZ17,2017-03-01 03:30,1,57.05,57.05,57.05,57.05,2
QAZ17,2017-03-01 07:00,1,57.08,57.12,57.08,57.12,2
QAZ17,2017-03-01 08:30,1,57.12,57.12,57.12,57.12,1
QAZ17,2017-03-01 09:00,1,57.19,57.19,57.19,57.19,1
QAZ17,2017-03-01 09:30,1,57.23,57.23,56.86,56.86,5
QAZ17,2017-03-01 11:30,1,56.7,56.7,56.7,56.7,1
QAZ17,2017-03-01 12:30,1,56.72,56.72,56.72,56.72,2
QAZ17,2017-03-01 13:00,1,56.82,56.82,56.7,56.7,2
QAZ17,2017-03-02 01:00,2,56.55,56.55,56.55,56.55,1
QAZ17,2017-03-02 02:30,2,56.79,56.79,56.79,56.79,1
QAZ17,2017-03-02 03:00,2,56.49,56.49,56.49,56.49,1
QAZ17,2017-03-02 04:00,2,56.32,56.32,56.32,56.32,7
QAZ17,2017-03-02 04:30,2,56.35,56.35,56.35,56.35,2
QAZ17,2017-03-02 05:30,2,56.33,56.41,56.33,56.41,4
QAZ17,2017-03-02 06:30,2,56.28,56.29,56.28,56.29,5
QAZ17,2017-03-02 07:00,2,56.29,56.29,56.07,56.07,5
QAZ17,2017-03-02 08:00,2,55.99,56.01,55.94,56.01,6
QAZ17,2017-03-02 08:30,2,56.27,56.27,56.27,56.27,1
QAZ17,2017-03-02 09:00,2,56,56,56,56,1
QAZ17,2017-03-02 09:30,2,55.97,56.09,55.97,56.09,4
QAZ17,2017-03-02 10:00,2,56.2,56.25,56.02,56.02,5
QAZ17,2017-03-02 10:30,2,56,56,56,56,1
QAZ17,2017-03-02 13:30,2,55.71,55.73,55.71,55.73,2
QAZ17,2017-03-02 14:30,2,55.86,55.86,55.86,55.86,1
QAZ17,2017-03-02 15:00,2,55.77,55.77,55.72,55.72,4
QAZ17,2017-03-02 22:00,3,55.79,55.79,55.79,55.79,2
QAZ17,2017-03-03 01:00,3,55.99,55.99,55.99,55.99,1
QAZ17,2017-03-03 06:00,3,55.96,55.96,55.96,55.96,3
QAZ17,2017-03-03 07:00,3,56,56.01,56,56.01,2
QAZ17,2017-03-03 08:00,3,55.92,56.03,55.92,56.02,16
QAZ17,2017-03-03 09:30,3,56.08,56.08,56.08,56.08,5
QAZ17,2017-03-03 12:30,3,56.29,56.29,56.26,56.26,3
QAZ17,2017-03-06 02:30,6,56.1,56.15,56.1,56.15,2
QAZ17,2017-03-06 06:00,6,56.09,56.09,56.09,56.09,1
QAZ17,2017-03-06 07:00,6,56.27,56.39,56.27,56.39,2
QAZ17,2017-03-06 08:00,6,56.31,56.58,56.31,56.58,2
QAZ17,2017-03-06 08:30,6,56.5,56.5,56.5,56.5,1
QAZ17,2017-03-06 10:00,6,56.47,56.48,56.47,56.48,2
QAZ17,2017-03-06 12:30,6,56.51,56.51,56.51,56.51,1
QAZ17,2017-03-06 13:00,6,56.63,56.63,56.63,56.63,1
QAZ17,2017-03-06 13:30,6,56.62,56.62,56.62,56.62,1
QAZ17,2017-03-06 14:00,6,56.64,56.64,56.61,56.61,2
QAZ17,2017-03-06 23:30,7,56.53,56.53,56.53,56.53,1
QAZ17,2017-03-07 02:00,7,56.54,56.54,56.54,56.54,1
QAZ17,2017-03-07 03:30,7,56.67,56.73,56.66,56.66,5
QAZ17,2017-03-07 04:00,7,56.61,56.61,56.53,56.53,13
QAZ17,2017-03-07 06:30,7,56.8,56.8,56.78,56.78,2
QAZ17,2017-03-07 07:30,7,57,57,57,57,1
QAZ17,2017-03-07 08:00,7,57.11,57.15,57.11,57.15,5
QAZ17,2017-03-07 08:30,7,56.88,56.88,56.85,56.85,4
QAZ17,2017-03-07 09:30,7,56.75,56.75,56.63,56.63,48
QAZ17,2017-03-07 10:00,7,56.59,56.59,56.56,56.56,20
QAZ17,2017-03-07 11:00,7,56.59,56.59,56.59,56.59,4
QAZ17,2017-03-07 11:30,7,56.48,56.48,56.48,56.48,1
QAZ17,2017-03-07 12:30,7,56.42,56.42,56.42,56.42,1
QAZ17,2017-03-07 13:00,7,56.61,56.61,56.61,56.61,1
QAZ17,2017-03-07 15:30,7,56.25,56.25,56.25,56.25,1
QAZ17,2017-03-08 04:00,8,56.23,56.29,56.23,56.25,3
QAZ17,2017-03-08 04:30,8,56.27,56.27,56.27,56.27,2
QAZ17,2017-03-08 06:30,8,56.07,56.07,56.07,56.07,16
QAZ17,2017-03-08 08:00,8,55.88,55.88,55.88,55.88,1
QAZ17,2017-03-08 09:00,8,55.98,55.99,55.98,55.99,2
QAZ17,2017-03-08 09:30,8,56.12,56.27,56.07,56.07,7
QAZ17,2017-03-08 10:00,8,55.92,55.92,55.71,55.82,7
QAZ17,2017-03-08 10:30,8,55.61,55.61,55.5,55.5,18
QAZ17,2017-03-08 11:00,8,55.18,55.18,54.8,54.98,21
QAZ17,2017-03-08 11:30,8,54.93,54.93,54.91,54.91,5
QAZ17,2017-03-08 12:00,8,54.79,54.79,54.66,54.66,10
QAZ17,2017-03-08 12:30,8,54.69,54.69,54.69,54.69,1
QAZ17,2017-03-08 13:00,8,54.06,54.06,53.84,53.96,5
QAZ17,2017-03-08 13:30,8,53.83,53.89,53.83,53.89,9
QAZ17,2017-03-08 14:00,8,54.05,54.11,54.05,54.11,9
QAZ17,2017-03-09 02:30,9,54.54,54.54,54.54,54.54,5
QAZ17,2017-03-09 04:00,9,54.1,54.1,53.31,53.32,165
QAZ17,2017-03-09 04:30,9,53.27,53.31,53.19,53.19,37
QAZ17,2017-03-09 05:00,9,52.77,52.77,52.77,52.77,1
QAZ17,2017-03-09 05:30,9,53.26,53.37,53.26,53.37,4
QAZ17,2017-03-09 08:00,9,53.72,53.72,53.6,53.61,20
QAZ17,2017-03-09 08:30,9,53.61,53.61,53.61,53.61,1
QAZ17,2017-03-09 09:00,9,53.24,53.24,53.09,53.11,3
QAZ17,2017-03-09 09:30,9,53.11,53.14,53.11,53.14,4
QAZ17,2017-03-09 10:00,9,52.92,52.95,52.92,52.92,3
QAZ17,2017-03-09 10:30,9,52.89,52.89,52.89,52.89,1
QAZ17,2017-03-09 11:30,9,52.76,52.78,52.73,52.73,6
QAZ17,2017-03-09 13:00,9,52.5,52.9,52.5,52.83,92
QAZ17,2017-03-09 14:00,9,53.14,53.15,53.14,53.15,2
QAZ17,2017-03-09 14:30,9,53.4,53.4,53.4,53.4,1
QAZ17,2017-03-10 01:30,10,53.12,53.12,53.12,53.12,1
QAZ17,2017-03-10 02:30,10,53.31,53.31,53.31,53.31,1
QAZ17,2017-03-10 03:00,10,53.25,53.25,53.25,53.25,2
QAZ17,2017-03-10 05:00,10,53.27,53.27,53.25,53.25,25
QAZ17,2017-03-10 05:30,10,53.26,53.26,53.26,53.26,1
QAZ17,2017-03-10 06:00,10,53.21,53.21,53.21,53.21,2
QAZ17,2017-03-10 07:30,10,53.19,53.57,53.19,53.57,2
QAZ17,2017-03-10 08:00,10,53.37,53.37,53.31,53.31,3
QAZ17,2017-03-10 08:30,10,52.92,52.92,52.92,52.92,1
QAZ17,2017-03-10 10:00,10,52.46,52.46,52.46,52.46,3
QAZ17,2017-03-10 11:00,10,52.55,52.55,52.55,52.55,14
QAZ17,2017-03-10 12:30,10,52.28,52.28,52.28,52.28,2
QAZ17,2017-03-12 18:00,13,51.8,51.8,51.8,51.8,1
QAZ17,2017-03-12 20:30,13,51.95,51.95,51.95,51.95,1
QAZ17,2017-03-13 01:30,13,52.04,52.05,52.04,52.05,10
QAZ17,2017-03-13 02:30,13,52.11,52.11,52.11,52.11,1
QAZ17,2017-03-13 03:00,13,52.24,52.24,52.14,52.14,2
QAZ17,2017-03-13 03:30,13,52.3,52.31,52.3,52.31,2
QAZ17,2017-03-13 04:00,13,52.17,52.17,52.17,52.17,1
QAZ17,2017-03-13 05:30,13,51.93,51.93,51.93,51.93,1
QAZ17,2017-03-13 07:30,13,52.18,52.18,52.18,52.18,1
QAZ17,2017-03-13 08:30,13,52.35,52.35,52.35,52.35,1
QAZ17,2017-03-13 09:00,13,52.17,52.17,52.14,52.14,3
QAZ17,2017-03-13 09:30,13,52.3,52.3,52.3,52.3,1
QAZ17,2017-03-13 11:00,13,52.14,52.35,52.14,52.32,3
QAZ17,2017-03-13 11:30,13,52.29,52.29,52.28,52.28,2
QAZ17,2017-03-13 12:30,13,52.16,52.16,52.16,52.16,1
QAZ17,2017-03-13 13:00,13,52.08,52.21,52.08,52.21,2
QAZ17,2017-03-13 13:30,13,52.29,52.29,52.29,52.29,1
QAZ17,2017-03-13 14:00,13,52.3,52.3,52.3,52.3,1
QAZ17,2017-03-14 02:30,14,52.12,52.12,52.12,52.12,1
QAZ17,2017-03-14 04:00,14,52.34,52.4,52.34,52.4,53
QAZ17,2017-03-14 04:30,14,52.4,52.4,52.4,52.4,1
QAZ17,2017-03-14 05:00,14,52.36,52.36,52.36,52.36,1
QAZ17,2017-03-14 07:00,14,51.73,51.73,51.65,51.72,5
QAZ17,2017-03-14 07:30,14,51.71,51.73,51.71,51.73,2
QAZ17,2017-03-14 08:30,14,51.46,51.46,51.33,51.33,3
QAZ17,2017-03-14 09:00,14,51.44,51.44,51.44,51.44,1
QAZ17,2017-03-14 09:30,14,51.54,51.54,51.45,51.49,5
QAZ17,2017-03-14 10:00,14,51.61,51.61,51.61,51.61,1
QAZ17,2017-03-14 10:30,14,51.68,51.68,51.68,51.68,1
QAZ17,2017-03-14 11:00,14,51.42,51.42,51.42,51.42,1
QAZ17,2017-03-14 11:30,14,51.34,51.34,51.34,51.34,2
QAZ17,2017-03-14 12:00,14,51.4,51.4,51.4,51.4,1
QAZ17,2017-03-14 13:00,14,51.86,51.87,51.86,51.87,2
QAZ17,2017-03-14 14:00,14,51.84,51.88,51.84,51.88,7
QAZ17,2017-03-14 14:30,14,51.93,51.93,51.93,51.93,1
QAZ17,2017-03-14 15:00,14,52.03,52.03,52.03,52.03,1
QAZ17,2017-03-15 02:00,15,52.33,52.33,52.33,52.33,1
QAZ17,2017-03-15 04:30,15,52.31,52.42,52.31,52.42,2
QAZ17,2017-03-15 05:30,15,52.49,52.49,52.49,52.49,2
QAZ17,2017-03-15 08:00,15,52.38,52.38,52.37,52.37,2
QAZ17,2017-03-15 08:30,15,52.3,52.3,52.29,52.29,3
QAZ17,2017-03-15 09:00,15,52.35,52.55,52.35,52.55,3
QAZ17,2017-03-15 09:30,15,52.61,52.61,52.29,52.29,21
QAZ17,2017-03-15 10:00,15,52.4,52.42,52.4,52.42,4
QAZ17,2017-03-15 11:00,15,52.39,52.4,52.39,52.4,2
QAZ17,2017-03-15 12:00,15,52.24,52.24,52.24,52.24,1
QAZ17,2017-03-15 13:00,15,52.55,52.55,52.55,52.55,1
QAZ17,2017-03-16 00:00,16,52.73,52.73,52.73,52.73,1
QAZ17,2017-03-16 01:30,16,52.78,52.78,52.78,52.78,1
QAZ17,2017-03-16 02:00,16,52.89,52.94,52.89,52.94,2
QAZ17,2017-03-16 02:30,16,52.98,52.98,52.98,52.98,1
QAZ17,2017-03-16 03:00,16,53.09,53.09,53,53,2
QAZ17,2017-03-16 03:30,16,52.98,52.98,52.86,52.86,3
QAZ17,2017-03-16 04:30,16,52.97,52.97,52.97,52.97,1
QAZ17,2017-03-16 05:00,16,52.97,53.03,52.97,53.03,2
QAZ17,2017-03-16 06:30,16,52.86,52.86,52.86,52.86,1
QAZ17,2017-03-16 08:30,16,52.34,52.34,52.27,52.27,25
QAZ17,2017-03-16 11:00,16,52.24,52.24,52.24,52.24,1
QAZ17,2017-03-16 12:30,16,52.5,52.5,52.47,52.47,12
QAZ17,2017-03-16 13:30,16,52.31,52.31,52.31,52.31,1
QAZ17,2017-03-17 04:00,17,52.36,52.44,52.36,52.44,7
QAZ17,2017-03-17 04:30,17,52.51,52.54,52.51,52.54,2
QAZ17,2017-03-17 05:30,17,52.52,52.52,52.52,52.52,3
QAZ17,2017-03-17 07:00,17,52.46,52.46,52.41,52.41,2
QAZ17,2017-03-17 07:30,17,52.54,52.57,52.51,52.57,11
QAZ17,2017-03-17 08:30,17,52.51,52.51,52.51,52.51,1
QAZ17,2017-03-17 10:30,17,52.29,52.33,52.29,52.33,3
QAZ17,2017-03-17 11:00,17,52.4,52.4,52.34,52.34,2
QAZ17,2017-03-17 13:30,17,52.43,52.43,52.43,52.43,14
QAZ17,2017-03-19 22:30,20,52.08,52.08,52.08,52.08,1
QAZ17,2017-03-20 03:00,20,52.21,52.24,52.21,52.24,2
QAZ17,2017-03-20 04:00,20,52.07,52.07,52.01,52.01,2
QAZ17,2017-03-20 05:30,20,51.92,51.92,51.92,51.92,10
QAZ17,2017-03-20 06:00,20,52.08,52.1,52.08,52.1,4
QAZ17,2017-03-20 06:30,20,52.08,52.08,52.08,52.08,23
QAZ17,2017-03-20 09:30,20,52.63,52.63,52.51,52.51,11
QAZ17,2017-03-21 04:30,21,52.75,52.75,52.75,52.75,3
QAZ17,2017-03-21 05:00,21,52.73,52.73,52.71,52.71,3
QAZ17,2017-03-21 05:30,21,52.71,52.71,52.71,52.71,2
QAZ17,2017-03-21 06:30,21,52.82,52.83,52.78,52.78,69
QAZ17,2017-03-21 07:30,21,52.56,52.58,52.56,52.58,2
QAZ17,2017-03-21 08:00,21,52.49,52.49,52.45,52.45,3
QAZ17,2017-03-21 08:30,21,52.65,52.68,52.65,52.68,2
QAZ17,2017-03-21 09:00,21,52.43,52.61,52.42,52.61,4
QAZ17,2017-03-21 09:30,21,52.42,52.42,52.37,52.37,4
QAZ17,2017-03-21 10:30,21,51.94,52.13,51.94,52.12,5
QAZ17,2017-03-21 11:00,21,52.17,52.17,51.99,51.99,5
QAZ17,2017-03-21 11:30,21,52,52.05,51.99,51.99,8
QAZ17,2017-03-21 12:00,21,51.88,51.88,51.88,51.88,2
QAZ17,2017-03-21 12:30,21,51.9,51.92,51.89,51.92,3
QAZ17,2017-03-21 13:30,21,52.02,52.02,52.02,52.02,1
QAZ17,2017-03-21 21:30,22,51.86,51.86,51.86,51.86,1
QAZ17,2017-03-21 23:30,22,51.82,51.82,51.82,51.82,1
QAZ17,2017-03-22 01:00,22,51.65,51.65,51.65,51.65,1
QAZ17,2017-03-22 04:30,22,51.38,51.38,51.38,51.38,1
QAZ17,2017-03-22 07:30,22,51.51,51.51,51.49,51.49,37
QAZ17,2017-03-22 08:30,22,51.47,51.58,51.47,51.58,2
QAZ17,2017-03-22 09:00,22,51.54,51.58,51.54,51.58,4
QAZ17,2017-03-22 09:30,22,51.53,51.59,51.15,51.35,10
QAZ17,2017-03-22 10:00,22,51.45,51.45,51.39,51.42,62
QAZ17,2017-03-22 10:30,22,51.71,51.71,51.68,51.69,20
QAZ17,2017-03-22 11:30,22,51.56,51.66,51.56,51.66,6
QAZ17,2017-03-22 13:00,22,51.79,51.81,51.79,51.81,2
QAZ17,2017-03-22 13:30,22,51.77,51.77,51.76,51.76,4
QAZ17,2017-03-22 23:30,23,52.12,52.12,52.12,52.12,1
QAZ17,2017-03-23 00:00,23,52.14,52.14,52.14,52.14,1
QAZ17,2017-03-23 02:30,23,52.07,52.07,52.04,52.04,6
QAZ17,2017-03-23 03:00,23,51.94,51.94,51.94,51.94,1
QAZ17,2017-03-23 03:30,23,51.95,51.97,51.89,51.89,7
QAZ17,2017-03-23 04:00,23,51.86,51.86,51.82,51.86,5
QAZ17,2017-03-23 04:30,23,51.98,52.1,51.98,52.1,6
QAZ17,2017-03-23 05:00,23,51.93,51.94,51.93,51.94,2
QAZ17,2017-03-23 05:30,23,51.98,52,51.98,52,23
QAZ17,2017-03-23 06:00,23,51.98,52.05,51.95,51.96,57
QAZ17,2017-03-23 06:30,23,51.94,51.94,51.89,51.9,10
QAZ17,2017-03-23 07:00,23,51.83,51.89,51.8,51.89,21
QAZ17,2017-03-23 07:30,23,51.7,51.73,51.61,51.61,20
QAZ17,2017-03-23 08:00,23,51.53,51.57,51.53,51.57,3
QAZ17,2017-03-23 08:30,23,51.56,51.56,51.46,51.46,3
QAZ17,2017-03-23 09:00,23,51.48,51.52,51.48,51.52,3
QAZ17,2017-03-23 09:30,23,51.43,51.43,51.43,51.43,2
QAZ17,2017-03-23 10:00,23,51.46,51.54,51.46,51.53,5
QAZ17,2017-03-23 10:30,23,51.43,51.43,51.43,51.43,1
QAZ17,2017-03-23 11:00,23,51.59,51.59,51.59,51.59,1
QAZ17,2017-03-23 11:30,23,51.66,51.66,51.66,51.66,1
QAZ17,2017-03-23 12:00,23,51.58,51.58,51.58,51.58,1
QAZ17,2017-03-23 13:00,23,51.53,51.53,51.53,51.53,1
QAZ17,2017-03-23 23:30,24,51.59,51.59,51.59,51.59,2
QAZ17,2017-03-24 04:00,24,51.64,51.64,51.64,51.64,1
QAZ17,2017-03-24 04:30,24,51.68,51.68,51.68,51.68,4
QAZ17,2017-03-24 07:00,24,51.73,51.73,51.73,51.73,1
QAZ17,2017-03-24 07:30,24,51.73,51.73,51.69,51.69,5
QAZ17,2017-03-24 08:00,24,51.66,51.67,51.66,51.67,66
QAZ17,2017-03-24 09:00,24,51.43,51.43,51.41,51.41,3
QAZ17,2017-03-24 09:30,24,51.55,51.56,51.55,51.56,2
QAZ17,2017-03-24 10:00,24,51.48,51.54,51.48,51.54,7
QAZ17,2017-03-24 10:30,24,51.57,51.57,51.57,51.57,2
QAZ17,2017-03-24 11:00,24,51.52,51.52,51.51,51.51,4
QAZ17,2017-03-24 11:30,24,51.61,51.64,51.61,51.63,7
QAZ17,2017-03-24 13:00,24,51.78,51.78,51.66,51.66,3
QAZ17,2017-03-26 17:00,27,51.84,51.84,51.84,51.84,1
QAZ17,2017-03-26 20:00,27,51.62,51.65,51.57,51.6,72
QAZ17,2017-03-26 20:30,27,51.6,51.6,51.6,51.6,1
QAZ17,2017-03-27 00:30,27,51.37,51.37,51.37,51.37,1
QAZ17,2017-03-27 08:00,27,51.23,51.23,51.23,51.23,2
QAZ17,2017-03-27 08:30,27,51.17,51.2,51.07,51.2,4
QAZ17,2017-03-27 09:00,27,51.2,51.27,51.2,51.26,6
QAZ17,2017-03-27 09:30,27,51.2,51.2,51.2,51.2,1
QAZ17,2017-03-27 10:00,27,51.84,51.84,51.84,51.84,1
QAZ17,2017-03-27 10:30,27,51.85,51.85,51.79,51.79,11
QAZ17,2017-03-27 11:00,27,51.78,51.78,51.78,51.78,1
QAZ17,2017-03-27 12:30,27,51.68,51.68,51.68,51.68,2
QAZ17,2017-03-27 13:00,27,51.83,51.83,51.83,51.83,1
QAZ17,2017-03-27 14:00,27,51.86,51.86,51.86,51.86,1
QAZ17,2017-03-27 21:30,28,51.96,51.96,51.96,51.96,1
QAZ17,2017-03-28 01:00,28,52.08,52.08,52.08,52.08,1
QAZ17,2017-03-28 01:30,28,52.01,52.01,52.01,52.01,1
QAZ17,2017-03-28 03:00,28,52,52.06,52,52.06,2
QAZ17,2017-03-28 03:30,28,52.11,52.11,52.11,52.11,1
QAZ17,2017-03-28 04:30,28,52.12,52.12,52.12,52.12,1
QAZ17,2017-03-28 07:30,28,52.28,52.28,52.28,52.28,1
QAZ17,2017-03-28 08:00,28,52.17,52.17,52.17,52.17,1
QAZ17,2017-03-28 08:30,28,52.22,52.27,52.13,52.16,18
QAZ17,2017-03-28 09:00,28,52.2,52.34,52.2,52.28,22
QAZ17,2017-03-28 09:30,28,52.26,52.63,52.26,52.55,19
QAZ17,2017-03-28 10:00,28,52.56,52.56,52.53,52.54,6
QAZ17,2017-03-28 11:00,28,52.52,52.52,52.49,52.49,4
QAZ17,2017-03-28 12:00,28,52.27,52.34,52.27,52.34,2
QAZ17,2017-03-29 01:30,29,52.49,52.49,52.49,52.49,1
QAZ17,2017-03-29 02:30,29,52.46,52.53,52.46,52.53,2
QAZ17,2017-03-29 03:00,29,52.54,52.54,52.48,52.52,5
QAZ17,2017-03-29 03:30,29,52.59,52.59,52.54,52.54,2
QAZ17,2017-03-29 04:00,29,52.52,52.52,52.52,52.52,1
QAZ17,2017-03-29 04:30,29,52.45,52.45,52.41,52.43,3
QAZ17,2017-03-29 05:00,29,52.42,52.42,52.42,52.42,1
QAZ17,2017-03-29 05:30,29,52.38,52.42,52.37,52.42,3
QAZ17,2017-03-29 06:00,29,52.44,52.44,52.4,52.4,5
QAZ17,2017-03-29 06:30,29,52.47,52.48,52.47,52.48,32
QAZ17,2017-03-29 07:00,29,52.39,52.42,52.39,52.42,2
QAZ17,2017-03-29 07:30,29,52.42,52.42,52.3,52.34,8
QAZ17,2017-03-29 08:00,29,52.3,52.39,52.3,52.36,6
QAZ17,2017-03-29 08:30,29,52.39,52.39,52.39,52.39,1
QAZ17,2017-03-29 09:00,29,52.44,52.44,52.29,52.29,31
QAZ17,2017-03-29 09:30,29,52.36,52.71,52.36,52.71,5
QAZ17,2017-03-29 10:00,29,52.83,52.83,52.74,52.8,9
QAZ17,2017-03-29 11:30,29,53,53,53,53,24
QAZ17,2017-03-29 12:00,29,53.02,53.02,53.02,53.02,1
QAZ17,2017-03-29 13:30,29,52.98,52.98,52.98,52.98,9
QAZ17,2017-03-30 03:30,30,53,53,52.93,52.93,22
QAZ17,2017-03-30 04:00,30,52.88,52.88,52.88,52.88,5
QAZ17,2017-03-30 05:00,30,52.82,52.82,52.82,52.82,11
QAZ17,2017-03-30 05:30,30,52.85,52.9,52.84,52.9,27
QAZ17,2017-03-30 07:00,30,53.06,53.28,53.06,53.28,7
QAZ17,2017-03-30 07:30,30,53.48,53.58,53.48,53.58,14
QAZ17,2017-03-30 08:00,30,53.37,53.42,53.37,53.41,10
QAZ17,2017-03-30 08:30,30,53.52,53.52,53.3,53.3,2
QAZ17,2017-03-30 09:00,30,53.4,53.4,53.4,53.4,4
QAZ17,2017-03-30 10:00,30,53.61,53.72,53.61,53.72,35
QAZ17,2017-03-30 10:30,30,53.68,53.68,53.67,53.67,3
QAZ17,2017-03-30 12:00,30,53.68,53.72,53.68,53.72,3
QAZ17,2017-03-30 12:30,30,53.72,53.73,53.72,53.73,2
QAZ17,2017-03-30 13:00,30,53.88,53.88,53.88,53.88,2
QAZ17,2017-03-30 14:30,30,53.7,53.7,53.7,53.7,1
QAZ17,2017-03-30 15:30,30,53.8,53.8,53.78,53.78,10
QAZ17,2017-03-30 21:30,31,53.55,53.55,53.55,53.55,2
QAZ17,2017-03-31 03:00,31,53.65,53.65,53.65,53.65,1
QAZ17,2017-03-31 03:30,31,53.6,53.6,53.56,53.56,3
QAZ17,2017-03-31 05:00,31,53.67,53.67,53.45,53.45,4
QAZ17,2017-03-31 06:00,31,53.57,53.57,53.57,53.57,2
QAZ17,2017-03-31 06:30,31,53.62,53.69,53.62,53.69,3
QAZ17,2017-03-31 08:00,31,53.68,53.68,53.68,53.68,1
QAZ17,2017-03-31 08:30,31,53.76,53.77,53.76,53.77,4
QAZ17,2017-03-31 09:00,31,53.88,53.92,53.72,53.72,13
QAZ17,2017-03-31 10:00,31,53.79,53.8,53.79,53.8,2
QAZ17,2017-03-31 11:00,31,53.97,53.97,53.97,53.97,1
QAZ17,2017-03-31 11:30,31,54.05,54.05,53.87,53.88,8
QAZ17,2017-03-31 12:30,31,54.13,54.13,54.13,54.13,2
QAZ17,2017-03-31 13:00,31,54.34,54.35,54.23,54.23,5
QAZ17,2017-03-31 13:30,31,54.24,54.24,54.24,54.24,1
QAZ17,2017-04-03 01:00,3,54.18,54.18,54.18,54.18,1
QAZ17,2017-04-03 03:00,3,54.17,54.21,54.17,54.21,15
QAZ17,2017-04-03 04:30,3,54.21,54.21,54.21,54.21,3
QAZ17,2017-04-03 07:00,3,54.32,54.32,54.32,54.32,1
QAZ17,2017-04-03 07:30,3,54.31,54.32,54.25,54.32,32
QAZ17,2017-04-03 08:00,3,54.4,54.4,54.21,54.21,55
QAZ17,2017-04-03 08:30,3,54.27,54.28,54.14,54.14,16
QAZ17,2017-04-03 09:00,3,54.16,54.2,54.16,54.2,2
QAZ17,2017-04-03 09:30,3,54.26,54.27,54.15,54.15,5
QAZ17,2017-04-03 10:00,3,53.97,53.97,53.86,53.92,8
QAZ17,2017-04-03 10:30,3,53.89,53.89,53.89,53.89,2
QAZ17,2017-04-03 11:30,3,54,54.01,54,54,6
QAZ17,2017-04-03 12:30,3,54.04,54.04,54.04,54.04,1
QAZ17,2017-04-03 13:00,3,54.04,54.04,54.03,54.03,2
QAZ17,2017-04-03 14:00,3,54.04,54.04,54.04,54.04,5
QAZ17,2017-04-03 23:30,4,53.96,53.96,53.96,53.96,1
QAZ17,2017-04-04 00:00,4,53.96,53.96,53.96,53.96,1
QAZ17,2017-04-04 02:30,4,53.72,53.72,53.72,53.72,1
QAZ17,2017-04-04 04:00,4,53.89,53.89,53.84,53.84,3
QAZ17,2017-04-04 05:30,4,54.12,54.28,54.12,54.28,2
QAZ17,2017-04-04 06:00,4,54.19,54.19,54.19,54.19,1
QAZ17,2017-04-04 10:00,4,54.69,54.7,54.69,54.7,9
QAZ17,2017-04-04 10:30,4,54.73,54.73,54.69,54.69,2
QAZ17,2017-04-04 12:00,4,54.94,54.94,54.94,54.94,2
QAZ17,2017-04-04 12:30,4,54.81,54.81,54.81,54.81,3
QAZ17,2017-04-04 13:00,4,54.95,54.95,54.81,54.82,21
QAZ17,2017-04-04 13:30,4,54.8,54.9,54.8,54.9,9
QAZ17,2017-04-04 14:30,4,54.84,54.87,54.82,54.82,25
QAZ17,2017-04-04 15:00,4,54.86,54.94,54.86,54.94,3
QAZ17,2017-04-04 15:30,4,55.01,55.01,54.91,54.91,2
QAZ17,2017-04-05 04:00,5,55.48,55.48,55.48,55.48,1
QAZ17,2017-04-05 04:30,5,55.48,55.48,55.48,55.48,1
QAZ17,2017-04-05 05:30,5,55.32,55.32,55.27,55.27,2
QAZ17,2017-04-05 07:00,5,55.45,55.45,55.45,55.45,1
QAZ17,2017-04-05 07:30,5,55.45,55.45,55.45,55.45,1
QAZ17,2017-04-05 09:00,5,55.52,55.52,55.52,55.52,2
QAZ17,2017-04-05 09:30,5,55.47,55.47,55.46,55.46,3
QAZ17,2017-04-05 10:00,5,55,55.03,54.94,54.97,5
QAZ17,2017-04-05 10:30,5,55.12,55.12,55.12,55.12,1
QAZ17,2017-04-05 11:30,5,55.11,55.12,55.1,55.1,5
QAZ17,2017-04-05 12:00,5,55.06,55.06,55.06,55.06,1
QAZ17,2017-04-05 12:30,5,55.08,55.08,55.08,55.08,1
QAZ17,2017-04-05 13:00,5,55.05,55.05,55.05,55.05,2
QAZ17,2017-04-05 14:00,5,54.9,54.9,54.9,54.9,1
QAZ17,2017-04-05 14:30,5,54.84,54.84,54.84,54.84,1
QAZ17,2017-04-05 15:30,5,54.74,54.74,54.74,54.74,2
QAZ17,2017-04-06 01:30,6,54.88,54.93,54.88,54.93,4
QAZ17,2017-04-06 02:00,6,54.92,54.92,54.92,54.92,1
QAZ17,2017-04-06 02:30,6,54.96,54.96,54.96,54.96,1
QAZ17,2017-04-06 03:00,6,55,55,55,55,1
QAZ17,2017-04-06 05:00,6,55.13,55.13,55.13,55.13,1
QAZ17,2017-04-06 07:30,6,55.35,55.38,55.35,55.38,2
QAZ17,2017-04-06 08:30,6,55.56,55.57,55.4,55.4,4
QAZ17,2017-04-06 09:30,6,55.51,55.51,55.51,55.51,1
QAZ17,2017-04-06 21:00,7,56.33,56.33,56.33,56.33,22
QAZ17,2017-04-06 22:00,7,56.34,56.34,56.34,56.34,1
QAZ17,2017-04-06 22:30,7,56.22,56.23,56.22,56.23,2
QAZ17,2017-04-06 23:00,7,56.18,56.18,56.18,56.18,1
QAZ17,2017-04-06 23:30,7,56.17,56.17,56.17,56.17,1
QAZ17,2017-04-07 00:00,7,56.28,56.28,56.28,56.28,1
QAZ17,2017-04-07 03:30,7,56.21,56.21,56.14,56.14,26
QAZ17,2017-04-07 04:00,7,56.06,56.2,56.06,56.2,25
QAZ17,2017-04-07 04:30,7,56.23,56.23,56.2,56.2,6
QAZ17,2017-04-07 05:00,7,56.13,56.13,56.13,56.13,1
QAZ17,2017-04-07 05:30,7,56.1,56.1,55.88,55.88,3
QAZ17,2017-04-07 06:00,7,55.86,55.92,55.82,55.86,8
QAZ17,2017-04-07 06:30,7,55.87,55.89,55.69,55.76,11
QAZ17,2017-04-07 07:00,7,55.76,55.76,55.36,55.36,3
QAZ17,2017-04-07 08:30,7,55.7,55.7,55.69,55.69,2
QAZ17,2017-04-07 09:30,7,55.7,55.92,55.7,55.92,26
QAZ17,2017-04-07 10:00,7,55.59,55.59,55.55,55.57,10
QAZ17,2017-04-07 10:30,7,55.79,55.79,55.79,55.79,2
QAZ17,2017-04-07 13:30,7,55.8,55.8,55.8,55.8,2
QAZ17,2017-04-10 03:00,10,56.07,56.07,56.07,56.07,1
QAZ17,2017-04-10 04:00,10,56.2,56.2,56.2,56.2,20
QAZ17,2017-04-10 05:00,10,56.18,56.18,56.18,56.18,1
QAZ17,2017-04-10 06:30,10,56.37,56.37,56.37,56.37,1
QAZ17,2017-04-10 07:00,10,56.51,56.51,56.51,56.51,1
QAZ17,2017-04-10 07:30,10,56.45,56.45,56.45,56.45,4
QAZ17,2017-04-10 08:00,10,56.4,56.4,56.38,56.38,2
QAZ17,2017-04-10 08:30,10,56.43,56.43,56.29,56.36,4
QAZ17,2017-04-10 09:00,10,56.45,56.46,56.43,56.43,4
QAZ17,2017-04-10 10:00,10,56.38,56.38,56.38,56.38,1
QAZ17,2017-04-10 10:30,10,56.56,56.56,56.56,56.56,1
QAZ17,2017-04-10 13:00,10,56.73,56.73,56.73,56.73,3
QAZ17,2017-04-10 21:30,11,56.76,56.76,56.76,56.76,1
QAZ17,2017-04-10 22:00,11,56.78,56.78,56.78,56.78,1
QAZ17,2017-04-10 23:30,11,56.65,56.65,56.64,56.64,2
QAZ17,2017-04-11 02:00,11,56.67,56.67,56.67,56.67,1
QAZ17,2017-04-11 02:30,11,56.78,56.78,56.78,56.78,5
QAZ17,2017-04-11 03:30,11,56.63,56.69,56.63,56.69,36
QAZ17,2017-04-11 04:00,11,56.66,56.66,56.63,56.63,7
QAZ17,2017-04-11 04:30,11,56.66,56.66,56.66,56.66,2
QAZ17,2017-04-11 07:30,11,56.61,56.61,56.61,56.61,2
QAZ17,2017-04-11 08:30,11,56.58,56.58,56.58,56.58,1
QAZ17,2017-04-11 09:00,11,56.62,56.62,56.49,56.49,2
QAZ17,2017-04-11 09:30,11,56.46,56.46,56.46,56.46,1
QAZ17,2017-04-11 10:00,11,56.5,56.52,56.43,56.43,4
QAZ17,2017-04-11 11:00,11,56.63,56.86,56.63,56.86,2
QAZ17,2017-04-11 11:30,11,56.76,56.82,56.76,56.82,2
QAZ17,2017-04-11 12:00,11,56.8,56.8,56.8,56.8,1
QAZ17,2017-04-11 13:00,11,56.91,56.91,56.91,56.91,1
QAZ17,2017-04-11 13:30,11,57.04,57.04,57.04,57.04,6
QAZ17,2017-04-11 14:00,11,56.85,56.85,56.84,56.84,2
QAZ17,2017-04-11 15:00,11,56.9,56.9,56.9,56.9,1
QAZ17,2017-04-11 15:30,11,57.05,57.05,57.05,57.05,3
QAZ17,2017-04-12 01:00,12,57.12,57.12,57.12,57.12,1
QAZ17,2017-04-12 03:00,12,57.25,57.25,57.25,57.25,5
QAZ17,2017-04-12 04:00,12,57.37,57.37,57.37,57.37,1
QAZ17,2017-04-12 06:00,12,57.3,57.3,57.3,57.3,3
QAZ17,2017-04-12 07:30,12,57.24,57.24,57.24,57.24,1
QAZ17,2017-04-12 08:00,12,57.22,57.25,57.22,57.25,2
QAZ17,2017-04-12 09:00,12,57.02,57.19,57.01,57.12,11
QAZ17,2017-04-12 09:30,12,57.2,57.2,57.06,57.08,5
QAZ17,2017-04-12 10:00,12,57.12,57.12,57.05,57.05,16
QAZ17,2017-04-12 10:30,12,57.03,57.03,57.03,57.03,1
QAZ17,2017-04-12 11:00,12,56.9,56.9,56.7,56.7,3
QAZ17,2017-04-12 11:30,12,56.87,56.87,56.87,56.87,1
QAZ17,2017-04-12 12:00,12,56.93,56.93,56.93,56.93,1
QAZ17,2017-04-12 13:00,12,56.96,56.96,56.96,56.96,1
QAZ17,2017-04-12 13:30,12,56.7,56.7,56.7,56.7,1
QAZ17,2017-04-12 15:30,12,56.7,56.7,56.7,56.7,1
QAZ17,2017-04-12 23:00,13,56.95,56.95,56.95,56.95,1
QAZ17,2017-04-12 23:30,13,57,57,57,57,1
QAZ17,2017-04-13 01:00,13,57,57,57,57,2
QAZ17,2017-04-13 02:00,13,56.95,56.95,56.93,56.93,2
QAZ17,2017-04-13 02:30,13,56.85,56.85,56.85,56.85,2
QAZ17,2017-04-13 03:00,13,56.93,56.93,56.93,56.93,1
QAZ17,2017-04-13 03:30,13,56.91,56.91,56.91,56.91,1
QAZ17,2017-04-13 06:30,13,57.03,57.09,57.02,57.09,44
QAZ17,2017-04-13 07:00,13,57.11,57.11,57.08,57.09,6
QAZ17,2017-04-13 07:30,13,57.09,57.13,57.09,57.11,50
QAZ17,2017-04-13 08:00,13,57.16,57.17,57.16,57.17,2
QAZ17,2017-04-13 08:30,13,57.17,57.21,57.04,57.06,72
QAZ17,2017-04-13 09:00,13,57.11,57.16,57.08,57.12,32
QAZ17,2017-04-13 09:30,13,56.87,56.87,56.87,56.87,1
QAZ17,2017-04-13 10:00,13,56.81,56.81,56.81,56.81,1
QAZ17,2017-04-13 11:30,13,56.82,56.82,56.82,56.82,2
QAZ17,2017-04-13 13:00,13,56.92,57.01,56.92,57.01,14
QAZ17,2017-04-16 21:00,17,56.7,56.7,56.7,56.7,1
QAZ17,2017-04-17 01:00,17,56.54,56.54,56.51,56.51,4
QAZ17,2017-04-17 06:00,17,56.58,56.58,56.58,56.58,4
QAZ17,2017-04-17 06:30,17,56.73,56.73,56.73,56.73,8
QAZ17,2017-04-17 07:00,17,57.04,57.04,57.02,57.02,2
QAZ17,2017-04-17 08:00,17,57.08,57.08,57.08,57.08,1
QAZ17,2017-04-17 08:30,17,57,57.07,57,57.07,4
QAZ17,2017-04-17 09:00,17,57.07,57.07,57.07,57.07,1
QAZ17,2017-04-17 09:30,17,57,57,56.91,56.91,2
QAZ17,2017-04-17 10:00,17,57.02,57.02,57.02,57.02,1
QAZ17,2017-04-17 10:30,17,56.91,56.91,56.91,56.91,1
QAZ17,2017-04-17 12:00,17,56.7,56.7,56.7,56.7,1
QAZ17,2017-04-17 15:00,17,56.72,56.77,56.72,56.77,3
QAZ17,2017-04-18 02:30,18,56.5,56.5,56.5,56.5,4
QAZ17,2017-04-18 03:00,18,56.44,56.44,56.44,56.44,1
QAZ17,2017-04-18 03:30,18,56.51,56.51,56.51,56.51,1
QAZ17,2017-04-18 06:00,18,56.23,56.23,56.23,56.23,1
QAZ17,2017-04-18 08:00,18,56.44,56.44,56.44,56.44,5
QAZ17,2017-04-18 08:30,18,56.49,56.49,56.49,56.49,1
QAZ17,2017-04-18 09:00,18,56.65,56.65,56.65,56.65,1
QAZ17,2017-04-18 09:30,18,56.46,56.47,56.46,56.47,8
QAZ17,2017-04-18 10:30,18,56.16,56.17,56.04,56.17,95
QAZ17,2017-04-18 11:00,18,56.25,56.25,56.2,56.22,25
QAZ17,2017-04-18 12:30,18,56.53,56.53,56.53,56.53,1
QAZ17,2017-04-18 13:00,18,56.44,56.44,56.29,56.29,44
QAZ17,2017-04-18 13:30,18,56.48,56.48,56.47,56.47,7
QAZ17,2017-04-18 14:00,18,56.44,56.44,56.44,56.44,2
QAZ17,2017-04-18 14:30,18,56.54,56.54,56.54,56.54,1
QAZ17,2017-04-18 15:00,18,56.48,56.48,56.48,56.48,1
QAZ17,2017-04-18 15:30,18,56.46,56.46,56.15,56.15,4
QAZ17,2017-04-18 23:30,19,56.19,56.19,56.19,56.19,1
QAZ17,2017-04-19 02:00,19,56.36,56.36,56.36,56.36,1
QAZ17,2017-04-19 04:30,19,56.37,56.45,56.37,56.45,7
QAZ17,2017-04-19 09:00,19,56.45,56.45,56.31,56.31,3
QAZ17,2017-04-19 09:30,19,56.47,56.47,56.21,56.21,3
QAZ17,2017-04-19 10:00,19,56.02,56.05,56.02,56.05,6
QAZ17,2017-04-19 10:30,19,55.47,55.47,55.39,55.44,78
QAZ17,2017-04-19 11:00,19,55.32,55.45,55.32,55.45,5
QAZ17,2017-04-19 12:00,19,55.22,55.22,55.07,55.07,2
QAZ17,2017-04-19 12:30,19,54.83,54.83,54.75,54.75,2
QAZ17,2017-04-19 13:00,19,54.56,54.57,54.1,54.37,27
QAZ17,2017-04-19 14:30,19,54.45,54.47,54.45,54.47,2
QAZ17,2017-04-20 02:30,20,54.59,54.59,54.59,54.59,1
QAZ17,2017-04-20 03:30,20,54.67,54.67,54.67,54.67,2
QAZ17,2017-04-20 05:00,20,54.72,54.72,54.7,54.7,2
QAZ17,2017-04-20 05:30,20,54.81,54.85,54.81,54.85,45
QAZ17,2017-04-20 07:00,20,54.76,54.76,54.76,54.76,2
QAZ17,2017-04-20 07:30,20,54.28,54.28,54.28,54.28,1
QAZ17,2017-04-20 08:00,20,54.44,54.44,54.44,54.44,1
QAZ17,2017-04-20 09:30,20,54.55,54.55,54.46,54.46,17
QAZ17,2017-04-20 10:00,20,54.18,54.41,54.18,54.41,33
QAZ17,2017-04-20 10:30,20,54.44,54.52,54.44,54.52,11
QAZ17,2017-04-20 11:00,20,54.5,54.5,54.5,54.5,1
QAZ17,2017-04-20 12:00,20,54.35,54.35,54.35,54.35,1
QAZ17,2017-04-20 13:30,20,54.34,54.34,54.34,54.34,1
QAZ17,2017-04-21 03:30,21,54.37,54.37,54.37,54.37,1
QAZ17,2017-04-21 04:30,21,54.39,54.39,54.39,54.39,1
QAZ17,2017-04-21 08:30,21,54.27,54.27,54.27,54.27,1
QAZ17,2017-04-21 09:00,21,54.17,54.24,54.17,54.24,4
QAZ17,2017-04-21 09:30,21,53.97,53.98,53.73,53.74,59
QAZ17,2017-04-21 10:00,21,53.78,53.81,53.34,53.35,75
QAZ17,2017-04-21 10:30,21,53.35,53.57,53.33,53.57,27
QAZ17,2017-04-21 11:00,21,53.5,53.5,53.5,53.5,1
QAZ17,2017-04-21 11:30,21,53.19,53.25,53.17,53.25,8
QAZ17,2017-04-21 13:00,21,53.5,53.5,53.5,53.5,1
QAZ17,2017-04-21 14:00,21,53.49,53.49,53.48,53.48,2
QAZ17,2017-04-23 20:00,24,53.74,53.74,53.74,53.74,1
QAZ17,2017-04-24 01:30,24,53.89,53.89,53.89,53.89,1
QAZ17,2017-04-24 02:30,24,53.86,53.86,53.86,53.86,1
QAZ17,2017-04-24 04:30,24,53.94,53.94,53.94,53.94,3
QAZ17,2017-04-24 05:00,24,53.97,53.97,53.97,53.97,1
QAZ17,2017-04-24 06:30,24,53.76,53.76,53.76,53.76,1
QAZ17,2017-04-24 07:00,24,53.74,53.74,53.74,53.74,1
QAZ17,2017-04-24 08:00,24,53.55,53.55,53.55,53.55,4
QAZ17,2017-04-24 08:30,24,53.37,53.37,53.37,53.37,1
QAZ17,2017-04-24 09:00,24,53.32,53.43,53.32,53.34,15
QAZ17,2017-04-24 09:30,24,53.35,53.35,53.07,53.25,34
QAZ17,2017-04-24 10:00,24,53.39,53.39,53.37,53.37,3
QAZ17,2017-04-24 12:30,24,53.19,53.19,53.19,53.19,2
QAZ17,2017-04-24 14:00,24,53.17,53.17,53.17,53.17,1
QAZ17,2017-04-24 20:30,25,53.43,53.43,53.43,53.43,1
QAZ17,2017-04-25 03:00,25,53.12,53.12,53.07,53.09,12
QAZ17,2017-04-25 04:30,25,53.18,53.18,53.18,53.18,1
QAZ17,2017-04-25 08:00,25,53.04,53.04,53.04,53.04,1
QAZ17,2017-04-25 08:30,25,52.88,52.88,52.88,52.88,3
QAZ17,2017-04-25 10:00,25,52.82,52.82,52.82,52.82,2
QAZ17,2017-04-25 10:30,25,52.97,52.97,52.97,52.97,1
QAZ17,2017-04-25 12:00,25,52.99,52.99,52.99,52.99,16
QAZ17,2017-04-25 13:00,25,53.13,53.31,53.13,53.31,10
QAZ17,2017-04-25 13:30,25,53.49,53.53,53.49,53.53,5
QAZ17,2017-04-25 15:30,25,53.5,53.5,53.16,53.16,5
QAZ17,2017-04-25 22:00,26,53.36,53.36,53.36,53.36,1
QAZ17,2017-04-26 03:30,26,53.35,53.35,53.33,53.33,8
QAZ17,2017-04-26 05:30,26,53.26,53.26,53.16,53.16,4
QAZ17,2017-04-26 06:30,26,53.11,53.11,53,53.03,4
QAZ17,2017-04-26 07:00,26,53,53,53,53,1
QAZ17,2017-04-26 08:00,26,52.9,52.9,52.9,52.9,1
QAZ17,2017-04-26 08:30,26,53.02,53.02,52.9,52.9,2
QAZ17,2017-04-26 09:30,26,53.08,53.52,53.08,53.5,10
QAZ17,2017-04-26 10:00,26,53.29,53.58,53.22,53.58,4
QAZ17,2017-04-26 10:30,26,53.39,53.43,53.39,53.43,3
QAZ17,2017-04-27 02:30,27,53.05,53.05,53.05,53.05,1
QAZ17,2017-04-27 03:00,27,53.01,53.02,52.94,52.94,30
QAZ17,2017-04-27 03:30,27,52.84,52.84,52.83,52.83,6
QAZ17,2017-04-27 04:00,27,52.77,52.93,52.77,52.88,9
QAZ17,2017-04-27 04:30,27,52.86,52.92,52.86,52.9,10
QAZ17,2017-04-27 05:00,27,52.92,52.92,52.82,52.87,20
QAZ17,2017-04-27 05:30,27,52.85,52.9,52.84,52.84,17
QAZ17,2017-04-27 06:00,27,52.82,52.83,52.69,52.76,72
QAZ17,2017-04-27 06:30,27,52.45,52.45,52.45,52.45,1
QAZ17,2017-04-27 07:30,27,52.46,52.48,52.46,52.48,2
QAZ17,2017-04-27 08:00,27,52.28,52.37,52.28,52.37,3
QAZ17,2017-04-27 09:00,27,52.36,52.36,52.34,52.34,4
QAZ17,2017-04-27 09:30,27,52.06,52.06,52.06,52.06,1
QAZ17,2017-04-27 10:30,27,52.16,52.2,52.1,52.12,119
QAZ17,2017-04-27 11:00,27,52.11,52.2,52.11,52.16,52
QAZ17,2017-04-27 11:30,27,52.27,52.37,52.27,52.37,11
QAZ17,2017-04-27 12:30,27,52.51,52.52,52.51,52.52,2
QAZ17,2017-04-27 13:00,27,52.6,52.66,52.6,52.66,6
QAZ17,2017-04-28 02:30,28,52.92,52.92,52.92,52.92,2
QAZ17,2017-04-28 03:00,28,53.02,53.02,53.02,53.02,27
QAZ17,2017-04-28 03:30,28,53.08,53.21,53.08,53.21,33
QAZ17,2017-04-28 04:30,28,53.08,53.09,53.08,53.08,11
QAZ17,2017-04-28 07:00,28,53.3,53.3,53.3,53.3,1
QAZ17,2017-04-28 08:00,28,53.14,53.14,53.14,53.14,1
QAZ17,2017-04-28 08:30,28,53.03,53.13,53.03,53.13,4
QAZ17,2017-04-28 09:00,28,53.2,53.2,53.2,53.2,1
QAZ17,2017-04-28 10:00,28,52.95,52.98,52.95,52.95,3
QAZ17,2017-04-28 10:30,28,52.85,52.86,52.85,52.86,2
QAZ17,2017-04-28 11:00,28,52.64,52.64,52.64,52.64,1
QAZ17,2017-04-28 11:30,28,52.72,52.72,52.72,52.72,1
QAZ17,2017-04-28 12:00,28,52.85,52.85,52.85,52.85,1
QAZ17,2017-04-28 13:30,28,52.7,52.7,52.7,52.7,1
QAZ17,2017-04-28 14:00,28,52.81,52.81,52.81,52.81,1
QAZ17,2017-04-28 15:30,28,52.83,52.83,52.83,52.83,1
QAZ17,2017-05-01 01:00,1,52.84,52.84,52.84,52.84,3
QAZ17,2017-05-01 08:00,1,52.6,52.6,52.6,52.6,2
QAZ17,2017-05-01 09:30,1,52.31,52.31,52.31,52.31,1
QAZ17,2017-05-01 10:30,1,52.46,52.46,52.46,52.46,1
QAZ17,2017-05-01 12:00,1,52.45,52.45,52.45,52.45,1
QAZ17,2017-05-02 02:00,2,52.32,52.32,52.32,52.32,1
QAZ17,2017-05-02 03:00,2,52.81,52.81,52.81,52.81,1
QAZ17,2017-05-02 04:30,2,52.8,52.8,52.76,52.76,4
QAZ17,2017-05-02 05:30,2,52.92,52.92,52.92,52.92,1
QAZ17,2017-05-02 06:00,2,52.95,52.95,52.95,52.95,1
QAZ17,2017-05-02 07:00,2,52.8,52.8,52.8,52.8,1
QAZ17,2017-05-02 07:30,2,52.65,52.65,52.57,52.57,2
QAZ17,2017-05-02 08:00,2,52.53,52.53,52.53,52.53,1
QAZ17,2017-05-02 08:30,2,52.33,52.33,52.33,52.33,1
QAZ17,2017-05-02 09:00,2,52.43,52.43,52.43,52.43,1
QAZ17,2017-05-02 09:30,2,52.22,52.26,52.18,52.22,102
QAZ17,2017-05-02 10:00,2,52.19,52.21,52.18,52.19,51
QAZ17,2017-05-02 10:30,2,52.09,52.09,52.09,52.09,1
QAZ17,2017-05-02 11:00,2,52.05,52.07,52,52.06,70
QAZ17,2017-05-02 11:30,2,52.02,52.05,51.95,52.02,61
QAZ17,2017-05-02 12:00,2,51.99,52.03,51.96,52.03,7
QAZ17,2017-05-02 12:30,2,51.96,51.99,51.41,51.41,8
QAZ17,2017-05-02 13:30,2,51.36,51.36,51.17,51.17,12
QAZ17,2017-05-02 14:00,2,51.33,51.33,51.33,51.33,1
QAZ17,2017-05-02 15:30,2,51.45,51.71,51.45,51.71,10
QAZ17,2017-05-03 03:00,3,51.74,51.74,51.74,51.74,1
QAZ17,2017-05-03 03:30,3,51.82,51.84,51.8,51.8,27
QAZ17,2017-05-03 05:30,3,51.8,51.8,51.8,51.8,2
QAZ17,2017-05-03 06:00,3,51.67,51.67,51.67,51.67,1
QAZ17,2017-05-03 06:30,3,51.68,51.68,51.68,51.68,1
QAZ17,2017-05-03 07:30,3,51.71,51.71,51.71,51.71,2
QAZ17,2017-05-03 08:00,3,51.54,51.54,51.47,51.47,4
QAZ17,2017-05-03 08:30,3,51.47,51.47,51.47,51.47,1
QAZ17,2017-05-03 09:00,3,51.62,51.75,51.62,51.75,2
QAZ17,2017-05-03 09:30,3,51.53,51.53,51.17,51.32,7
QAZ17,2017-05-03 10:00,3,51.55,51.55,51.54,51.54,4
QAZ17,2017-05-03 10:30,3,51.26,51.26,51.26,51.26,1
QAZ17,2017-05-03 11:00,3,51.45,51.45,51.37,51.37,2
QAZ17,2017-05-03 13:00,3,51.71,51.71,51.71,51.71,6
QAZ17,2017-05-04 02:00,4,51.28,51.28,51.28,51.28,37
QAZ17,2017-05-04 02:30,4,51.17,51.17,51.17,51.17,1
QAZ17,2017-05-04 03:30,4,51.34,51.34,51.34,51.34,3
QAZ17,2017-05-04 04:30,4,51.33,51.33,51.33,51.33,1
QAZ17,2017-05-04 07:00,4,50.75,50.83,50.72,50.78,22
QAZ17,2017-05-04 07:30,4,51,51,51,51,9
QAZ17,2017-05-04 08:00,4,50.81,50.81,50.62,50.66,41
QAZ17,2017-05-04 08:30,4,50.63,50.63,50.35,50.35,2
QAZ17,2017-05-04 09:00,4,50.44,50.59,50.44,50.59,18
QAZ17,2017-05-04 10:00,4,50.47,50.47,49.92,49.92,2
QAZ17,2017-05-04 10:30,4,49.81,49.81,49.65,49.65,12
QAZ17,2017-05-04 11:00,4,49.78,49.79,49.73,49.79,4
QAZ17,2017-05-04 12:00,4,49.64,49.64,49.54,49.54,6
QAZ17,2017-05-04 12:30,4,49.54,49.54,49.54,49.54,2
QAZ17,2017-05-04 13:30,4,49.38,49.38,49.38,49.38,1
QAZ17,2017-05-04 14:00,4,49.34,49.34,49.34,49.34,1
QAZ17,2017-05-04 14:30,4,49.46,49.46,49.46,49.46,1
QAZ17,2017-05-04 22:00,5,49.1,49.1,49.09,49.09,3
QAZ17,2017-05-05 01:30,5,48.92,48.92,48.82,48.82,5
QAZ17,2017-05-05 02:00,5,48.93,49.04,48.93,49.04,7
QAZ17,2017-05-05 03:00,5,49.27,49.92,49.27,49.92,13
QAZ17,2017-05-05 03:30,5,49.96,49.96,49.86,49.86,15
QAZ17,2017-05-05 04:00,5,49.59,49.59,49.59,49.59,1
QAZ17,2017-05-05 04:30,5,49.7,49.7,49.7,49.7,1
QAZ17,2017-05-05 05:00,5,49.58,49.58,49.57,49.57,2
QAZ17,2017-05-05 05:30,5,49.71,49.73,49.71,49.73,2
QAZ17,2017-05-05 06:30,5,49.6,49.6,49.6,49.6,1
QAZ17,2017-05-05 07:00,5,49.33,49.33,49.33,49.33,1
QAZ17,2017-05-05 07:30,5,49.41,49.41,49.41,49.41,1
QAZ17,2017-05-05 08:30,5,49.74,50.02,49.74,49.92,36
QAZ17,2017-05-05 10:00,5,50.68,50.7,50.43,50.43,43
QAZ17,2017-05-05 10:30,5,50.47,50.47,50.46,50.46,2
QAZ17,2017-05-05 11:00,5,50.25,50.25,50.25,50.25,1
QAZ17,2017-05-05 11:30,5,50.1,50.1,49.99,49.99,4
QAZ17,2017-05-05 12:00,5,50.23,50.23,50.23,50.23,1
QAZ17,2017-05-08 01:00,8,50.75,50.75,50.73,50.74,11
QAZ17,2017-05-08 04:30,8,50.37,50.37,50.37,50.37,2
QAZ17,2017-05-08 05:30,8,50.31,50.31,50.31,50.31,1
QAZ17,2017-05-08 07:30,8,50.23,50.23,50.23,50.23,1
QAZ17,2017-05-08 08:00,8,50.53,50.53,50.53,50.53,1
QAZ17,2017-05-08 08:30,8,50.4,50.41,50.28,50.37,22
QAZ17,2017-05-08 09:00,8,50.73,50.73,50.73,50.73,1
QAZ17,2017-05-08 09:30,8,50.73,50.75,50.73,50.75,5
QAZ17,2017-05-08 10:00,8,50.48,50.48,50.28,50.28,42
QAZ17,2017-05-08 10:30,8,50.06,50.06,50.01,50.01,11
QAZ17,2017-05-08 12:30,8,50.38,50.4,50.38,50.4,3
QAZ17,2017-05-08 13:00,8,50.63,50.63,50.63,50.63,1
QAZ17,2017-05-09 03:00,9,50.77,50.79,50.77,50.79,12
QAZ17,2017-05-09 03:30,9,50.82,50.82,50.82,50.82,3
QAZ17,2017-05-09 04:00,9,50.75,50.75,50.72,50.72,8
QAZ17,2017-05-09 05:00,9,50.75,50.75,50.75,50.75,2
QAZ17,2017-05-09 06:30,9,50.53,50.53,50.53,50.53,1
QAZ17,2017-05-09 09:00,9,50.31,50.31,50.31,50.31,2
QAZ17,2017-05-09 10:00,9,50.3,50.3,50.3,50.3,1
QAZ17,2017-05-09 10:30,9,50.17,50.17,50.13,50.13,39
QAZ17,2017-05-09 12:00,9,49.86,49.86,49.74,49.74,41
QAZ17,2017-05-09 12:30,9,49.91,50.19,49.91,50.19,5
QAZ17,2017-05-09 13:00,9,50.11,50.11,50.11,50.11,1
QAZ17,2017-05-09 13:30,9,50.09,50.15,50.06,50.15,5
QAZ17,2017-05-09 14:30,9,50.13,50.13,50.13,50.13,1
QAZ17,2017-05-10 03:00,10,50.44,50.44,50.44,50.44,1
QAZ17,2017-05-10 06:30,10,50.44,50.45,50.44,50.45,2
QAZ17,2017-05-10 07:00,10,50.39,50.51,50.39,50.51,12
QAZ17,2017-05-10 07:30,10,50.63,50.63,50.63,50.63,3
QAZ17,2017-05-10 08:00,10,50.58,50.63,50.58,50.63,18
QAZ17,2017-05-10 08:30,10,50.58,50.58,50.58,50.58,1
QAZ17,2017-05-10 09:30,10,50.89,50.96,50.87,50.87,4
QAZ17,2017-05-10 10:30,10,51.48,51.48,51.43,51.43,3
QAZ17,2017-05-10 11:00,10,51.35,51.35,51.34,51.34,3
QAZ17,2017-05-10 11:30,10,51.35,51.38,51.35,51.38,2
QAZ17,2017-05-10 12:30,10,51.52,51.52,51.52,51.52,1
QAZ17,2017-05-10 13:00,10,51.51,51.51,51.51,51.51,1
QAZ17,2017-05-10 13:30,10,51.21,51.21,51.21,51.21,1
QAZ17,2017-05-10 19:00,11,51.38,51.38,51.38,51.38,1
QAZ17,2017-05-11 00:30,11,51.46,51.46,51.46,51.46,1
QAZ17,2017-05-11 01:00,11,51.4,51.4,51.4,51.4,1
QAZ17,2017-05-11 01:30,11,51.66,51.66,51.66,51.66,1
QAZ17,2017-05-11 02:00,11,51.53,51.53,51.52,51.52,10
QAZ17,2017-05-11 02:30,11,51.72,51.72,51.72,51.72,1
QAZ17,2017-05-11 03:30,11,51.75,51.75,51.75,51.75,1
QAZ17,2017-05-11 04:30,11,51.89,52,51.89,52,18
QAZ17,2017-05-11 05:00,11,51.86,51.86,51.86,51.86,1
QAZ17,2017-05-11 06:00,11,51.81,51.81,51.8,51.8,2
QAZ17,2017-05-11 07:00,11,51.78,51.78,51.77,51.77,9
QAZ17,2017-05-11 07:30,11,51.6,51.6,51.6,51.6,1
QAZ17,2017-05-11 09:00,11,51.72,51.73,51.69,51.69,4
QAZ17,2017-05-11 12:00,11,51.81,51.81,51.81,51.81,1
QAZ17,2017-05-11 12:30,11,51.73,51.73,51.73,51.73,1
QAZ17,2017-05-11 13:00,11,51.79,51.79,51.79,51.79,1
QAZ17,2017-05-11 14:00,11,51.71,51.71,51.71,51.71,1
QAZ17,2017-05-12 02:00,12,51.77,51.77,51.77,51.77,1
QAZ17,2017-05-12 02:30,12,51.82,51.82,51.82,51.82,1
QAZ17,2017-05-12 03:00,12,51.66,51.66,51.65,51.65,2
QAZ17,2017-05-12 03:30,12,51.57,51.61,51.49,51.61,24
QAZ17,2017-05-12 04:30,12,51.6,51.61,51.6,51.61,11
QAZ17,2017-05-12 07:30,12,51.75,51.82,51.75,51.82,6
QAZ17,2017-05-12 08:00,12,51.76,51.76,51.7,51.7,2
QAZ17,2017-05-12 08:30,12,51.64,51.64,51.61,51.61,6
QAZ17,2017-05-12 09:30,12,51.35,51.35,51.35,51.35,1
QAZ17,2017-05-12 10:00,12,51.32,51.39,51.32,51.37,6
QAZ17,2017-05-12 12:30,12,51.53,51.53,51.53,51.53,1
QAZ17,2017-05-14 23:00,15,52.34,52.34,52.34,52.34,1
QAZ17,2017-05-15 02:30,15,52.62,52.62,52.62,52.62,5
QAZ17,2017-05-15 03:00,15,52.56,52.81,52.56,52.81,4
QAZ17,2017-05-15 04:00,15,52.68,52.68,52.68,52.68,3
QAZ17,2017-05-15 05:00,15,52.79,52.79,52.66,52.66,4
QAZ17,2017-05-15 06:30,15,52.91,53,52.91,53,4
QAZ17,2017-05-15 07:00,15,53.02,53.09,53.02,53.09,4
QAZ17,2017-05-15 07:30,15,53,53.08,52.95,53.08,18
QAZ17,2017-05-15 08:00,15,52.97,52.97,52.97,52.97,2
QAZ17,2017-05-15 08:30,15,52.86,52.89,52.73,52.89,13
QAZ17,2017-05-15 09:00,15,52.81,52.84,52.71,52.71,9
QAZ17,2017-05-15 09:30,15,52.69,52.78,52.64,52.77,18
QAZ17,2017-05-15 10:00,15,52.7,52.77,52.7,52.77,9
QAZ17,2017-05-15 10:30,15,52.71,52.78,52.67,52.78,14
QAZ17,2017-05-15 11:00,15,52.74,52.74,52.72,52.72,2
QAZ17,2017-05-15 11:30,15,52.74,52.74,52.74,52.74,1
QAZ17,2017-05-15 12:00,15,52.71,52.72,52.71,52.72,2
QAZ17,2017-05-15 13:30,15,52.43,52.43,52.43,52.43,1
QAZ17,2017-05-15 14:30,15,52.41,52.41,52.41,52.41,2
QAZ17,2017-05-15 22:30,16,52.63,52.63,52.62,52.62,3
QAZ17,2017-05-16 01:00,16,52.65,52.65,52.65,52.65,1
QAZ17,2017-05-16 02:00,16,52.56,52.56,52.56,52.56,1
QAZ17,2017-05-16 02:30,16,52.75,52.76,52.75,52.76,131
QAZ17,2017-05-16 03:30,16,52.94,52.94,52.94,52.94,1
QAZ17,2017-05-16 09:00,16,52.68,52.68,52.68,52.68,2
QAZ17,2017-05-16 10:00,16,52.57,52.63,52.57,52.63,5
QAZ17,2017-05-16 11:00,16,52.67,52.67,52.67,52.67,1
QAZ17,2017-05-16 11:30,16,52.6,52.6,52.6,52.6,1
QAZ17,2017-05-16 12:30,16,52.64,52.64,52.64,52.64,2
QAZ17,2017-05-16 13:00,16,52.39,52.39,52.39,52.39,1
QAZ17,2017-05-16 13:30,16,52.5,52.5,52.5,52.5,1
QAZ17,2017-05-16 14:00,16,52.5,52.5,52.5,52.5,1
QAZ17,2017-05-16 14:30,16,52.5,52.5,52.5,52.5,2
QAZ17,2017-05-16 15:30,16,52.39,52.39,52.12,52.12,6
QAZ17,2017-05-16 22:00,17,52.1,52.1,52.1,52.1,1
QAZ17,2017-05-17 02:30,17,52.11,52.11,52.11,52.11,1
QAZ17,2017-05-17 03:00,17,52.1,52.1,52.1,52.1,1
QAZ17,2017-05-17 04:00,17,52.33,52.4,52.33,52.4,33
QAZ17,2017-05-17 05:30,17,52.64,52.83,52.64,52.83,2
QAZ17,2017-05-17 06:30,17,52.72,52.72,52.72,52.72,1
QAZ17,2017-05-17 07:00,17,52.72,52.82,52.72,52.82,4
QAZ17,2017-05-17 07:30,17,52.58,52.58,52.58,52.58,2
QAZ17,2017-05-17 08:00,17,52.9,52.9,52.86,52.86,4
QAZ17,2017-05-17 08:30,17,52.81,52.81,52.75,52.75,4
QAZ17,2017-05-17 09:00,17,52.57,52.57,52.57,52.57,1
QAZ17,2017-05-17 09:30,17,53.21,53.24,53.21,53.24,2
QAZ17,2017-05-17 10:00,17,53.17,53.17,53.14,53.14,3
QAZ17,2017-05-17 10:30,17,53.13,53.13,53.13,53.13,1
QAZ17,2017-05-17 11:00,17,53.11,53.12,53.11,53.12,2
QAZ17,2017-05-17 11:30,17,53.03,53.03,53.03,53.03,1
QAZ17,2017-05-17 12:00,17,53.03,53.03,53.02,53.02,17
QAZ17,2017-05-17 13:00,17,53.16,53.16,53.16,53.16,1
QAZ17,2017-05-17 14:00,17,52.87,52.88,52.87,52.88,2
QAZ17,2017-05-17 15:00,17,52.89,52.89,52.89,52.89,4
QAZ17,2017-05-17 21:00,18,52.88,52.88,52.88,52.88,7
QAZ17,2017-05-18 02:00,18,52.88,52.88,52.88,52.88,1
QAZ17,2017-05-18 03:00,18,52.81,52.81,52.81,52.81,1
QAZ17,2017-05-18 03:30,18,52.8,52.8,52.8,52.8,4
QAZ17,2017-05-18 04:30,18,52.52,52.53,52.38,52.38,3
QAZ17,2017-05-18 06:00,18,52.22,52.22,52.22,52.22,1
QAZ17,2017-05-18 06:30,18,52.27,52.27,52.27,52.27,1
QAZ17,2017-05-18 07:00,18,52.42,52.42,52.42,52.42,1
QAZ17,2017-05-18 07:30,18,52.36,52.4,52.36,52.4,71
QAZ17,2017-05-18 08:00,18,52.5,52.58,52.5,52.58,3
QAZ17,2017-05-18 08:30,18,52.67,52.68,52.67,52.68,31
QAZ17,2017-05-18 09:00,18,52.84,53,52.84,53,4
QAZ17,2017-05-18 09:30,18,53.06,53.25,53.06,53.07,12
QAZ17,2017-05-18 10:00,18,53.05,53.05,53.05,53.05,1
QAZ17,2017-05-18 10:30,18,53.26,53.26,53.26,53.26,1
QAZ17,2017-05-18 11:30,18,53.31,53.33,53.31,53.33,5
QAZ17,2017-05-18 13:00,18,53.32,53.32,53.32,53.32,13
QAZ17,2017-05-18 14:30,18,53.18,53.18,53.18,53.18,2
QAZ17,2017-05-18 19:00,19,53.24,53.29,53.24,53.29,7
QAZ17,2017-05-18 19:30,19,53.28,53.28,53.28,53.28,9
QAZ17,2017-05-18 20:00,19,53.26,53.26,53.26,53.26,4
QAZ17,2017-05-19 02:30,19,53.59,53.59,53.59,53.59,1
QAZ17,2017-05-19 03:00,19,53.66,53.84,53.66,53.83,22
QAZ17,2017-05-19 05:00,19,53.62,53.62,53.53,53.54,6
QAZ17,2017-05-19 06:00,19,53.75,53.8,53.75,53.8,4
QAZ17,2017-05-19 06:30,19,53.84,53.84,53.84,53.84,3
QAZ17,2017-05-19 07:30,19,53.86,53.86,53.85,53.85,3
QAZ17,2017-05-19 08:00,19,53.88,53.9,53.82,53.9,5
QAZ17,2017-05-19 08:30,19,53.91,54,53.91,54,9
QAZ17,2017-05-19 09:00,19,54.02,54.21,54.02,54.21,12
QAZ17,2017-05-19 09:30,19,54.1,54.1,54.06,54.06,2
QAZ17,2017-05-19 10:00,19,54.17,54.19,54.17,54.19,7
QAZ17,2017-05-19 10:30,19,54.11,54.11,54.11,54.11,13
QAZ17,2017-05-19 11:00,19,54.2,54.22,54.2,54.22,2
QAZ17,2017-05-19 11:30,19,54.21,54.21,54.2,54.2,7
QAZ17,2017-05-19 12:00,19,54.07,54.07,54.01,54.01,2
QAZ17,2017-05-19 13:00,19,54.08,54.1,54.08,54.1,6
QAZ17,2017-05-19 14:00,19,54.28,54.28,54.28,54.28,1
QAZ17,2017-05-19 14:30,19,54.24,54.27,54.24,54.26,6
QAZ17,2017-05-22 03:00,22,54.66,54.66,54.66,54.66,1
QAZ17,2017-05-22 03:30,22,54.64,54.64,54.64,54.64,4
QAZ17,2017-05-22 05:30,22,54.71,54.71,54.71,54.71,1
QAZ17,2017-05-22 06:30,22,54.67,54.67,54.67,54.67,1
QAZ17,2017-05-22 07:00,22,54.8,54.87,54.8,54.87,8
QAZ17,2017-05-22 07:30,22,54.83,54.83,54.83,54.83,1
QAZ17,2017-05-22 08:00,22,54.51,54.7,54.51,54.7,4
QAZ17,2017-05-22 08:30,22,54.65,54.66,54.65,54.66,2
QAZ17,2017-05-22 09:00,22,54.61,54.74,54.61,54.74,5
QAZ17,2017-05-22 09:30,22,54.8,54.8,54.8,54.8,2
QAZ17,2017-05-22 10:30,22,54.62,54.64,54.62,54.64,28
QAZ17,2017-05-22 11:00,22,54.52,54.52,54.52,54.52,1
QAZ17,2017-05-22 13:00,22,54.69,54.69,54.63,54.68,6
QAZ17,2017-05-22 13:30,22,54.68,54.68,54.58,54.58,11
QAZ17,2017-05-22 14:00,22,54.56,54.56,54.56,54.56,1
QAZ17,2017-05-22 18:00,23,54.71,54.71,54.71,54.71,1
QAZ17,2017-05-22 19:00,23,54.75,54.75,54.75,54.75,20
QAZ17,2017-05-22 22:30,23,54.45,54.45,54.45,54.45,1
QAZ17,2017-05-23 01:30,23,54.33,54.33,54.19,54.19,3
QAZ17,2017-05-23 03:30,23,54.27,54.27,54.27,54.27,1
QAZ17,2017-05-23 04:00,23,54.29,54.29,54.25,54.25,4
QAZ17,2017-05-23 05:00,23,54.19,54.19,54.19,54.19,2
QAZ17,2017-05-23 06:00,23,54.32,54.41,54.32,54.41,10
QAZ17,2017-05-23 07:30,23,54.64,54.74,54.64,54.74,4
QAZ17,2017-05-23 08:00,23,54.7,54.8,54.7,54.8,7
QAZ17,2017-05-23 08:30,23,54.7,54.7,54.68,54.68,3
QAZ17,2017-05-23 09:00,23,54.63,54.71,54.63,54.71,2
QAZ17,2017-05-23 09:30,23,54.79,54.79,54.75,54.75,14
QAZ17,2017-05-23 10:00,23,54.9,54.9,54.88,54.88,3
QAZ17,2017-05-23 10:30,23,54.89,54.89,54.77,54.77,8
QAZ17,2017-05-23 11:00,23,54.75,54.75,54.75,54.75,1
QAZ17,2017-05-23 11:30,23,54.77,54.77,54.77,54.77,3
QAZ17,2017-05-23 12:30,23,54.87,54.87,54.87,54.87,1
QAZ17,2017-05-23 13:00,23,54.99,54.99,54.98,54.98,2
QAZ17,2017-05-23 13:30,23,54.95,54.95,54.95,54.95,2
QAZ17,2017-05-23 15:30,23,55.15,55.22,54.88,54.88,33
QAZ17,2017-05-24 00:30,24,55.04,55.04,55.04,55.04,1
QAZ17,2017-05-24 07:00,24,54.98,54.98,54.95,54.98,4
QAZ17,2017-05-24 07:30,24,54.85,54.89,54.85,54.89,2
QAZ17,2017-05-24 08:00,24,54.99,55,54.99,55,2
QAZ17,2017-05-24 08:30,24,54.99,54.99,54.99,54.99,1
QAZ17,2017-05-24 09:00,24,55.05,55.08,55.05,55.08,7
QAZ17,2017-05-24 09:30,24,55.31,55.31,54.95,54.95,2
QAZ17,2017-05-24 10:00,24,54.81,54.83,54.78,54.78,15
QAZ17,2017-05-24 10:30,24,54.61,54.61,54.55,54.59,16
QAZ17,2017-05-24 13:00,24,54.7,54.7,54.7,54.7,10
QAZ17,2017-05-24 13:30,24,54.67,54.67,54.67,54.67,1
QAZ17,2017-05-24 14:00,24,54.63,54.67,54.63,54.67,2
QAZ17,2017-05-24 14:30,24,54.7,54.7,54.7,54.7,1
QAZ17,2017-05-24 15:00,24,54.7,54.7,54.7,54.7,2
QAZ17,2017-05-24 15:30,24,54.68,54.68,54.68,54.68,1
QAZ17,2017-05-24 20:30,25,55.19,55.19,55.19,55.19,15
QAZ17,2017-05-24 21:00,25,55.24,55.24,55.24,55.24,1
QAZ17,2017-05-24 23:00,25,55.13,55.13,55.13,55.13,1
QAZ17,2017-05-25 00:00,25,55.15,55.15,55.15,55.15,1
QAZ17,2017-05-25 03:00,25,54.84,54.86,54.84,54.86,2
QAZ17,2017-05-25 03:30,25,54.44,54.61,53.8,54.61,19
QAZ17,2017-05-25 04:00,25,54.7,54.79,54.7,54.79,2
QAZ17,2017-05-25 04:30,25,54.46,54.46,54.39,54.39,4
QAZ17,2017-05-25 05:00,25,54.05,54.1,54.05,54.1,25
QAZ17,2017-05-25 05:30,25,54.02,54.06,53.86,54.06,19
QAZ17,2017-05-25 06:30,25,54.1,54.11,54.1,54.11,2
QAZ17,2017-05-25 07:30,25,54.21,54.21,54.21,54.21,1
QAZ17,2017-05-25 08:00,25,54.31,54.46,54.31,54.46,22
QAZ17,2017-05-25 08:30,25,54.52,54.62,54.49,54.62,99
QAZ17,2017-05-25 09:00,25,54.35,54.55,54.31,54.51,7
QAZ17,2017-05-25 09:30,25,54.35,54.38,54.34,54.34,5
QAZ17,2017-05-25 10:00,25,54.12,54.2,53.74,53.85,6
QAZ17,2017-05-25 10:30,25,53.3,53.3,53.03,53.12,5
QAZ17,2017-05-25 11:00,25,53.26,53.28,52.49,52.98,72
QAZ17,2017-05-25 11:30,25,52.8,52.8,52.8,52.8,2
QAZ17,2017-05-25 12:00,25,52.96,52.96,52.78,52.78,2
QAZ17,2017-05-25 12:30,25,52.78,52.78,52.52,52.61,5
QAZ17,2017-05-25 13:00,25,52.66,52.82,52.66,52.73,15
QAZ17,2017-05-25 13:30,25,52.24,52.43,52.24,52.25,6
QAZ17,2017-05-25 14:00,25,52.22,52.22,52.07,52.07,3
QAZ17,2017-05-25 22:00,26,52.27,52.27,52.09,52.09,2
QAZ17,2017-05-25 22:30,26,52.08,52.08,52.08,52.08,1
QAZ17,2017-05-26 01:00,26,52.11,52.11,52.11,52.11,1
QAZ17,2017-05-26 01:30,26,52.41,52.41,52.41,52.41,1
QAZ17,2017-05-26 02:00,26,52.61,52.75,52.61,52.75,4
QAZ17,2017-05-26 02:30,26,52.73,52.73,52.65,52.65,12
QAZ17,2017-05-26 03:00,26,52.7,52.7,52.7,52.7,4
QAZ17,2017-05-26 03:30,26,52.51,52.58,52.51,52.58,7
QAZ17,2017-05-26 04:00,26,52.8,52.8,52.8,52.8,8
QAZ17,2017-05-26 04:30,26,52.76,52.77,52.76,52.77,2
QAZ17,2017-05-26 05:30,26,52.59,52.62,52.59,52.62,2
QAZ17,2017-05-26 06:00,26,52.37,52.37,52.3,52.34,10
QAZ17,2017-05-26 07:00,26,52.15,52.15,52.15,52.15,3
QAZ17,2017-05-26 07:30,26,52.39,52.44,52.39,52.44,11
QAZ17,2017-05-26 08:00,26,52.69,52.69,52.55,52.55,2
QAZ17,2017-05-26 08:30,26,52.56,52.56,52.56,52.56,1
QAZ17,2017-05-26 09:00,26,52.76,52.8,52.76,52.76,3
QAZ17,2017-05-26 09:30,26,52.58,52.58,52.56,52.56,5
QAZ17,2017-05-26 10:00,26,52.54,52.54,52.54,52.54,1
QAZ17,2017-05-26 10:30,26,52.68,52.68,52.66,52.66,3
QAZ17,2017-05-26 11:00,26,52.8,53.13,52.8,53.09,6
QAZ17,2017-05-26 11:30,26,53.05,53.05,53.05,53.05,1
QAZ17,2017-05-26 12:30,26,53.01,53.01,52.97,52.97,4
QAZ17,2017-05-26 13:00,26,53.13,53.17,53.13,53.16,3
QAZ17,2017-05-26 13:30,26,53.14,53.22,53.14,53.22,6
QAZ17,2017-05-28 23:30,30,53.1,53.1,53.1,53.1,1
QAZ17,2017-05-29 03:00,30,52.97,53,52.97,53,2
QAZ17,2017-05-29 06:00,30,53.02,53.05,53.02,53.05,21
QAZ17,2017-05-29 07:30,30,53.15,53.15,53.15,53.15,8
QAZ17,2017-05-29 09:00,30,53.35,53.35,53.35,53.35,1
QAZ17,2017-05-29 10:30,30,53.59,53.59,53.58,53.58,10
QAZ17,2017-05-29 11:00,30,53.48,53.48,53.47,53.47,2
QAZ17,2017-05-29 11:30,30,53.32,53.32,53.32,53.32,2
QAZ17,2017-05-29 23:00,30,53.22,53.22,53.22,53.22,1
QAZ17,2017-05-30 01:00,30,53.25,53.25,53.25,53.25,1
QAZ17,2017-05-30 03:00,30,52.97,52.97,52.97,52.97,1
QAZ17,2017-05-30 04:00,30,53.06,53.06,53.06,53.06,1
QAZ17,2017-05-30 05:00,30,52.93,52.94,52.87,52.88,68
QAZ17,2017-05-30 06:30,30,52.8,52.8,52.8,52.8,2
QAZ17,2017-05-30 07:00,30,52.76,52.76,52.74,52.75,32
QAZ17,2017-05-30 07:30,30,52.82,52.83,52.82,52.83,2
QAZ17,2017-05-30 08:00,30,52.69,52.69,52.69,52.69,1
QAZ17,2017-05-30 08:30,30,52.56,52.56,52.56,52.56,1
QAZ17,2017-05-30 09:00,30,52.56,52.58,52.56,52.58,2
QAZ17,2017-05-30 09:30,30,52.88,52.88,52.8,52.8,26
QAZ17,2017-05-30 10:00,30,52.59,52.59,52.59,52.59,2
QAZ17,2017-05-30 10:30,30,52.67,52.67,52.67,52.67,2
QAZ17,2017-05-30 12:30,30,52.77,52.81,52.77,52.81,4
QAZ17,2017-05-30 13:00,30,53.06,53.19,52.98,52.98,9
QAZ17,2017-05-30 13:30,30,53.07,53.07,53.07,53.07,4
QAZ17,2017-05-30 14:30,30,52.96,52.96,52.96,52.96,2
QAZ17,2017-05-31 02:30,31,52.53,52.53,52.53,52.53,4
QAZ17,2017-05-31 04:30,31,52.18,52.2,52.18,52.2,7
QAZ17,2017-05-31 05:30,31,52.08,52.08,52.04,52.04,3
QAZ17,2017-05-31 06:00,31,51.93,51.93,51.93,51.93,1
QAZ17,2017-05-31 06:30,31,51.71,51.79,51.71,51.79,2
QAZ17,2017-05-31 07:00,31,51.82,51.99,51.82,51.89,4
QAZ17,2017-05-31 07:30,31,51.92,51.92,51.92,51.92,1
QAZ17,2017-05-31 08:00,31,51.74,51.74,51.68,51.72,32
QAZ17,2017-05-31 08:30,31,51.65,51.7,51.65,51.7,11
QAZ17,2017-05-31 09:00,31,51.35,51.41,51.35,51.41,4
QAZ17,2017-05-31 09:30,31,51.39,51.42,51.39,51.4,7
QAZ17,2017-05-31 10:00,31,51.34,51.37,51.2,51.26,21
QAZ17,2017-05-31 11:00,31,51.6,51.74,51.6,51.74,2
QAZ17,2017-05-31 11:30,31,51.78,51.8,51.78,51.8,3
QAZ17,2017-05-31 12:30,31,51.79,51.79,51.79,51.79,2
QAZ17,2017-05-31 13:00,31,51.74,51.74,51.74,51.74,1
QAZ17,2017-05-31 13:30,31,51.62,51.62,51.55,51.55,27
QAZ17,2017-05-31 15:30,31,51.88,52.1,51.78,52.1,7
QAZ17,2017-05-31 19:00,1,52.12,52.17,52.12,52.17,5
QAZ17,2017-05-31 21:00,1,51.97,51.97,51.97,51.97,3
QAZ17,2017-06-01 03:00,1,52.3,52.3,52.3,52.3,8
QAZ17,2017-06-01 03:30,1,52.3,52.3,52.28,52.28,5
QAZ17,2017-06-01 04:00,1,52.27,52.27,52.27,52.27,1
QAZ17,2017-06-01 04:30,1,51.93,51.95,51.93,51.95,2
QAZ17,2017-06-01 05:00,1,51.82,51.83,51.8,51.83,5
QAZ17,2017-06-01 06:00,1,51.91,51.91,51.91,51.91,1
QAZ17,2017-06-01 07:00,1,52.03,52.03,52.03,52.03,1
QAZ17,2017-06-01 07:30,1,51.76,51.76,51.76,51.76,1
QAZ17,2017-06-01 08:00,1,51.77,51.77,51.77,51.77,1
QAZ17,2017-06-01 08:30,1,51.71,51.71,51.65,51.65,51
QAZ17,2017-06-01 09:00,1,51.63,51.66,51.63,51.66,6
QAZ17,2017-06-01 09:30,1,51.83,51.83,51.83,51.83,5
QAZ17,2017-06-01 10:00,1,51.98,52.24,51.98,52.11,5
QAZ17,2017-06-01 12:00,1,52.04,52.18,52.04,52.18,5
QAZ17,2017-06-01 12:30,1,52.21,52.21,52.21,52.21,1
QAZ17,2017-06-01 13:00,1,52.08,52.08,51.67,51.68,26
QAZ17,2017-06-01 13:30,1,51.52,51.52,51.49,51.49,21
QAZ17,2017-06-01 14:00,1,51.3,51.41,51.3,51.41,5
QAZ17,2017-06-01 14:30,1,51.34,51.34,51.34,51.34,1
QAZ17,2017-06-01 20:30,2,51.37,51.37,51.37,51.37,15
QAZ17,2017-06-02 01:00,2,51.01,51.08,51.01,51.08,2
QAZ17,2017-06-02 02:00,2,50.95,50.95,50.95,50.95,2
QAZ17,2017-06-02 02:30,2,50.77,50.77,50.77,50.77,2
QAZ17,2017-06-02 03:00,2,50.64,50.7,50.64,50.7,8
QAZ17,2017-06-02 03:30,2,50.75,50.75,50.75,50.75,2
QAZ17,2017-06-02 04:00,2,50.51,50.51,50.15,50.34,12
QAZ17,2017-06-02 04:30,2,50.35,50.36,50.35,50.36,2
QAZ17,2017-06-02 05:00,2,50.2,50.23,50.18,50.23,4
QAZ17,2017-06-02 05:30,2,50.27,50.55,50.27,50.45,7
QAZ17,2017-06-02 07:00,2,50.74,50.74,50.74,50.74,1
QAZ17,2017-06-02 07:30,2,50.57,50.57,50.57,50.57,1
QAZ17,2017-06-02 08:00,2,50.45,50.94,50.45,50.92,6
QAZ17,2017-06-02 08:30,2,50.75,50.75,50.75,50.75,1
QAZ17,2017-06-02 09:00,2,50.87,50.87,50.87,50.87,1
QAZ17,2017-06-02 10:00,2,50.43,50.44,50.42,50.44,8
QAZ17,2017-06-02 10:30,2,50.78,50.78,50.78,50.78,1
QAZ17,2017-06-02 11:00,2,51.24,51.24,51.24,51.24,1
QAZ17,2017-06-02 11:30,2,51.12,51.12,51.12,51.12,1
QAZ17,2017-06-02 13:30,2,50.92,50.92,50.92,50.92,1
QAZ17,2017-06-02 14:00,2,50.94,50.95,50.94,50.95,12
QAZ17,2017-06-02 14:30,2,50.99,50.99,50.99,50.99,1
QAZ17,2017-06-02 15:30,2,50.97,51,50.97,51,2
QAZ17,2017-06-04 18:30,5,50.88,50.88,50.88,50.88,1
QAZ17,2017-06-04 21:00,5,51.06,51.09,51.06,51.09,2
QAZ17,2017-06-04 21:30,5,51.11,51.11,51.11,51.11,1
QAZ17,2017-06-04 22:00,5,51.15,51.15,51.15,51.15,5
QAZ17,2017-06-04 22:30,5,51.59,51.59,51.59,51.59,1
QAZ17,2017-06-05 03:00,5,51.15,51.15,51.15,51.15,1
QAZ17,2017-06-05 04:30,5,51.14,51.14,50.98,50.98,3
QAZ17,2017-06-05 05:30,5,50.74,50.74,50.71,50.71,2
QAZ17,2017-06-05 06:30,5,50.57,50.64,50.55,50.55,4
QAZ17,2017-06-05 07:00,5,50.5,50.5,50.5,50.5,3
QAZ17,2017-06-05 07:30,5,50.48,50.5,50.48,50.5,15
QAZ17,2017-06-05 08:00,5,50.46,50.52,50.36,50.38,121
QAZ17,2017-06-05 08:30,5,50.26,50.26,50.24,50.24,12
QAZ17,2017-06-05 09:00,5,50.37,50.48,50.37,50.48,17
QAZ17,2017-06-05 09:30,5,50.5,50.5,50.43,50.43,2
QAZ17,2017-06-05 10:30,5,50.3,50.3,50.29,50.29,4
QAZ17,2017-06-05 13:00,5,50.52,50.52,50.49,50.5,5
QAZ17,2017-06-05 13:30,5,50.52,50.52,50.52,50.52,6
QAZ17,2017-06-05 14:00,5,50.53,50.53,50.53,50.53,3
QAZ17,2017-06-05 20:00,6,50.64,50.65,50.64,50.65,2
QAZ17,2017-06-05 23:00,6,50.37,50.37,50.37,50.37,1
QAZ17,2017-06-06 02:30,6,50.3,50.3,50.3,50.3,1
QAZ17,2017-06-06 04:00,6,50.36,50.36,50.34,50.34,2
QAZ17,2017-06-06 05:00,6,50.49,50.51,50.49,50.51,3
QAZ17,2017-06-06 07:30,6,50.31,50.31,50.31,50.31,24
QAZ17,2017-06-06 08:00,6,50.3,50.32,50.2,50.2,86
QAZ17,2017-06-06 08:30,6,50.26,50.34,50.19,50.34,7
QAZ17,2017-06-06 09:00,6,50.29,50.35,50.28,50.31,22
QAZ17,2017-06-06 09:30,6,50.25,50.25,50.25,50.25,1
QAZ17,2017-06-06 10:30,6,50.64,50.64,50.63,50.63,2
QAZ17,2017-06-06 12:00,6,50.88,50.88,50.88,50.88,1
QAZ17,2017-06-06 13:30,6,51.04,51.05,51.04,51.05,4
QAZ17,2017-06-06 14:30,6,51.13,51.13,51.13,51.13,3
QAZ17,2017-06-06 15:00,6,51.23,51.23,51.22,51.22,2
QAZ17,2017-06-06 15:30,6,51.06,51.06,50.88,50.89,12
QAZ17,2017-06-06 23:30,7,51.01,51.01,51.01,51.01,1
QAZ17,2017-06-07 03:00,7,50.67,50.7,50.63,50.7,7
QAZ17,2017-06-07 03:30,7,50.7,50.74,50.67,50.67,35
QAZ17,2017-06-07 04:00,7,50.74,50.85,50.74,50.85,15
QAZ17,2017-06-07 04:30,7,50.85,50.9,50.81,50.9,154
QAZ17,2017-06-07 05:30,7,50.83,50.83,50.83,50.83,3
QAZ17,2017-06-07 08:00,7,50.66,50.66,50.66,50.66,1
QAZ17,2017-06-07 08:30,7,50.66,50.66,50.66,50.66,1
QAZ17,2017-06-07 09:30,7,50.43,50.43,49.39,49.39,37
QAZ17,2017-06-07 10:00,7,49.49,49.53,49.49,49.53,6
QAZ17,2017-06-07 10:30,7,49.49,49.6,49.49,49.59,86
QAZ17,2017-06-07 11:00,7,49.56,49.56,49.55,49.55,6
QAZ17,2017-06-07 11:30,7,49.36,49.36,49.36,49.36,21
QAZ17,2017-06-07 12:00,7,49.33,49.35,49.33,49.35,3
QAZ17,2017-06-07 13:00,7,49.38,49.38,49.38,49.38,1
QAZ17,2017-06-07 14:00,7,49.39,49.39,49.39,49.39,1
QAZ17,2017-06-07 15:00,7,49.29,49.29,49.29,49.29,2
QAZ17,2017-06-07 15:30,7,49.44,49.44,49.44,49.44,1
QAZ17,2017-06-07 19:30,8,49.54,49.54,49.54,49.54,1
QAZ17,2017-06-08 01:30,8,49.56,49.56,49.56,49.56,1
QAZ17,2017-06-08 02:30,8,49.59,49.6,49.59,49.6,2
QAZ17,2017-06-08 03:30,8,49.61,49.61,49.61,49.61,3
QAZ17,2017-06-08 04:30,8,49.64,49.65,49.64,49.65,3
QAZ17,2017-06-08 05:00,8,49.67,49.67,49.64,49.64,51
QAZ17,2017-06-08 05:30,8,49.66,49.66,49.64,49.64,6
QAZ17,2017-06-08 06:00,8,49.4,49.4,49.01,49.19,15
QAZ17,2017-06-08 06:30,8,49.07,49.07,49.07,49.07,1
QAZ17,2017-06-08 07:30,8,48.95,48.99,48.9,48.9,75
QAZ17,2017-06-08 08:00,8,49.07,49.07,49.07,49.07,1
QAZ17,2017-06-08 08:30,8,49.38,49.38,49.38,49.38,10
QAZ17,2017-06-08 09:00,8,49.44,49.44,49.44,49.44,1
QAZ17,2017-06-08 09:30,8,49.51,49.51,49.26,49.26,4
QAZ17,2017-06-08 10:00,8,49.25,49.25,49.16,49.16,4
QAZ17,2017-06-08 10:30,8,49.32,49.47,49.27,49.47,3
QAZ17,2017-06-08 11:00,8,49.3,49.3,49.27,49.27,23
QAZ17,2017-06-08 11:30,8,49.31,49.39,49.31,49.39,5
QAZ17,2017-06-08 12:30,8,49.23,49.23,49.23,49.23,1
QAZ17,2017-06-08 13:00,8,49.3,49.3,49.3,49.3,2
QAZ17,2017-06-08 14:00,8,49.17,49.17,49.17,49.17,8
QAZ17,2017-06-08 14:30,8,49.14,49.14,49.12,49.13,13
QAZ17,2017-06-09 02:30,9,48.76,48.76,48.76,48.76,1
QAZ17,2017-06-09 04:30,9,49.19,49.32,49.19,49.32,4
QAZ17,2017-06-09 05:00,9,49.33,49.33,49.33,49.33,1
QAZ17,2017-06-09 05:30,9,49.28,49.28,49.28,49.28,3
QAZ17,2017-06-09 07:00,9,49.15,49.15,49.15,49.15,2
QAZ17,2017-06-09 08:30,9,49.24,49.24,49.24,49.24,5
QAZ17,2017-06-09 09:00,9,49.2,49.2,49.06,49.06,6
QAZ17,2017-06-09 09:30,9,49.19,49.19,49.19,49.19,1
QAZ17,2017-06-09 10:00,9,49.32,49.52,49.32,49.52,6
QAZ17,2017-06-09 10:30,9,49.61,49.63,49.61,49.63,13
QAZ17,2017-06-09 11:30,9,49.56,49.56,49.56,49.56,1
QAZ17,2017-06-09 12:00,9,49.48,49.48,49.48,49.48,3
QAZ17,2017-06-09 13:30,9,49.39,49.39,49.39,49.39,1
QAZ17,2017-06-09 14:00,9,49.43,49.44,49.43,49.44,6
QAZ17,2017-06-09 15:00,9,49.37,49.37,49.37,49.37,1
QAZ17,2017-06-11 17:00,12,49.45,49.45,49.45,49.45,1
QAZ17,2017-06-11 19:30,12,49.63,49.63,49.63,49.63,3
QAZ17,2017-06-11 22:30,12,49.63,49.63,49.63,49.63,1
QAZ17,2017-06-12 01:30,12,49.47,49.47,49.47,49.47,4
QAZ17,2017-06-12 02:00,12,49.44,49.44,49.26,49.26,7
QAZ17,2017-06-12 03:30,12,49.58,49.58,49.58,49.58,1
QAZ17,2017-06-12 04:30,12,49.51,49.51,49.51,49.51,1
QAZ17,2017-06-12 05:00,12,49.62,49.99,49.62,49.88,84
QAZ17,2017-06-12 05:30,12,49.9,49.9,49.81,49.88,25
QAZ17,2017-06-12 06:00,12,49.97,50.12,49.97,50.12,6
QAZ17,2017-06-12 07:00,12,50.08,50.08,50.05,50.05,5
QAZ17,2017-06-12 07:30,12,50.11,50.11,50.1,50.1,4
QAZ17,2017-06-12 08:30,12,49.99,49.99,49.99,49.99,2
QAZ17,2017-06-12 09:30,12,50.11,50.11,49.8,49.88,17
QAZ17,2017-06-12 10:30,12,49.91,49.91,49.82,49.89,101
QAZ17,2017-06-12 11:00,12,49.61,49.69,49.57,49.69,8
QAZ17,2017-06-12 12:00,12,49.59,49.64,49.53,49.64,21
QAZ17,2017-06-12 12:30,12,49.69,49.73,49.66,49.69,9
QAZ17,2017-06-12 13:00,12,49.75,49.8,49.45,49.45,46
QAZ17,2017-06-12 13:30,12,49.46,49.47,49.46,49.47,28
QAZ17,2017-06-13 03:00,13,49.79,49.79,49.79,49.79,11
QAZ17,2017-06-13 03:30,13,49.69,49.69,49.69,49.69,1
QAZ17,2017-06-13 04:00,13,49.68,49.7,49.68,49.7,52
QAZ17,2017-06-13 06:30,13,49.39,49.39,49.39,49.39,2
QAZ17,2017-06-13 07:00,13,49.33,49.37,49.33,49.37,2
QAZ17,2017-06-13 10:30,13,49.56,49.84,49.56,49.71,10
QAZ17,2017-06-13 11:30,13,49.71,49.77,49.71,49.76,4
QAZ17,2017-06-13 13:30,13,49.76,49.76,49.76,49.76,4
QAZ17,2017-06-13 15:30,13,49.54,49.54,49.54,49.54,4
QAZ17,2017-06-14 03:00,14,49.24,49.24,49.24,49.24,1
QAZ17,2017-06-14 04:00,14,49.4,49.4,49.36,49.36,3
QAZ17,2017-06-14 05:00,14,49.25,49.25,49.25,49.25,2
QAZ17,2017-06-14 06:00,14,49.32,49.32,49.32,49.32,1
QAZ17,2017-06-14 06:30,14,49.44,49.44,49.44,49.44,2
QAZ17,2017-06-14 09:30,14,49.08,49.18,48.1,48.33,20
QAZ17,2017-06-14 10:00,14,48.13,48.13,48.13,48.13,1
QAZ17,2017-06-14 10:30,14,48.07,48.2,48.06,48.2,24
QAZ17,2017-06-14 11:00,14,48.09,48.21,48.09,48.19,8
QAZ17,2017-06-14 11:30,14,48.12,48.15,48.07,48.07,3
QAZ17,2017-06-14 12:00,14,48.11,48.18,48.11,48.15,3
QAZ17,2017-06-14 12:30,14,48.14,48.17,48.14,48.17,2
QAZ17,2017-06-14 13:00,14,48.19,48.38,48.19,48.38,3
QAZ17,2017-06-14 13:30,14,48.18,48.23,48.18,48.23,5
QAZ17,2017-06-14 14:00,14,48.21,48.21,48.21,48.21,8
QAZ17,2017-06-15 01:00,15,48.23,48.28,48.23,48.28,2
QAZ17,2017-06-15 02:00,15,48.19,48.19,48.08,48.08,2
QAZ17,2017-06-15 02:30,15,48.07,48.07,47.98,47.98,2
QAZ17,2017-06-15 04:00,15,48.26,48.26,48.26,48.26,1
QAZ17,2017-06-15 04:30,15,48.13,48.13,48.13,48.13,1
QAZ17,2017-06-15 05:00,15,48.26,48.26,48.26,48.26,6
QAZ17,2017-06-15 05:30,15,48.19,48.19,48.19,48.19,1
QAZ17,2017-06-15 06:00,15,48.15,48.15,48.07,48.07,3
QAZ17,2017-06-15 06:30,15,48.07,48.07,48.01,48.01,3
QAZ17,2017-06-15 07:00,15,48.12,48.12,48.12,48.12,1
QAZ17,2017-06-15 07:30,15,48.18,48.19,48.17,48.17,33
QAZ17,2017-06-15 08:00,15,48.12,48.12,48.12,48.12,1
QAZ17,2017-06-15 09:00,15,48.13,48.13,48.13,48.13,1
QAZ17,2017-06-15 09:30,15,48.2,48.2,48.2,48.2,1
QAZ17,2017-06-15 10:30,15,48.09,48.09,48.09,48.09,10
QAZ17,2017-06-15 11:00,15,48.15,48.15,48.08,48.08,2
QAZ17,2017-06-15 11:30,15,48.12,48.12,48.12,48.12,1
QAZ17,2017-06-15 12:00,15,48.12,48.12,48.06,48.08,12
QAZ17,2017-06-15 12:30,15,48.09,48.09,48.09,48.09,11
QAZ17,2017-06-15 13:00,15,48.02,48.08,48.02,48.08,4
QAZ17,2017-06-15 13:30,15,48.1,48.1,48.1,48.1,1
QAZ17,2017-06-16 02:00,16,48.39,48.4,48.39,48.4,2
QAZ17,2017-06-16 02:30,16,48.43,48.43,48.43,48.43,1
QAZ17,2017-06-16 03:30,16,48.53,48.53,48.49,48.49,25
QAZ17,2017-06-16 05:00,16,48.49,48.49,48.46,48.46,2
QAZ17,2017-06-16 06:30,16,48.7,48.71,48.69,48.71,13
QAZ17,2017-06-16 07:00,16,48.63,48.63,48.63,48.63,1
QAZ17,2017-06-16 07:30,16,48.56,48.58,48.56,48.58,2
QAZ17,2017-06-16 09:30,16,48.37,48.37,48.37,48.37,1
QAZ17,2017-06-16 11:00,16,48.42,48.42,48.42,48.42,7
QAZ17,2017-06-16 12:30,16,48.37,48.37,48.37,48.37,1
QAZ17,2017-06-16 13:30,16,48.46,48.46,48.46,48.46,4
QAZ17,2017-06-16 14:00,16,48.49,48.49,48.47,48.47,3
QAZ17,2017-06-16 14:30,16,48.49,48.49,48.48,48.48,2
QAZ17,2017-06-19 02:00,19,48.26,48.26,48.26,48.26,1
QAZ17,2017-06-19 02:30,19,48.33,48.33,48.33,48.33,1
QAZ17,2017-06-19 03:00,19,48.23,48.23,48.23,48.23,1
QAZ17,2017-06-19 04:30,19,48.69,48.71,48.69,48.71,7
QAZ17,2017-06-19 05:00,19,48.57,48.57,48.57,48.57,2
QAZ17,2017-06-19 05:30,19,48.62,48.62,48.62,48.62,2
QAZ17,2017-06-19 06:00,19,48.72,48.82,48.72,48.82,3
QAZ17,2017-06-19 07:00,19,48.58,48.58,48.58,48.58,2
QAZ17,2017-06-19 07:30,19,48.58,48.58,48.58,48.58,4
QAZ17,2017-06-19 08:30,19,48.75,48.76,48.75,48.76,7
QAZ17,2017-06-19 10:00,19,48.67,48.67,48.46,48.46,9
QAZ17,2017-06-20 03:00,20,48.24,48.24,48.24,48.24,1
QAZ17,2017-06-20 05:00,20,47.71,47.71,47.27,47.3,5
QAZ17,2017-06-20 05:30,20,47.16,47.21,47.16,47.16,3
QAZ17,2017-06-20 06:00,20,47.28,47.28,47.22,47.22,2
QAZ17,2017-06-20 06:30,20,47,47.01,47,47.01,2
QAZ17,2017-06-20 07:00,20,46.99,47.02,46.85,47.01,11
QAZ17,2017-06-20 08:00,20,47.18,47.18,47.16,47.16,3
QAZ17,2017-06-20 08:30,20,46.99,46.99,46.85,46.85,5
QAZ17,2017-06-20 09:00,20,46.81,46.81,46.81,46.81,1
QAZ17,2017-06-20 09:30,20,46.67,46.81,46.67,46.79,6
QAZ17,2017-06-20 10:00,20,46.9,46.9,46.85,46.85,8
QAZ17,2017-06-20 10:30,20,46.87,46.98,46.87,46.98,16
QAZ17,2017-06-20 11:00,20,47.02,47.03,47.02,47.02,23
QAZ17,2017-06-20 13:00,20,47.16,47.16,47.16,47.16,4
QAZ17,2017-06-20 13:30,20,47.14,47.14,47.07,47.07,2
QAZ17,2017-06-20 15:30,20,47.13,47.27,46.9,46.9,7
QAZ17,2017-06-20 23:30,21,47.05,47.05,47.05,47.05,1
QAZ17,2017-06-21 00:00,21,47.06,47.06,47.06,47.06,1
QAZ17,2017-06-21 01:00,21,47,47,47,47,1
QAZ17,2017-06-21 01:30,21,47.2,47.22,47.19,47.19,36
QAZ17,2017-06-21 02:00,21,46.66,46.66,46.66,46.66,1
QAZ17,2017-06-21 02:30,21,46.77,46.84,46.77,46.84,2
QAZ17,2017-06-21 03:00,21,46.82,46.82,46.82,46.82,1
QAZ17,2017-06-21 03:30,21,47.01,47.05,46.98,46.98,15
QAZ17,2017-06-21 04:00,21,47.07,47.07,46.98,46.98,2
QAZ17,2017-06-21 06:00,21,47.07,47.11,47.06,47.09,26
QAZ17,2017-06-21 06:30,21,47.04,47.19,47.03,47.19,3
QAZ17,2017-06-21 07:00,21,47.32,47.32,47.32,47.32,1
QAZ17,2017-06-21 07:30,21,47.19,47.21,47.19,47.2,32
QAZ17,2017-06-21 08:00,21,47.1,47.12,47.1,47.12,7
QAZ17,2017-06-21 09:30,21,47.49,47.6,47.32,47.32,8
QAZ17,2017-06-21 10:00,21,46.99,46.99,46.85,46.85,2
QAZ17,2017-06-21 11:00,21,46.72,46.73,46.64,46.64,4
QAZ17,2017-06-21 11:30,21,46.56,46.56,45.97,46,7
QAZ17,2017-06-21 12:00,21,45.81,45.81,45.68,45.72,24
QAZ17,2017-06-21 12:30,21,45.68,45.68,45.62,45.62,2
QAZ17,2017-06-21 13:00,21,45.74,45.83,45.74,45.83,4
QAZ17,2017-06-21 14:00,21,46.03,46.03,46.03,46.03,1
QAZ17,2017-06-21 14:30,21,45.91,45.91,45.81,45.81,8
QAZ17,2017-06-22 03:30,22,45.83,45.83,45.83,45.83,1
QAZ17,2017-06-22 04:00,22,45.94,45.94,45.94,45.94,2
QAZ17,2017-06-22 04:30,22,46.16,46.16,46.16,46.16,1
QAZ17,2017-06-22 05:30,22,46.17,46.17,46.14,46.14,2
QAZ17,2017-06-22 06:00,22,46.19,46.24,46.19,46.24,8
QAZ17,2017-06-22 09:30,22,46.4,46.74,46.4,46.66,21
QAZ17,2017-06-22 10:00,22,46.7,46.7,46.7,46.7,1
QAZ17,2017-06-22 10:30,22,46.64,46.64,46.64,46.64,20
QAZ17,2017-06-22 11:00,22,46.6,46.6,46.6,46.6,1
QAZ17,2017-06-22 11:30,22,46.64,46.64,46.64,46.64,1
QAZ17,2017-06-22 12:00,22,46.54,46.54,46.33,46.33,3
QAZ17,2017-06-22 15:00,22,46.21,46.21,46.21,46.21,1
QAZ17,2017-06-22 15:30,22,46.27,46.27,46.27,46.27,2
QAZ17,2017-06-22 19:00,23,46.34,46.34,46.34,46.34,1
QAZ17,2017-06-23 01:00,23,46.37,46.37,46.37,46.37,1
QAZ17,2017-06-23 03:00,23,46.45,46.53,46.42,46.53,4
QAZ17,2017-06-23 04:30,23,46.29,46.29,46.27,46.27,3
QAZ17,2017-06-23 08:00,23,46.26,46.26,46.26,46.26,2
QAZ17,2017-06-23 08:30,23,46.29,46.31,46.29,46.31,5
QAZ17,2017-06-23 09:30,23,46.5,46.6,46.5,46.53,3
QAZ17,2017-06-23 10:00,23,46.56,46.56,46.56,46.56,1
QAZ17,2017-06-23 12:00,23,46.4,46.4,46.4,46.4,1
QAZ17,2017-06-23 13:00,23,46.4,46.4,46.4,46.4,2
QAZ17,2017-06-23 13:30,23,46.52,46.52,46.52,46.52,1
QAZ17,2017-06-23 14:30,23,46.63,46.63,46.63,46.63,1
QAZ17,2017-06-26 03:00,26,46.99,47.02,46.99,47.01,3
QAZ17,2017-06-26 03:30,26,46.94,46.94,46.9,46.92,3
QAZ17,2017-06-26 05:00,26,46.68,46.69,46.68,46.69,2
QAZ17,2017-06-26 06:00,26,46.69,46.69,46.66,46.66,2
QAZ17,2017-06-26 07:30,26,46.7,46.7,46.7,46.7,1
QAZ17,2017-06-26 08:30,26,46.68,46.68,46.68,46.68,1
QAZ17,2017-06-26 09:00,26,46.45,46.45,46.25,46.25,6
QAZ17,2017-06-26 09:30,26,46.26,46.26,46.25,46.25,38
QAZ17,2017-06-26 10:00,26,46.53,46.53,46.53,46.53,1
QAZ17,2017-06-26 10:30,26,46.59,46.59,46.59,46.59,1
QAZ17,2017-06-26 12:00,26,46.7,46.7,46.7,46.7,1
QAZ17,2017-06-26 14:00,26,46.89,46.89,46.89,46.89,1
QAZ17,2017-06-26 14:30,26,46.91,46.97,46.91,46.97,2
QAZ17,2017-06-26 15:00,26,46.87,46.87,46.87,46.87,1
QAZ17,2017-06-26 15:30,26,46.86,46.86,46.86,46.86,1
QAZ17,2017-06-27 02:00,27,47.15,47.15,47.11,47.11,3
QAZ17,2017-06-27 03:00,27,47.21,47.38,47.18,47.35,55
QAZ17,2017-06-27 04:00,27,47.05,47.15,47.05,47.15,2
QAZ17,2017-06-27 05:00,27,47.33,47.33,47.33,47.33,3
QAZ17,2017-06-27 06:00,27,47.38,47.38,47.38,47.38,2
QAZ17,2017-06-27 07:00,27,47.57,47.57,47.57,47.57,1
QAZ17,2017-06-27 07:30,27,47.47,47.47,47.47,47.47,1
QAZ17,2017-06-27 08:00,27,47.35,47.44,47.35,47.44,4
QAZ17,2017-06-27 08:30,27,47.28,47.28,47.27,47.27,5
QAZ17,2017-06-27 09:00,27,47.64,47.64,47.64,47.64,1
QAZ17,2017-06-27 09:30,27,47.66,48.04,47.66,47.99,94
QAZ17,2017-06-27 10:30,27,47.9,47.9,47.9,47.9,2
QAZ17,2017-06-27 11:00,27,47.85,47.85,47.74,47.74,102
QAZ17,2017-06-27 11:30,27,47.65,47.71,47.65,47.71,23
QAZ17,2017-06-27 12:00,27,47.72,47.72,47.72,47.72,5
QAZ17,2017-06-27 12:30,27,47.73,47.73,47.73,47.73,1
QAZ17,2017-06-27 13:00,27,47.65,47.65,47.65,47.65,1
QAZ17,2017-06-27 13:30,27,47.78,47.78,47.77,47.77,2
QAZ17,2017-06-27 15:30,27,47.5,47.5,47.35,47.35,3
QAZ17,2017-06-27 19:00,28,47.45,47.45,47.45,47.45,3
QAZ17,2017-06-27 20:30,28,47.63,47.63,47.63,47.63,2
QAZ17,2017-06-28 02:00,28,47.55,47.55,47.51,47.51,4
QAZ17,2017-06-28 03:00,28,47.5,47.5,47.5,47.5,3
QAZ17,2017-06-28 03:30,28,47.68,47.68,47.68,47.68,1
QAZ17,2017-06-28 04:00,28,47.62,47.7,47.62,47.7,36
QAZ17,2017-06-28 05:00,28,47.7,47.7,47.7,47.7,10
QAZ17,2017-06-28 06:00,28,47.74,47.74,47.74,47.74,1
QAZ17,2017-06-28 07:00,28,47.62,47.62,47.62,47.62,1
QAZ17,2017-06-28 08:30,28,47.85,47.85,47.85,47.85,1
QAZ17,2017-06-28 09:00,28,47.85,47.94,47.78,47.78,42
QAZ17,2017-06-28 09:30,28,47.81,48.36,47.81,48.36,221
QAZ17,2017-06-28 10:00,28,48.22,48.22,48.16,48.18,11
QAZ17,2017-06-28 10:30,28,48.2,48.2,48.06,48.2,12
QAZ17,2017-06-28 11:00,28,48.15,48.3,48.12,48.3,51
QAZ17,2017-06-28 11:30,28,48.27,48.38,48.27,48.33,41
QAZ17,2017-06-28 12:30,28,48.24,48.24,48.24,48.24,1
QAZ17,2017-06-28 13:00,28,48.34,48.34,48.34,48.34,1
QAZ17,2017-06-28 13:30,28,48.36,48.38,48.35,48.38,5
QAZ17,2017-06-29 01:30,29,48.53,48.53,48.53,48.53,1
QAZ17,2017-06-29 02:00,29,48.7,48.73,48.7,48.73,2
QAZ17,2017-06-29 02:30,29,48.81,48.84,48.81,48.84,4
QAZ17,2017-06-29 03:00,29,48.69,48.69,48.69,48.69,1
QAZ17,2017-06-29 04:30,29,48.59,48.62,48.55,48.62,11
QAZ17,2017-06-29 06:30,29,48.94,48.94,48.94,48.94,3
QAZ17,2017-06-29 07:00,29,49,49.1,48.94,48.94,107
QAZ17,2017-06-29 08:00,29,48.9,48.9,48.78,48.78,23
QAZ17,2017-06-29 08:30,29,48.78,48.82,48.78,48.82,25
QAZ17,2017-06-29 09:00,29,48.73,48.91,48.73,48.91,95
QAZ17,2017-06-29 09:30,29,48.95,49.06,48.94,48.94,106
QAZ17,2017-06-29 10:00,29,48.85,48.85,48.82,48.82,3
QAZ17,2017-06-29 10:30,29,48.66,48.66,48.57,48.63,4
QAZ17,2017-06-29 11:00,29,48.46,48.46,48.36,48.36,6
QAZ17,2017-06-29 11:30,29,48.52,48.52,48.52,48.52,1
QAZ17,2017-06-29 12:30,29,48.49,48.5,48.49,48.5,2
QAZ17,2017-06-29 15:30,29,48.4,48.4,48.4,48.4,1
QAZ17,2017-06-29 18:30,30,48.49,48.49,48.49,48.49,1
QAZ17,2017-06-29 20:30,30,48.77,48.77,48.73,48.73,3
QAZ17,2017-06-30 01:00,30,48.79,48.79,48.79,48.79,1
QAZ17,2017-06-30 01:30,30,48.79,48.79,48.79,48.79,6
QAZ17,2017-06-30 04:30,30,48.87,48.87,48.87,48.87,1
QAZ17,2017-06-30 07:00,30,48.74,48.74,48.74,48.74,2
QAZ17,2017-06-30 07:30,30,48.71,48.71,48.71,48.71,6
QAZ17,2017-06-30 08:00,30,48.75,48.89,48.75,48.89,10
QAZ17,2017-06-30 08:30,30,48.87,48.87,48.87,48.87,1
QAZ17,2017-06-30 09:30,30,48.79,48.79,48.79,48.79,1
QAZ17,2017-06-30 10:00,30,48.92,48.94,48.92,48.94,12
QAZ17,2017-06-30 10:30,30,49.13,49.13,49.13,49.13,1
QAZ17,2017-06-30 11:00,30,49.05,49.05,49.05,49.05,1
QAZ17,2017-06-30 11:30,30,49.03,49.03,49.02,49.02,2
QAZ17,2017-06-30 12:00,30,49.2,49.2,49.2,49.2,4
QAZ17,2017-06-30 13:00,30,49.44,49.44,49.44,49.44,2
QAZ17,2017-06-30 14:00,30,49.7,49.7,49.7,49.7,2
QAZ17,2017-06-30 14:30,30,49.71,49.71,49.71,49.71,1
QAZ17,2017-06-30 15:30,30,49.76,49.76,49.76,49.76,1
QAZ17,2017-07-02 19:30,3,49.68,49.68,49.68,49.68,1
QAZ17,2017-07-03 02:00,3,49.81,49.81,49.8,49.8,25
QAZ17,2017-07-03 02:30,3,49.78,49.78,49.78,49.78,1
QAZ17,2017-07-03 03:00,3,49.82,49.82,49.69,49.69,15
QAZ17,2017-07-03 04:00,3,49.52,49.6,49.48,49.6,8
QAZ17,2017-07-03 04:30,3,49.4,49.4,49.4,49.4,1
QAZ17,2017-07-03 06:00,3,49.6,49.69,49.6,49.69,15
QAZ17,2017-07-03 07:00,3,49.63,49.75,49.63,49.75,4
QAZ17,2017-07-03 07:30,3,49.88,49.88,49.88,49.88,1
QAZ17,2017-07-03 08:00,3,49.97,50.04,49.97,50.04,6
QAZ17,2017-07-03 08:30,3,50.1,50.12,50.1,50.1,24
QAZ17,2017-07-03 09:00,3,50.1,50.16,50.02,50.14,15
QAZ17,2017-07-03 09:30,3,50.13,50.24,50.1,50.1,27
QAZ17,2017-07-03 10:00,3,50.23,50.37,50.23,50.37,29
QAZ17,2017-07-03 10:30,3,50.22,50.22,50.18,50.18,2
QAZ17,2017-07-03 11:00,3,50.28,50.28,50.25,50.25,3
QAZ17,2017-07-03 11:30,3,50.29,50.29,50.24,50.24,4
QAZ17,2017-07-03 12:30,3,50.24,50.24,50.24,50.24,1
QAZ17,2017-07-03 13:00,3,50.49,50.53,50.49,50.53,2
QAZ17,2017-07-03 15:00,3,50.4,50.43,50.4,50.43,2
QAZ17,2017-07-04 04:00,5,50.35,50.35,50.35,50.35,1
QAZ17,2017-07-04 05:30,5,50.33,50.33,50.33,50.33,2
QAZ17,2017-07-04 08:00,5,50.51,50.51,50.51,50.51,15
QAZ17,2017-07-04 08:30,5,50.61,50.61,50.58,50.6,3
QAZ17,2017-07-04 09:00,5,50.65,50.72,50.65,50.72,5
QAZ17,2017-07-04 10:00,5,50.63,50.63,50.52,50.59,35
QAZ17,2017-07-04 10:30,5,50.6,50.6,50.57,50.57,23
QAZ17,2017-07-04 11:30,5,50.5,50.5,50.5,50.5,2
QAZ17,2017-07-04 19:30,5,50.51,50.51,50.51,50.51,1
QAZ17,2017-07-04 20:00,5,50.41,50.41,50.41,50.41,1
QAZ17,2017-07-05 00:30,5,50.42,50.42,50.42,50.42,2
QAZ17,2017-07-05 01:00,5,50.43,50.43,50.43,50.43,1
QAZ17,2017-07-05 02:30,5,50.57,50.59,50.57,50.59,4
QAZ17,2017-07-05 03:30,5,50.35,50.35,49.9,49.9,4
QAZ17,2017-07-05 04:00,5,49.8,49.8,49.8,49.8,2
QAZ17,2017-07-05 04:30,5,49.84,49.84,49.84,49.84,1
QAZ17,2017-07-05 05:00,5,49.78,49.85,49.78,49.85,3
QAZ17,2017-07-05 05:30,5,49.62,49.62,49.62,49.62,1
QAZ17,2017-07-05 06:30,5,49.87,49.87,49.87,49.87,2
QAZ17,2017-07-05 08:00,5,50.1,50.1,50.1,50.1,3
QAZ17,2017-07-05 08:30,5,49.81,49.85,49.8,49.8,4
QAZ17,2017-07-05 09:00,5,49.34,49.34,48.93,49.02,78
QAZ17,2017-07-05 09:30,5,49.09,49.09,48.98,48.98,29
QAZ17,2017-07-05 10:00,5,49.08,49.08,48.98,48.98,2
QAZ17,2017-07-05 10:30,5,48.88,48.88,48.88,48.88,1
QAZ17,2017-07-05 13:00,5,48.81,48.81,48.81,48.81,1
QAZ17,2017-07-05 13:30,5,48.68,48.68,48.64,48.66,15
QAZ17,2017-07-05 15:30,5,48.62,49.1,48.62,49.1,8
QAZ17,2017-07-05 21:30,6,48.86,48.86,48.86,48.86,1
QAZ17,2017-07-06 01:00,6,49.12,49.12,49.12,49.12,1
QAZ17,2017-07-06 06:00,6,49.25,49.25,49.25,49.25,1
QAZ17,2017-07-06 08:00,6,49.46,49.46,49.46,49.46,1
QAZ17,2017-07-06 08:30,6,49.41,49.46,49.38,49.44,13
QAZ17,2017-07-06 09:00,6,49.41,49.41,49.4,49.4,4
QAZ17,2017-07-06 09:30,6,49.29,49.3,49.25,49.3,16
QAZ17,2017-07-06 10:00,6,49.62,49.95,49.62,49.64,9
QAZ17,2017-07-06 10:30,6,49.86,49.86,49.5,49.5,4
QAZ17,2017-07-06 11:00,6,49.6,49.64,49.6,49.64,6
QAZ17,2017-07-06 11:30,6,49.67,49.67,49.67,49.67,2
QAZ17,2017-07-06 12:00,6,49.5,49.5,49.5,49.5,2
QAZ17,2017-07-06 12:30,6,48.73,48.79,48.71,48.79,20
QAZ17,2017-07-06 13:00,6,48.88,48.98,48.88,48.97,4
QAZ17,2017-07-06 14:00,6,48.81,48.81,48.81,48.81,1
QAZ17,2017-07-06 14:30,6,48.74,48.74,48.74,48.74,7
QAZ17,2017-07-06 19:00,7,48.51,48.51,48.2,48.2,19
QAZ17,2017-07-06 19:30,7,48.36,48.36,48.36,48.36,1
QAZ17,2017-07-06 20:00,7,48.45,48.45,48.35,48.35,3
QAZ17,2017-07-06 21:00,7,48.34,48.34,48.34,48.34,1
QAZ17,2017-07-06 21:30,7,48.48,48.48,48.42,48.42,6
QAZ17,2017-07-07 01:30,7,48.4,48.4,48.4,48.4,2
QAZ17,2017-07-07 02:30,7,48.41,48.41,48.33,48.33,2
QAZ17,2017-07-07 03:00,7,48.22,48.33,48.2,48.2,5
QAZ17,2017-07-07 03:30,7,47.9,47.9,47.78,47.8,5
QAZ17,2017-07-07 04:00,7,47.83,47.83,47.83,47.83,2
QAZ17,2017-07-07 05:30,7,47.69,47.69,47.65,47.65,2
QAZ17,2017-07-07 07:00,7,47.85,47.98,47.85,47.98,8
QAZ17,2017-07-07 07:30,7,48.18,48.18,48.18,48.18,13
QAZ17,2017-07-07 08:30,7,48.13,48.13,47.95,47.95,11
QAZ17,2017-07-07 09:00,7,47.62,47.62,47.29,47.29,3
QAZ17,2017-07-07 09:30,7,47.18,47.18,47.18,47.18,1
QAZ17,2017-07-07 10:00,7,47.57,47.76,47.57,47.76,8
QAZ17,2017-07-07 11:00,7,47.38,47.7,47.38,47.7,68
QAZ17,2017-07-07 12:00,7,47.62,47.62,47.42,47.47,34
QAZ17,2017-07-07 13:00,7,47.7,47.7,47.7,47.7,1
QAZ17,2017-07-10 04:00,10,47.24,47.24,47.24,47.24,1
QAZ17,2017-07-10 10:00,10,48.17,48.26,48.03,48.23,25
QAZ17,2017-07-10 10:30,10,47.86,47.95,47.86,47.95,15
QAZ17,2017-07-10 12:00,10,47.99,47.99,47.99,47.99,1
QAZ17,2017-07-10 13:30,10,47.88,47.88,47.88,47.88,1
QAZ17,2017-07-10 20:00,11,48.12,48.12,48.12,48.12,1
QAZ17,2017-07-10 21:00,11,48.02,48.02,48.02,48.02,1
QAZ17,2017-07-10 22:00,11,48.05,48.05,48.05,48.05,1
QAZ17,2017-07-11 02:00,11,48.22,48.22,48.22,48.22,3
QAZ17,2017-07-11 03:30,11,47.58,47.58,47.58,47.58,1
QAZ17,2017-07-11 04:30,11,47.48,47.53,47.48,47.53,3
QAZ17,2017-07-11 05:30,11,47.54,47.55,47.5,47.5,24
QAZ17,2017-07-11 06:00,11,47.32,47.32,47.32,47.32,2
QAZ17,2017-07-11 06:30,11,47.4,47.4,47.4,47.4,1
QAZ17,2017-07-11 07:00,11,47.41,47.41,47.41,47.41,1
QAZ17,2017-07-11 07:30,11,47.36,47.36,47.31,47.31,2
QAZ17,2017-07-11 08:00,11,47.69,47.7,47.69,47.7,2
QAZ17,2017-07-11 08:30,11,47.65,47.92,47.65,47.92,3
QAZ17,2017-07-11 09:00,11,48,48,48,48,1
QAZ17,2017-07-11 09:30,11,48.2,48.2,48.14,48.14,2
QAZ17,2017-07-11 10:00,11,48.15,48.15,48.15,48.15,1
QAZ17,2017-07-11 10:30,11,48.16,48.47,48.16,48.47,3
QAZ17,2017-07-11 11:00,11,48.7,48.7,48.63,48.63,4
QAZ17,2017-07-11 11:30,11,48.59,48.62,48.56,48.56,13
QAZ17,2017-07-11 12:00,11,48.61,48.65,48.51,48.54,38
QAZ17,2017-07-11 12:30,11,48.52,48.52,48.45,48.45,4
QAZ17,2017-07-11 13:00,11,48.5,48.53,48.38,48.38,28
QAZ17,2017-07-11 13:30,11,48.55,48.55,48.53,48.54,7
QAZ17,2017-07-11 14:30,11,48.48,48.48,48.48,48.48,1
QAZ17,2017-07-11 15:30,11,48.96,49.01,48.96,49.01,2
QAZ17,2017-07-11 17:00,12,49.01,49.23,49.01,49.23,4
QAZ17,2017-07-11 20:00,12,49.08,49.08,49.08,49.08,2
QAZ17,2017-07-12 01:00,12,49.16,49.16,49.16,49.16,1
QAZ17,2017-07-12 01:30,12,49.06,49.06,49.06,49.06,1
QAZ17,2017-07-12 04:00,12,49.14,49.14,49.14,49.14,1
QAZ17,2017-07-12 04:30,12,49.17,49.18,49.17,49.18,32
QAZ17,2017-07-12 06:00,12,49.1,49.1,49.1,49.1,9
QAZ17,2017-07-12 07:30,12,49.2,49.2,49.2,49.2,2
QAZ17,2017-07-12 08:00,12,49.23,49.23,49.23,49.23,2
QAZ17,2017-07-12 09:30,12,49.58,49.61,48.51,48.51,14
QAZ17,2017-07-12 10:00,12,48.42,48.44,48.37,48.44,3
QAZ17,2017-07-12 10:30,12,48.68,48.69,48.68,48.69,4
QAZ17,2017-07-12 11:00,12,48.86,48.86,48.86,48.86,1
QAZ17,2017-07-12 11:30,12,49,49,49,49,4
QAZ17,2017-07-12 12:00,12,49.06,49.06,48.68,48.73,8
QAZ17,2017-07-12 12:30,12,48.76,48.79,48.76,48.79,3
QAZ17,2017-07-12 13:30,12,48.63,48.65,48.62,48.65,10
QAZ17,2017-07-12 14:00,12,48.62,48.66,48.6,48.66,4
QAZ17,2017-07-12 14:30,12,48.54,48.54,48.54,48.54,1
QAZ17,2017-07-12 17:00,13,48.32,48.56,48.32,48.56,4
QAZ17,2017-07-12 19:00,13,48.48,48.48,48.47,48.47,2
QAZ17,2017-07-13 02:00,13,48.51,48.51,48.51,48.51,1
QAZ17,2017-07-13 02:30,13,48.39,48.39,48.39,48.39,1
QAZ17,2017-07-13 03:00,13,48.12,48.12,48.12,48.12,1
QAZ17,2017-07-13 06:30,13,48.14,48.14,48.14,48.14,2
QAZ17,2017-07-13 08:00,13,48.73,48.73,48.73,48.73,3
QAZ17,2017-07-13 08:30,13,48.87,48.87,48.87,48.87,2
QAZ17,2017-07-13 09:00,13,48.8,48.8,48.8,48.8,2
QAZ17,2017-07-13 09:30,13,48.97,49.04,48.9,48.9,10
QAZ17,2017-07-13 10:00,13,49.2,49.3,49.2,49.3,6
QAZ17,2017-07-13 10:30,13,49.2,49.25,49.16,49.16,7
QAZ17,2017-07-13 11:00,13,49.21,49.22,49.1,49.19,27
QAZ17,2017-07-13 11:30,13,49.21,49.25,49.21,49.23,17
QAZ17,2017-07-13 12:00,13,49.19,49.19,49.02,49.02,6
QAZ17,2017-07-13 12:30,13,49.07,49.09,49.07,49.09,6
QAZ17,2017-07-13 13:00,13,49.23,49.23,49.23,49.23,4
QAZ17,2017-07-13 14:00,13,49.22,49.23,49.2,49.21,25
QAZ17,2017-07-13 14:30,13,49.23,49.24,49.22,49.24,8
QAZ17,2017-07-14 03:00,14,49,49,49,49,1
QAZ17,2017-07-14 04:00,14,49.32,49.32,49.32,49.32,1
QAZ17,2017-07-14 04:30,14,49.47,49.52,49.47,49.52,6
QAZ17,2017-07-14 05:00,14,49.5,49.5,49.5,49.5,2
QAZ17,2017-07-14 07:00,14,49.7,49.81,49.7,49.81,2
QAZ17,2017-07-14 07:30,14,49.3,49.3,49.22,49.22,6
QAZ17,2017-07-14 08:30,14,49.73,49.73,49.73,49.73,3
QAZ17,2017-07-14 11:30,14,49.77,49.77,49.77,49.77,1
QAZ17,2017-07-14 12:30,14,49.72,49.72,49.72,49.72,1
QAZ17,2017-07-14 13:00,14,49.65,49.75,49.64,49.75,4
QAZ17,2017-07-14 13:30,14,49.78,49.78,49.77,49.77,12
QAZ17,2017-07-14 14:30,14,49.81,49.81,49.81,49.81,1
QAZ17,2017-07-14 15:30,14,49.85,49.87,49.85,49.87,5
QAZ17,2017-07-17 04:00,17,49.74,49.74,49.74,49.74,9
QAZ17,2017-07-17 05:00,17,49.83,49.83,49.83,49.83,9
QAZ17,2017-07-17 06:00,17,49.62,49.62,49.62,49.62,25
QAZ17,2017-07-17 07:30,17,49.64,49.64,49.55,49.55,10
QAZ17,2017-07-17 09:00,17,49.61,49.61,49.61,49.61,2
QAZ17,2017-07-17 09:30,17,49.68,49.68,49.68,49.68,1
QAZ17,2017-07-17 10:30,17,49.7,49.7,49.53,49.54,4
QAZ17,2017-07-17 12:00,17,49.53,49.53,49.53,49.53,1
QAZ17,2017-07-17 12:30,17,49.37,49.37,49.37,49.37,1
QAZ17,2017-07-17 13:00,17,49.4,49.4,49.33,49.35,5
QAZ17,2017-07-17 13:30,17,49.3,49.3,49.3,49.3,4
QAZ17,2017-07-17 15:30,17,49.21,49.21,49.21,49.21,1
QAZ17,2017-07-18 03:00,18,49.22,49.22,49.22,49.22,2
QAZ17,2017-07-18 03:30,18,49.38,49.46,49.38,49.46,2
QAZ17,2017-07-18 06:30,18,49.98,49.98,49.98,49.98,4
QAZ17,2017-07-18 07:30,18,49.89,49.89,49.89,49.89,1
QAZ17,2017-07-18 09:00,18,49.74,49.74,49.48,49.48,30
QAZ17,2017-07-18 09:30,18,49.73,49.73,49.73,49.73,1
QAZ17,2017-07-18 10:00,18,49.75,49.75,49.75,49.75,2
QAZ17,2017-07-18 12:00,18,49.38,49.38,49.38,49.38,1
QAZ17,2017-07-18 13:00,18,49.65,49.67,49.65,49.67,3
QAZ17,2017-07-18 13:30,18,49.67,49.67,49.67,49.67,3
QAZ17,2017-07-18 14:30,18,49.63,49.63,49.63,49.63,1
QAZ17,2017-07-18 15:30,18,49.49,49.57,49.37,49.57,4
QAZ17,2017-07-18 21:00,19,49.61,49.61,49.61,49.61,10
QAZ17,2017-07-19 03:00,19,49.68,49.68,49.68,49.68,9
QAZ17,2017-07-19 04:30,19,49.74,49.79,49.74,49.79,2
QAZ17,2017-07-19 07:00,19,49.76,49.76,49.76,49.76,2
QAZ17,2017-07-19 08:00,19,49.87,49.88,49.87,49.88,35
QAZ17,2017-07-19 08:30,19,49.93,49.93,49.89,49.89,45
QAZ17,2017-07-19 09:00,19,49.95,49.96,49.95,49.96,2
QAZ17,2017-07-19 09:30,19,50.17,50.33,50.11,50.11,7
QAZ17,2017-07-19 10:00,19,50.31,50.31,50.31,50.31,2
QAZ17,2017-07-19 10:30,19,50.21,50.21,50.21,50.21,1
QAZ17,2017-07-19 11:30,19,50.26,50.26,50.26,50.26,12
QAZ17,2017-07-19 12:00,19,50.3,50.3,50.29,50.29,26
QAZ17,2017-07-19 12:30,19,50.29,50.45,50.29,50.45,11
QAZ17,2017-07-19 13:00,19,50.56,50.57,50.52,50.52,14
QAZ17,2017-07-19 14:00,19,50.48,50.54,50.48,50.54,2
QAZ17,2017-07-19 14:30,19,50.48,50.48,50.48,50.48,1
QAZ17,2017-07-20 01:00,20,50.43,50.43,50.43,50.43,1
QAZ17,2017-07-20 04:00,20,50.41,50.41,50.41,50.41,1
QAZ17,2017-07-20 04:30,20,50.45,50.45,50.45,50.45,1
QAZ17,2017-07-20 05:30,20,50.46,50.46,50.46,50.46,8
QAZ17,2017-07-20 06:00,20,50.55,50.55,50.55,50.55,8
QAZ17,2017-07-20 07:00,20,50.81,50.81,50.81,50.81,1
QAZ17,2017-07-20 07:30,20,50.85,50.85,50.75,50.79,4
QAZ17,2017-07-20 08:00,20,50.75,50.81,50.75,50.77,3
QAZ17,2017-07-20 09:00,20,50.65,50.78,50.6,50.78,46
QAZ17,2017-07-20 09:30,20,50.79,50.84,50.57,50.57,57
QAZ17,2017-07-20 10:30,20,50.26,50.26,50.26,50.26,6
QAZ17,2017-07-20 12:00,20,50.22,50.22,50.22,50.22,1
QAZ17,2017-07-20 15:30,20,50.09,50.09,50.09,50.09,1
QAZ17,2017-07-21 03:00,21,50.3,50.3,50.25,50.25,2
QAZ17,2017-07-21 05:30,21,50.27,50.27,49.94,49.94,11
QAZ17,2017-07-21 07:00,21,49.73,49.73,49.61,49.61,10
QAZ17,2017-07-21 07:30,21,49.68,49.68,49.57,49.57,11
QAZ17,2017-07-21 08:00,21,49.6,49.7,49.6,49.7,2
QAZ17,2017-07-21 08:30,21,49.74,49.74,49.6,49.6,2
QAZ17,2017-07-21 09:00,21,49.37,49.37,49.37,49.37,1
QAZ17,2017-07-21 09:30,21,49.35,49.35,49.28,49.32,6
QAZ17,2017-07-21 10:00,21,49.44,49.44,49.44,49.44,2
QAZ17,2017-07-21 11:30,21,49.01,49.01,48.93,48.93,7
QAZ17,2017-07-21 12:00,21,49.01,49.01,49.01,49.01,1
QAZ17,2017-07-21 13:00,21,49.02,49.02,49.02,49.02,1
QAZ17,2017-07-21 13:30,21,48.78,48.8,48.78,48.8,4
QAZ17,2017-07-21 14:30,21,48.78,48.78,48.78,48.78,1
QAZ17,2017-07-21 15:00,21,48.83,48.83,48.83,48.83,3
QAZ17,2017-07-23 21:30,24,49.03,49.03,49.03,49.03,2
QAZ17,2017-07-24 02:00,24,48.99,48.99,48.99,48.99,21
QAZ17,2017-07-24 02:30,24,48.8,48.8,48.8,48.8,1
QAZ17,2017-07-24 03:00,24,48.63,48.63,48.63,48.63,2
QAZ17,2017-07-24 03:30,24,48.84,48.84,48.84,48.84,9
QAZ17,2017-07-24 04:30,24,49.01,49.01,49.01,49.01,16
QAZ17,2017-07-24 05:00,24,48.91,49.41,48.91,49.41,126
QAZ17,2017-07-24 05:30,24,49.44,49.44,49.44,49.44,1
QAZ17,2017-07-24 06:00,24,49.26,49.26,49.26,49.26,1
QAZ17,2017-07-24 07:00,24,49.14,49.24,49.14,49.18,8
QAZ17,2017-07-24 07:30,24,49.34,49.34,49.34,49.34,1
QAZ17,2017-07-24 08:00,24,49.4,49.4,49.35,49.35,7
QAZ17,2017-07-24 09:00,24,49.47,49.47,49.47,49.47,42
QAZ17,2017-07-24 09:30,24,49.49,49.49,49.49,49.49,1
QAZ17,2017-07-24 10:00,24,49.32,49.32,49.32,49.32,8
QAZ17,2017-07-24 10:30,24,49.32,49.32,49.32,49.32,7
QAZ17,2017-07-24 12:00,24,49.37,49.37,49.34,49.34,4
QAZ17,2017-07-24 13:30,24,49.36,49.36,49.36,49.36,1
QAZ17,2017-07-24 22:30,25,49.57,49.57,49.57,49.57,3
QAZ17,2017-07-24 23:00,25,49.6,49.6,49.6,49.6,1
QAZ17,2017-07-25 03:30,25,49.52,49.81,49.52,49.77,8
QAZ17,2017-07-25 04:30,25,49.8,49.8,49.8,49.8,1
QAZ17,2017-07-25 05:00,25,49.85,49.88,49.84,49.85,37
QAZ17,2017-07-25 05:30,25,49.9,49.97,49.9,49.97,23
QAZ17,2017-07-25 06:00,25,50,50,50,50,1
QAZ17,2017-07-25 07:00,25,50.15,50.15,50.15,50.15,1
QAZ17,2017-07-25 07:30,25,49.97,49.97,49.97,49.97,1
QAZ17,2017-07-25 08:00,25,50.05,50.1,50.05,50.1,2
QAZ17,2017-07-25 08:30,25,50.17,50.17,50.17,50.17,2
QAZ17,2017-07-25 09:00,25,50.28,50.28,50.28,50.28,11
QAZ17,2017-07-25 10:00,25,50.25,50.45,50.25,50.45,18
QAZ17,2017-07-25 10:30,25,50.56,50.56,50.56,50.56,5
QAZ17,2017-07-25 11:00,25,50.7,50.7,50.69,50.69,5
QAZ17,2017-07-25 11:30,25,50.65,50.65,50.65,50.65,5
QAZ17,2017-07-25 12:30,25,50.6,50.6,50.6,50.6,1
QAZ17,2017-07-25 13:00,25,50.74,50.8,50.74,50.8,5
QAZ17,2017-07-25 14:00,25,50.76,50.76,50.76,50.76,1
QAZ17,2017-07-25 14:30,25,50.76,50.76,50.75,50.76,4
QAZ17,2017-07-25 15:00,25,50.8,50.8,50.8,50.8,2
QAZ17,2017-07-25 15:30,25,50.91,51.44,50.91,51.43,7
QAZ17,2017-07-25 17:00,26,51.19,51.29,51.19,51.29,3
QAZ17,2017-07-25 19:00,26,51.17,51.17,51.16,51.16,2
QAZ17,2017-07-25 20:00,26,51.12,51.12,51.12,51.12,1
QAZ17,2017-07-25 21:30,26,51.18,51.18,51.18,51.18,2
QAZ17,2017-07-25 22:00,26,51.12,51.12,51.12,51.12,2
QAZ17,2017-07-26 00:30,26,51.12,51.12,51.12,51.12,1
QAZ17,2017-07-26 02:00,26,51.15,51.21,51.15,51.21,4
QAZ17,2017-07-26 03:30,26,51.09,51.09,50.98,51.03,24
QAZ17,2017-07-26 04:00,26,51.11,51.13,51.11,51.13,2
QAZ17,2017-07-26 04:30,26,51.06,51.06,51.06,51.06,19
QAZ17,2017-07-26 06:30,26,51.11,51.11,51.11,51.11,1
QAZ17,2017-07-26 07:00,26,51.11,51.13,51.07,51.08,15
QAZ17,2017-07-26 07:30,26,51.13,51.16,51.13,51.16,16
QAZ17,2017-07-26 08:30,26,50.92,50.92,50.92,50.92,2
QAZ17,2017-07-26 09:00,26,50.95,50.95,50.9,50.9,35
QAZ17,2017-07-26 09:30,26,51.4,51.4,51,51,5
QAZ17,2017-07-26 10:00,26,51.13,51.13,51.13,51.13,1
QAZ17,2017-07-26 10:30,26,51.29,51.29,51.29,51.29,1
QAZ17,2017-07-26 13:00,26,51.52,51.52,51.52,51.52,2
QAZ17,2017-07-26 13:30,26,51.49,51.53,51.49,51.5,10
QAZ17,2017-07-26 19:30,27,51.38,51.38,51.38,51.38,1
QAZ17,2017-07-27 02:30,27,51.34,51.34,51.34,51.34,2
QAZ17,2017-07-27 05:00,27,51.49,51.49,51.49,51.49,1
QAZ17,2017-07-27 05:30,27,51.55,51.55,51.55,51.55,1
QAZ17,2017-07-27 06:00,27,51.57,51.57,51.16,51.17,53
QAZ17,2017-07-27 06:30,27,51.18,51.18,51,51,4
QAZ17,2017-07-27 07:00,27,51.03,51.17,51.03,51.17,26
QAZ17,2017-07-27 07:30,27,51.19,51.19,51.19,51.19,1
QAZ17,2017-07-27 09:00,27,51.57,51.58,51.54,51.58,16
QAZ17,2017-07-27 09:30,27,51.56,51.56,51.56,51.56,4
QAZ17,2017-07-27 10:00,27,51.58,51.58,51.58,51.58,1
QAZ17,2017-07-27 10:30,27,51.73,51.75,51.67,51.75,19
QAZ17,2017-07-27 11:00,27,51.75,51.95,51.75,51.95,48
QAZ17,2017-07-27 11:30,27,51.93,51.93,51.76,51.77,18
QAZ17,2017-07-27 12:00,27,51.82,51.86,51.82,51.85,30
QAZ17,2017-07-27 12:30,27,51.81,51.91,51.81,51.91,15
QAZ17,2017-07-27 13:00,27,51.91,51.98,51.85,51.85,25
QAZ17,2017-07-27 14:30,27,51.92,51.92,51.92,51.92,1
QAZ17,2017-07-27 20:30,28,51.79,51.79,51.79,51.79,1
QAZ17,2017-07-28 03:00,28,51.83,51.83,51.83,51.83,1
QAZ17,2017-07-28 03:30,28,51.87,51.87,51.84,51.84,4
QAZ17,2017-07-28 04:00,28,51.8,51.8,51.8,51.8,6
QAZ17,2017-07-28 04:30,28,51.86,51.87,51.86,51.87,21
QAZ17,2017-07-28 05:00,28,51.89,51.89,51.89,51.89,8
QAZ17,2017-07-28 06:30,28,51.86,51.86,51.86,51.86,1
QAZ17,2017-07-28 07:00,28,51.9,51.91,51.9,51.91,2
QAZ17,2017-07-28 07:30,28,52.02,52.02,52,52,9
QAZ17,2017-07-28 08:00,28,52.07,52.16,52.07,52.16,5
QAZ17,2017-07-28 09:00,28,52.4,52.53,52.4,52.45,9
QAZ17,2017-07-28 09:30,28,52.55,52.55,52.41,52.41,64
QAZ17,2017-07-28 10:30,28,52.3,52.43,52.3,52.42,13
QAZ17,2017-07-28 11:00,28,52.44,52.46,52.41,52.43,68
QAZ17,2017-07-28 11:30,28,52.45,52.45,52.45,52.45,1
QAZ17,2017-07-28 13:00,28,52.36,52.5,52.34,52.5,4
QAZ17,2017-07-28 13:30,28,52.5,52.5,52.5,52.5,1
QAZ17,2017-07-28 14:30,28,52.46,52.46,52.46,52.46,1
QAZ17,2017-07-28 15:00,28,52.47,52.47,52.47,52.47,1
QAZ17,2017-07-31 01:30,31,52.67,52.67,52.67,52.67,8
QAZ17,2017-07-31 02:30,31,52.55,52.55,52.55,52.55,21
QAZ17,2017-07-31 03:30,31,52.35,52.35,52.34,52.34,12
QAZ17,2017-07-31 04:00,31,52.49,52.49,52.49,52.49,6
QAZ17,2017-07-31 04:30,31,52.5,52.53,52.5,52.53,2
QAZ17,2017-07-31 05:00,31,52.41,52.41,52.41,52.41,1
QAZ17,2017-07-31 08:00,31,52.4,52.4,52.4,52.4,2
QAZ17,2017-07-31 08:30,31,52.4,52.4,52.2,52.2,5
QAZ17,2017-07-31 09:00,31,52.35,52.35,52.27,52.27,9
QAZ17,2017-07-31 09:30,31,52.23,52.3,52.23,52.25,23
QAZ17,2017-07-31 10:00,31,52.3,52.4,52.2,52.4,5
QAZ17,2017-07-31 10:30,31,52.3,52.3,52.3,52.3,1
QAZ17,2017-07-31 11:00,31,52.35,52.35,52.35,52.35,1
QAZ17,2017-07-31 11:30,31,52.4,52.4,52.3,52.3,7
QAZ17,2017-07-31 12:00,31,52.27,52.28,52.23,52.23,17
QAZ17,2017-07-31 12:30,31,52.51,52.52,52.51,52.52,5
QAZ17,2017-07-31 13:00,31,52.6,52.86,52.6,52.86,3
QAZ17,2017-07-31 13:30,31,53.03,53.03,53.02,53.02,2
QAZ17,2017-07-31 14:00,31,52.99,52.99,52.99,52.99,2
QAZ17,2017-07-31 14:30,31,53.17,53.17,53.03,53.03,3
QAZ17,2017-07-31 20:00,1,53.04,53.04,53.04,53.04,2
QAZ17,2017-08-01 02:00,1,53.12,53.14,53.12,53.14,4
QAZ17,2017-08-01 02:30,1,53.1,53.1,53.1,53.1,4
QAZ17,2017-08-01 03:00,1,53.09,53.09,53.09,53.09,1
QAZ17,2017-08-01 04:30,1,53.17,53.17,53.08,53.08,2
QAZ17,2017-08-01 05:00,1,53.07,53.07,52.95,52.95,3
QAZ17,2017-08-01 06:00,1,52.83,52.85,52.83,52.85,28
QAZ17,2017-08-01 06:30,1,52.73,52.73,52.72,52.72,2
QAZ17,2017-08-01 07:30,1,52.61,52.61,52.61,52.61,1
QAZ17,2017-08-01 08:00,1,52.75,52.75,52.53,52.53,3
QAZ17,2017-08-01 08:30,1,52.53,52.56,52.32,52.32,15
QAZ17,2017-08-01 09:00,1,52.45,52.45,52.35,52.36,3
QAZ17,2017-08-01 09:30,1,52.47,52.52,52.47,52.52,8
QAZ17,2017-08-01 10:00,1,52.24,52.24,52,52,6
QAZ17,2017-08-01 10:30,1,51.3,51.54,51.3,51.54,6
QAZ17,2017-08-01 12:30,1,51.73,51.9,51.73,51.9,11
QAZ17,2017-08-01 13:00,1,51.92,51.92,51.92,51.92,1
QAZ17,2017-08-01 13:30,1,52.15,52.17,52.15,52.17,2
QAZ17,2017-08-01 14:30,1,52.15,52.15,52.15,52.15,1
QAZ17,2017-08-01 15:00,1,52.09,52.09,52.09,52.09,1
QAZ17,2017-08-01 15:30,1,52.13,52.13,51.87,51.87,3
QAZ17,2017-08-01 20:00,2,51.79,51.79,51.79,51.79,1
QAZ17,2017-08-01 23:00,2,51.67,51.67,51.67,51.67,1
QAZ17,2017-08-01 23:30,2,51.67,51.68,51.67,51.68,15
QAZ17,2017-08-02 02:00,2,51.87,51.87,51.87,51.87,1
QAZ17,2017-08-02 02:30,2,51.79,51.79,51.79,51.79,1
QAZ17,2017-08-02 03:00,2,51.81,51.81,51.81,51.81,1
QAZ17,2017-08-02 03:30,2,52.05,52.05,51.99,51.99,2
QAZ17,2017-08-02 07:00,2,52.06,52.06,52.06,52.06,1
QAZ17,2017-08-02 07:30,2,52.12,52.19,52.12,52.19,19
QAZ17,2017-08-02 08:00,2,52.22,52.26,52.22,52.26,15
QAZ17,2017-08-02 08:30,2,52.16,52.16,52.16,52.16,1
QAZ17,2017-08-02 09:00,2,52.11,52.11,52.08,52.08,15
QAZ17,2017-08-02 09:30,2,52.2,52.2,51.73,51.75,4
QAZ17,2017-08-02 10:00,2,52.1,52.3,52.1,52.25,4
QAZ17,2017-08-02 10:30,2,52.37,52.42,52.37,52.38,73
QAZ17,2017-08-02 11:00,2,52.46,52.46,52.46,52.46,1
QAZ17,2017-08-02 12:00,2,52.35,52.5,52.35,52.5,2
QAZ17,2017-08-02 13:00,2,52.42,52.52,52.42,52.52,3
QAZ17,2017-08-02 14:30,2,52.45,52.47,52.45,52.47,6
QAZ17,2017-08-03 01:30,3,52.25,52.25,52.25,52.25,1
QAZ17,2017-08-03 03:30,3,52.29,52.71,52.28,52.71,33
QAZ17,2017-08-03 04:00,3,52.75,52.75,52.65,52.65,2
QAZ17,2017-08-03 04:30,3,52.68,52.7,52.68,52.7,16
QAZ17,2017-08-03 05:00,3,52.67,52.67,52.67,52.67,7
QAZ17,2017-08-03 07:00,3,52.73,52.76,52.66,52.72,24
QAZ17,2017-08-03 07:30,3,52.7,52.8,52.7,52.8,11
QAZ17,2017-08-03 08:00,3,52.78,52.81,52.78,52.81,2
QAZ17,2017-08-03 08:30,3,52.7,52.7,52.7,52.7,1
QAZ17,2017-08-03 09:00,3,52.54,52.66,52.48,52.59,34
QAZ17,2017-08-03 10:00,3,52.82,52.88,52.8,52.88,11
QAZ17,2017-08-03 10:30,3,52.89,52.89,52.85,52.85,3
QAZ17,2017-08-03 11:00,3,52.47,52.47,52.47,52.47,1
QAZ17,2017-08-03 11:30,3,52.3,52.3,52.27,52.27,4
QAZ17,2017-08-03 12:00,3,52.36,52.36,52.26,52.26,2
QAZ17,2017-08-03 13:00,3,52.34,52.35,52.31,52.34,10
QAZ17,2017-08-03 13:30,3,52.14,52.14,51.97,51.97,8
QAZ17,2017-08-04 02:30,4,51.81,51.81,51.81,51.81,1
QAZ17,2017-08-04 03:00,4,51.88,51.9,51.81,51.81,27
QAZ17,2017-08-04 06:00,4,51.98,52.02,51.98,52.02,6
QAZ17,2017-08-04 06:30,4,52.02,52.05,52.02,52.02,48
QAZ17,2017-08-04 07:00,4,52.07,52.1,52.03,52.03,10
QAZ17,2017-08-04 07:30,4,52.07,52.15,51.96,52.15,14
QAZ17,2017-08-04 08:00,4,52.25,52.25,52.25,52.25,1
QAZ17,2017-08-04 09:30,4,52.12,52.34,52.12,52.34,4
QAZ17,2017-08-04 10:00,4,52.35,52.52,52.35,52.5,4
QAZ17,2017-08-04 10:30,4,52.55,52.55,52.54,52.54,4
QAZ17,2017-08-04 11:00,4,52.49,52.5,52.47,52.5,7
QAZ17,2017-08-04 11:30,4,52.49,52.5,52.35,52.35,55
QAZ17,2017-08-04 12:00,4,52.39,52.45,52.32,52.32,16
QAZ17,2017-08-04 12:30,4,52.23,52.27,52.23,52.27,3
QAZ17,2017-08-04 13:00,4,52.48,52.49,52.44,52.45,10
QAZ17,2017-08-07 04:30,7,51.95,51.95,51.95,51.95,1
QAZ17,2017-08-07 05:00,7,51.98,52,51.98,52,3
QAZ17,2017-08-07 07:00,7,52.16,52.16,52.16,52.16,2
QAZ17,2017-08-07 07:30,7,52.11,52.11,52.08,52.08,14
QAZ17,2017-08-07 09:00,7,52.4,52.44,52.4,52.44,2
QAZ17,2017-08-07 09:30,7,52.37,52.37,51.74,51.79,5
QAZ17,2017-08-07 10:00,7,51.85,51.85,51.8,51.8,2
QAZ17,2017-08-07 11:00,7,51.95,52.04,51.95,52.04,3
QAZ17,2017-08-07 11:30,7,52.1,52.1,52.1,52.1,1
QAZ17,2017-08-07 12:00,7,52.35,52.35,52.35,52.35,1
QAZ17,2017-08-07 12:30,7,52.27,52.34,52.27,52.34,2
QAZ17,2017-08-07 13:00,7,52.4,52.4,52.4,52.4,1
QAZ17,2017-08-07 13:30,7,52.51,52.51,52.43,52.43,3
QAZ17,2017-08-07 14:00,7,52.44,52.44,52.44,52.44,1
QAZ17,2017-08-07 15:00,7,52.38,52.38,52.38,52.38,1
QAZ17,2017-08-07 20:30,8,52.4,52.4,52.4,52.4,28
QAZ17,2017-08-08 03:30,8,52.65,52.75,52.65,52.75,16
QAZ17,2017-08-08 04:00,8,52.76,52.76,52.76,52.76,1
QAZ17,2017-08-08 05:30,8,52.65,52.65,52.52,52.52,3
QAZ17,2017-08-08 06:00,8,52.57,52.57,52.57,52.57,5
QAZ17,2017-08-08 08:00,8,52.58,52.58,52.19,52.19,21
QAZ17,2017-08-08 08:30,8,52.15,52.15,52.15,52.15,10
QAZ17,2017-08-08 09:00,8,52.4,52.44,52.4,52.44,11
QAZ17,2017-08-08 10:00,8,52.6,52.73,52.6,52.69,4
QAZ17,2017-08-08 10:30,8,52.61,52.61,52.61,52.61,1
QAZ17,2017-08-08 11:30,8,52.28,52.28,52.28,52.28,1
QAZ17,2017-08-08 12:00,8,52.27,52.32,52.27,52.32,12
QAZ17,2017-08-08 12:30,8,52.45,52.45,52.45,52.45,1
QAZ17,2017-08-08 13:00,8,52.52,52.58,52.3,52.3,6
QAZ17,2017-08-08 13:30,8,52.23,52.23,52.23,52.23,1
QAZ17,2017-08-08 14:00,8,52.21,52.21,52.21,52.21,1
QAZ17,2017-08-08 15:30,8,52.37,52.37,52.35,52.35,2
QAZ17,2017-08-08 19:00,9,52.16,52.16,52.15,52.15,2
QAZ17,2017-08-09 00:00,9,52.12,52.12,52.12,52.12,2
QAZ17,2017-08-09 02:00,9,52.21,52.21,52.21,52.21,2
QAZ17,2017-08-09 02:30,9,52.3,52.3,52.3,52.3,1
QAZ17,2017-08-09 03:00,9,52.29,52.29,52.29,52.29,1
QAZ17,2017-08-09 05:30,9,52.54,52.6,52.54,52.6,4
QAZ17,2017-08-09 07:00,9,52.67,52.67,52.67,52.67,1
QAZ17,2017-08-09 08:00,9,52.73,52.73,52.73,52.73,1
QAZ17,2017-08-09 08:30,9,52.5,52.53,52.47,52.53,13
QAZ17,2017-08-09 09:30,9,52.61,52.64,52.2,52.54,11
QAZ17,2017-08-09 10:00,9,52.4,52.4,52.28,52.28,2
QAZ17,2017-08-09 11:30,9,52.55,52.55,52.55,52.55,3
QAZ17,2017-08-09 12:00,9,52.4,52.4,52.38,52.38,3
QAZ17,2017-08-09 13:00,9,52.55,52.62,52.55,52.62,4
QAZ17,2017-08-09 13:30,9,52.71,52.71,52.68,52.68,3
QAZ17,2017-08-09 14:30,9,52.65,52.65,52.65,52.65,1
QAZ17,2017-08-09 19:00,10,52.73,52.73,52.73,52.73,1
QAZ17,2017-08-09 20:30,10,52.65,52.65,52.65,52.65,1
QAZ17,2017-08-10 02:00,10,52.96,53,52.93,52.93,5
QAZ17,2017-08-10 02:30,10,52.92,52.92,52.92,52.92,1
QAZ17,2017-08-10 04:00,10,52.9,52.9,52.9,52.9,2
QAZ17,2017-08-10 04:30,10,53,53,52.97,52.97,3
QAZ17,2017-08-10 05:00,10,53.02,53.02,52.9,52.9,4
QAZ17,2017-08-10 05:30,10,52.95,52.95,52.95,52.95,2
QAZ17,2017-08-10 06:00,10,53.03,53.03,53.03,53.03,2
QAZ17,2017-08-10 07:00,10,53.34,53.34,53.34,53.34,1
QAZ17,2017-08-10 07:30,10,53.4,53.4,53.4,53.4,1
QAZ17,2017-08-10 08:00,10,53.28,53.28,53.24,53.24,10
QAZ17,2017-08-10 08:30,10,52.8,53,52.8,53,57
QAZ17,2017-08-10 09:00,10,52.7,52.7,52.7,52.7,3
QAZ17,2017-08-10 09:30,10,52.88,52.88,52.42,52.42,35
QAZ17,2017-08-10 10:00,10,52.59,52.61,52.18,52.23,77
QAZ17,2017-08-10 10:30,10,52.3,52.49,52.3,52.49,20
QAZ17,2017-08-10 11:00,10,52.33,52.36,52.33,52.36,15
QAZ17,2017-08-10 11:30,10,52.38,52.38,51.89,51.89,11
QAZ17,2017-08-10 12:00,10,51.91,51.91,51.82,51.82,2
QAZ17,2017-08-10 13:30,10,51.73,51.73,51.73,51.73,9
QAZ17,2017-08-10 14:00,10,51.75,51.75,51.75,51.75,1
QAZ17,2017-08-10 14:30,10,51.61,51.61,51.61,51.61,1
QAZ17,2017-08-10 15:00,10,51.64,51.64,51.64,51.64,1
QAZ17,2017-08-10 18:30,11,51.78,51.78,51.78,51.78,1
QAZ17,2017-08-10 21:00,11,51.5,51.5,51.5,51.5,1
QAZ17,2017-08-10 22:00,11,51.49,51.49,51.46,51.46,6
QAZ17,2017-08-10 22:30,11,51.45,51.45,51.45,51.45,1
QAZ17,2017-08-10 23:00,11,51.47,51.47,51.47,51.47,4
QAZ17,2017-08-10 23:30,11,51.25,51.25,51.25,51.25,3
QAZ17,2017-08-11 00:30,11,51.29,51.29,51.29,51.29,2
QAZ17,2017-08-11 02:00,11,51.42,51.42,51.42,51.42,1
QAZ17,2017-08-11 02:30,11,51.34,51.36,51.34,51.36,3
QAZ17,2017-08-11 03:00,11,51.26,51.29,51.16,51.16,3
QAZ17,2017-08-11 03:30,11,51.36,51.37,51.36,51.37,2
QAZ17,2017-08-11 05:30,11,51.4,51.4,51.4,51.4,1
QAZ17,2017-08-11 09:00,11,51.31,51.39,51.31,51.39,2
QAZ17,2017-08-11 10:00,11,51.72,51.72,51.72,51.72,1
QAZ17,2017-08-11 12:00,11,51.81,51.81,51.81,51.81,1
QAZ17,2017-08-11 12:30,11,51.81,51.94,51.81,51.9,6
QAZ17,2017-08-11 13:00,11,51.9,51.97,51.9,51.97,16
QAZ17,2017-08-11 13:30,11,51.79,51.89,51.79,51.89,7
QAZ17,2017-08-11 14:00,11,51.84,51.84,51.84,51.84,4
QAZ17,2017-08-13 17:00,14,51.85,51.85,51.85,51.85,1
QAZ17,2017-08-13 22:30,14,51.88,51.88,51.88,51.88,3
QAZ17,2017-08-14 00:00,14,51.84,51.84,51.84,51.84,1
QAZ17,2017-08-14 03:00,14,51.77,51.77,51.69,51.72,4
QAZ17,2017-08-14 04:00,14,51.61,51.61,51.61,51.61,2
QAZ17,2017-08-14 05:30,14,51.51,51.51,51.51,51.51,4
QAZ17,2017-08-14 06:30,14,51.57,51.57,51.57,51.57,1
QAZ17,2017-08-14 07:30,14,51.56,51.56,51.56,51.56,1
QAZ17,2017-08-14 08:30,14,51.85,51.85,51.85,51.85,1
QAZ17,2017-08-14 09:30,14,52.15,52.15,52.15,52.15,2
QAZ17,2017-08-14 10:30,14,51.5,51.5,51.32,51.32,3
QAZ17,2017-08-14 11:00,14,51.25,51.25,51.25,51.25,4
QAZ17,2017-08-14 11:30,14,51.13,51.13,50.99,50.99,4
QAZ17,2017-08-14 12:00,14,51.01,51.01,51.01,51.01,1
QAZ17,2017-08-14 12:30,14,50.91,50.91,50.91,50.91,1
QAZ17,2017-08-14 13:00,14,50.7,50.7,50.7,50.7,1
QAZ17,2017-08-14 13:30,14,50.6,50.65,50.59,50.59,4
QAZ17,2017-08-14 14:00,14,50.56,50.56,50.56,50.56,1
QAZ17,2017-08-14 14:30,14,50.6,50.6,50.6,50.6,30
QAZ17,2017-08-14 17:00,15,50.65,50.65,50.63,50.63,2
QAZ17,2017-08-15 02:30,15,50.63,50.63,50.6,50.6,3
QAZ17,2017-08-15 03:30,15,50.73,50.73,50.73,50.73,1
QAZ17,2017-08-15 05:00,15,50.47,50.47,50.47,50.47,13
QAZ17,2017-08-15 05:30,15,50.45,50.45,50.4,50.4,8
QAZ17,2017-08-15 06:00,15,50.41,50.41,50.41,50.41,7
QAZ17,2017-08-15 06:30,15,50.25,50.25,50.25,50.25,1
QAZ17,2017-08-15 07:30,15,50.21,50.22,50.16,50.22,14
QAZ17,2017-08-15 09:00,15,50.22,50.22,50.22,50.22,1
QAZ17,2017-08-15 09:30,15,50.32,50.34,50.32,50.34,12
QAZ17,2017-08-15 10:00,15,50.36,50.36,50.36,50.36,6
QAZ17,2017-08-15 11:30,15,50.54,50.54,50.54,50.54,2
QAZ17,2017-08-15 12:00,15,50.5,50.59,50.5,50.59,7
QAZ17,2017-08-15 13:00,15,50.65,50.65,50.65,50.65,4
QAZ17,2017-08-15 13:30,15,50.67,50.67,50.67,50.67,2
QAZ17,2017-08-15 14:00,15,50.65,50.65,50.65,50.65,1
QAZ17,2017-08-15 14:30,15,50.72,50.72,50.72,50.72,1
QAZ17,2017-08-15 15:00,15,50.74,50.74,50.74,50.74,2
QAZ17,2017-08-15 15:30,15,50.76,50.86,50.75,50.85,7
QAZ17,2017-08-15 20:30,16,50.8,50.8,50.8,50.8,1
QAZ17,2017-08-16 01:00,16,50.83,50.83,50.83,50.83,1
QAZ17,2017-08-16 02:00,16,51.03,51.03,51.03,51.03,2
QAZ17,2017-08-16 04:00,16,50.93,50.96,50.93,50.96,4
QAZ17,2017-08-16 05:30,16,50.84,50.84,50.84,50.84,2
QAZ17,2017-08-16 08:00,16,50.85,50.91,50.85,50.91,7
QAZ17,2017-08-16 09:30,16,51.12,51.12,51.02,51.02,3
QAZ17,2017-08-16 10:00,16,50.51,50.52,50.46,50.48,12
QAZ17,2017-08-16 10:30,16,50.55,50.55,50.55,50.55,8
QAZ17,2017-08-16 11:30,16,50.53,50.55,50.52,50.55,8
QAZ17,2017-08-16 12:00,16,50.59,50.59,50.59,50.59,1
QAZ17,2017-08-16 12:30,16,50.19,50.19,50.15,50.17,4
QAZ17,2017-08-16 13:00,16,50.18,50.18,50.06,50.06,2
QAZ17,2017-08-16 14:00,16,50.17,50.17,50.17,50.17,2
QAZ17,2017-08-16 15:00,16,50.09,50.11,50.09,50.11,6
QAZ17,2017-08-16 15:30,16,50.12,50.12,50.12,50.12,1
QAZ17,2017-08-16 19:00,17,50.18,50.18,50.18,50.18,1
QAZ17,2017-08-17 03:00,17,50.08,50.08,50.08,50.08,3
QAZ17,2017-08-17 03:30,17,50.12,50.12,50,50,6
QAZ17,2017-08-17 04:00,17,49.97,49.97,49.97,49.97,1
QAZ17,2017-08-17 05:00,17,49.96,49.96,49.96,49.96,1
QAZ17,2017-08-17 06:30,17,49.96,49.96,49.96,49.96,1
QAZ17,2017-08-17 07:00,17,49.92,49.92,49.87,49.87,3
QAZ17,2017-08-17 07:30,17,49.89,49.89,49.89,49.89,4
QAZ17,2017-08-17 08:00,17,49.82,49.82,49.82,49.82,6
QAZ17,2017-08-17 09:00,17,50.12,50.2,50.12,50.2,2
QAZ17,2017-08-17 09:30,17,50.28,50.28,49.98,50.24,14
QAZ17,2017-08-17 10:00,17,50.56,50.57,50.38,50.4,10
QAZ17,2017-08-17 10:30,17,50.39,50.42,50.31,50.31,4
QAZ17,2017-08-17 11:00,17,50.36,50.36,50.36,50.36,1
QAZ17,2017-08-17 12:00,17,50.41,50.43,50.41,50.43,20
QAZ17,2017-08-17 12:30,17,50.51,50.58,50.51,50.57,7
QAZ17,2017-08-17 13:00,17,50.62,50.65,50.6,50.65,26
QAZ17,2017-08-17 14:00,17,50.58,50.58,50.58,50.58,1
QAZ17,2017-08-17 14:30,17,50.56,50.56,50.51,50.52,4
QAZ17,2017-08-17 15:00,17,50.56,50.56,50.55,50.55,10
QAZ17,2017-08-17 15:30,17,50.49,50.49,50.49,50.49,2
QAZ17,2017-08-17 18:00,18,50.47,50.47,50.47,50.47,2
QAZ17,2017-08-17 23:30,18,50.57,50.57,50.57,50.57,3
QAZ17,2017-08-18 02:00,18,50.88,50.88,50.83,50.83,2
QAZ17,2017-08-18 02:30,18,50.82,50.84,50.82,50.84,6
QAZ17,2017-08-18 04:30,18,50.73,50.73,50.73,50.73,11
QAZ17,2017-08-18 05:00,18,50.62,50.73,50.6,50.69,52
QAZ17,2017-08-18 07:00,18,50.75,50.75,50.75,50.75,2
QAZ17,2017-08-18 07:30,18,50.82,50.82,50.82,50.82,1
QAZ17,2017-08-18 08:00,18,50.7,50.73,50.7,50.72,27
QAZ17,2017-08-18 08:30,18,50.72,50.72,50.49,50.49,34
QAZ17,2017-08-18 09:00,18,50.52,50.66,50.52,50.59,138
QAZ17,2017-08-18 09:30,18,50.5,50.56,50.45,50.56,7
QAZ17,2017-08-18 10:00,18,50.64,50.88,50.64,50.88,5
QAZ17,2017-08-18 10:30,18,50.98,51.63,50.98,51.63,21
QAZ17,2017-08-18 11:00,18,51.79,52.2,51.79,52.2,3
QAZ17,2017-08-18 11:30,18,52.16,52.16,52.16,52.16,5
QAZ17,2017-08-18 12:00,18,52.1,52.1,52.1,52.1,1
QAZ17,2017-08-18 13:00,18,52.23,52.23,52.23,52.23,1
QAZ17,2017-08-18 13:30,18,52.35,52.4,52.34,52.4,11
QAZ17,2017-08-18 14:00,18,52.41,52.41,52.41,52.41,1
QAZ17,2017-08-18 14:30,18,52.39,52.39,52.39,52.39,1
QAZ17,2017-08-20 17:00,21,52.4,52.4,52.4,52.4,1
QAZ17,2017-08-20 21:30,21,52.27,52.29,52.27,52.29,5
QAZ17,2017-08-20 23:30,21,52.12,52.12,52.12,52.12,6
QAZ17,2017-08-21 01:00,21,52.1,52.1,52.1,52.1,1
QAZ17,2017-08-21 01:30,21,52.1,52.1,52.1,52.1,25
QAZ17,2017-08-21 02:00,21,52,52,52,52,1
QAZ17,2017-08-21 04:00,21,52.04,52.13,52.04,52.13,13
QAZ17,2017-08-21 04:30,21,52.03,52.03,52.02,52.02,10
QAZ17,2017-08-21 05:00,21,52.15,52.15,52.15,52.15,1
QAZ17,2017-08-21 05:30,21,52.18,52.18,52.18,52.18,10
QAZ17,2017-08-21 08:00,21,51.88,51.88,51.88,51.88,1
QAZ17,2017-08-21 08:30,21,51.74,51.79,51.64,51.64,21
QAZ17,2017-08-21 09:00,21,51.62,51.8,51.36,51.36,19
QAZ17,2017-08-21 09:30,21,51.19,51.19,51.19,51.19,1
QAZ17,2017-08-21 10:00,21,51.43,51.48,51.38,51.39,13
QAZ17,2017-08-21 10:30,21,51.26,51.26,51.26,51.26,5
QAZ17,2017-08-21 12:30,21,51.3,51.3,51.02,51.02,3
QAZ17,2017-08-21 13:00,21,50.89,51.11,50.89,51.1,17
QAZ17,2017-08-21 13:30,21,51.11,51.11,51.11,51.11,1
QAZ17,2017-08-21 14:00,21,51.14,51.14,51.14,51.14,4
QAZ17,2017-08-21 14:30,21,51.1,51.11,51.08,51.1,47
QAZ17,2017-08-21 15:00,21,51.05,51.05,51.05,51.05,1
QAZ17,2017-08-21 15:30,21,51.12,51.12,51.12,51.12,1
QAZ17,2017-08-21 21:00,22,51.18,51.18,51.18,51.18,2
QAZ17,2017-08-22 01:30,22,51.4,51.4,51.4,51.4,1
QAZ17,2017-08-22 02:00,22,51.54,51.55,51.54,51.55,6
QAZ17,2017-08-22 02:30,22,51.44,51.44,51.44,51.44,5
QAZ17,2017-08-22 03:30,22,51.55,51.68,51.55,51.68,9
QAZ17,2017-08-22 04:00,22,51.68,51.68,51.52,51.52,11
QAZ17,2017-08-22 05:00,22,51.43,51.43,51.33,51.33,2
QAZ17,2017-08-22 05:30,22,51.2,51.21,51.18,51.19,7
QAZ17,2017-08-22 06:30,22,51.1,51.15,51.1,51.15,11
QAZ17,2017-08-22 07:00,22,51.1,51.1,51.1,51.1,1
QAZ17,2017-08-22 07:30,22,51.04,51.05,51.04,51.04,3
QAZ17,2017-08-22 08:00,22,51.38,51.39,51.38,51.39,2
QAZ17,2017-08-22 08:30,22,51.51,51.74,51.51,51.71,11
QAZ17,2017-08-22 09:00,22,51.49,51.49,51.49,51.49,1
QAZ17,2017-08-22 09:30,22,51.61,51.61,51.6,51.6,20
QAZ17,2017-08-22 10:00,22,51.42,51.69,51.42,51.59,12
QAZ17,2017-08-22 10:30,22,51.45,51.45,51.35,51.35,13
QAZ17,2017-08-22 11:30,22,51.52,51.52,51.36,51.36,2
QAZ17,2017-08-22 12:00,22,51.42,51.42,51.31,51.31,40
QAZ17,2017-08-22 12:30,22,51.31,51.43,51.3,51.43,45
QAZ17,2017-08-22 13:00,22,51.46,51.54,51.46,51.54,29
QAZ17,2017-08-22 13:30,22,51.51,51.51,51.51,51.51,1
QAZ17,2017-08-22 14:00,22,51.58,51.58,51.58,51.58,1
QAZ17,2017-08-22 14:30,22,51.57,51.57,51.54,51.54,6
QAZ17,2017-08-22 15:00,22,51.52,51.52,51.51,51.51,2
QAZ17,2017-08-22 15:30,22,51.42,51.45,51.27,51.27,10
QAZ17,2017-08-23 01:30,23,51.33,51.33,51.33,51.33,1
QAZ17,2017-08-23 02:30,23,51.22,51.22,51.22,51.22,1
QAZ17,2017-08-23 03:00,23,51.36,51.4,51.36,51.4,5
QAZ17,2017-08-23 04:30,23,51.31,51.31,51.31,51.31,13
QAZ17,2017-08-23 06:00,23,51.34,51.36,51.33,51.33,16
QAZ17,2017-08-23 06:30,23,51.25,51.25,51.25,51.25,1
QAZ17,2017-08-23 07:00,23,51.22,51.29,51.22,51.29,2
QAZ17,2017-08-23 07:30,23,51.4,51.4,51.4,51.4,1
QAZ17,2017-08-23 08:00,23,51.5,51.52,51.5,51.52,3
QAZ17,2017-08-23 09:30,23,51.73,51.86,51.47,51.78,38
QAZ17,2017-08-23 10:00,23,51.72,52,51.72,52,9
QAZ17,2017-08-23 11:00,23,51.96,52.07,51.96,52.07,32
QAZ17,2017-08-23 11:30,23,51.95,52.01,51.93,51.96,100
QAZ17,2017-08-23 12:00,23,52.01,52.01,51.94,51.99,75
QAZ17,2017-08-23 13:00,23,52.16,52.16,52.09,52.09,4
QAZ17,2017-08-23 13:30,23,52.15,52.15,52.15,52.15,4
QAZ17,2017-08-23 19:30,24,52.11,52.11,52.11,52.11,1
QAZ17,2017-08-24 02:00,24,52.17,52.17,52.12,52.12,5
QAZ17,2017-08-24 03:00,24,52,52,52,52,1
QAZ17,2017-08-24 03:30,24,51.98,51.98,51.98,51.98,1
QAZ17,2017-08-24 05:00,24,52.08,52.08,52.04,52.04,2
QAZ17,2017-08-24 07:00,24,52.13,52.13,52.13,52.13,1
QAZ17,2017-08-24 07:30,24,52.26,52.26,52.26,52.26,1
QAZ17,2017-08-24 08:30,24,51.95,51.95,51.89,51.89,3
QAZ17,2017-08-24 09:30,24,51.8,51.92,51.8,51.92,5
QAZ17,2017-08-24 10:00,24,51.89,51.98,51.8,51.8,15
QAZ17,2017-08-24 10:30,24,51.46,51.58,51.33,51.51,20
QAZ17,2017-08-24 12:30,24,51.37,51.6,51.37,51.59,110
QAZ17,2017-08-24 13:00,24,51.54,51.57,51.53,51.57,44
QAZ17,2017-08-24 13:30,24,51.56,51.56,51.56,51.56,3
QAZ17,2017-08-24 14:00,24,51.7,51.71,51.67,51.67,9
QAZ17,2017-08-24 14:30,24,51.68,51.68,51.68,51.68,1
QAZ17,2017-08-24 17:00,25,51.91,52.43,51.91,52.43,11
QAZ17,2017-08-24 17:30,25,52.03,52.03,52,52,2
QAZ17,2017-08-24 18:00,25,52.06,52.07,52.03,52.03,7
QAZ17,2017-08-24 18:30,25,52,52,51.95,51.95,5
QAZ17,2017-08-24 19:00,25,51.87,51.87,51.85,51.85,3
QAZ17,2017-08-24 20:00,25,51.87,51.91,51.87,51.91,6
QAZ17,2017-08-24 21:00,25,51.94,51.94,51.94,51.94,5
QAZ17,2017-08-24 23:30,25,51.93,51.93,51.93,51.93,1
QAZ17,2017-08-25 01:00,25,52,52.02,52,52.02,2
QAZ17,2017-08-25 01:30,25,51.98,52.02,51.98,52.02,2
QAZ17,2017-08-25 02:00,25,52,52.1,52,52.02,6
QAZ17,2017-08-25 02:30,25,52.05,52.05,51.98,51.98,2
QAZ17,2017-08-25 03:00,25,52.04,52.04,52.04,52.04,1
QAZ17,2017-08-25 04:00,25,51.95,51.97,51.95,51.97,3
QAZ17,2017-08-25 05:30,25,51.96,51.98,51.96,51.96,10
QAZ17,2017-08-25 07:00,25,51.82,51.89,51.82,51.89,2
QAZ17,2017-08-25 07:30,25,51.98,51.98,51.98,51.98,5
QAZ17,2017-08-25 08:00,25,52.02,52.02,51.84,51.84,8
QAZ17,2017-08-25 08:30,25,51.95,51.95,51.84,51.84,9
QAZ17,2017-08-25 09:00,25,51.93,52.05,51.78,51.93,8
QAZ17,2017-08-25 09:30,25,52,52,51.71,51.71,48
QAZ17,2017-08-25 10:00,25,51.65,51.8,51.56,51.8,22
QAZ17,2017-08-25 10:30,25,51.69,51.78,51.65,51.65,33
QAZ17,2017-08-25 11:00,25,51.66,51.66,51.66,51.66,1
QAZ17,2017-08-25 11:30,25,51.52,51.52,51.52,51.52,4
QAZ17,2017-08-25 13:00,25,51.71,51.71,51.71,51.71,1
QAZ17,2017-08-25 13:30,25,51.88,51.93,51.88,51.93,18
QAZ17,2017-08-25 14:30,25,51.85,51.85,51.81,51.81,8
QAZ17,2017-08-25 15:00,25,51.84,51.84,51.84,51.84,2
QAZ17,2017-08-25 15:30,25,51.88,51.88,51.88,51.88,5
QAZ17,2017-08-27 17:00,28,52,52.3,52,52.3,8
QAZ17,2017-08-27 18:00,28,52.32,52.32,52.32,52.32,25
QAZ17,2017-08-27 19:00,28,52.1,52.1,52.1,52.1,1
QAZ17,2017-08-27 20:00,28,52.07,52.07,52.07,52.07,4
QAZ17,2017-08-27 20:30,28,52.07,52.07,52.07,52.07,35
QAZ17,2017-08-27 21:00,28,52.07,52.07,52.06,52.06,6
QAZ17,2017-08-27 21:30,28,52.05,52.05,52.05,52.05,1
QAZ17,2017-08-28 00:30,28,52.06,52.06,52.05,52.05,4
QAZ17,2017-08-28 01:30,28,52.08,52.08,51.96,51.96,5
QAZ17,2017-08-28 02:00,28,51.89,51.9,51.81,51.81,7
QAZ17,2017-08-28 02:30,28,51.88,51.88,51.87,51.87,4
QAZ17,2017-08-28 03:00,28,51.91,51.99,51.91,51.99,10
QAZ17,2017-08-28 03:30,28,51.96,52,51.91,51.99,23
QAZ17,2017-08-28 04:00,28,51.95,51.95,51.91,51.91,4
QAZ17,2017-08-28 05:00,28,51.84,51.89,51.84,51.89,6
QAZ17,2017-08-28 05:30,28,51.9,51.94,51.9,51.94,7
QAZ17,2017-08-28 06:00,28,52.03,52.15,52.03,52.15,11
QAZ17,2017-08-28 06:30,28,52.11,52.11,52.07,52.07,5
QAZ17,2017-08-28 07:00,28,52.13,52.2,52.05,52.05,12
QAZ17,2017-08-28 07:30,28,52.02,52.13,51.98,52.13,20
QAZ17,2017-08-28 08:00,28,52.07,52.13,51.89,51.98,27
QAZ17,2017-08-28 08:30,28,51.94,51.94,51.76,51.76,6
QAZ17,2017-08-28 09:00,28,51.81,51.81,51.33,51.37,39
QAZ17,2017-08-28 09:30,28,51.33,51.42,51.25,51.36,23
QAZ17,2017-08-28 10:30,28,51.08,51.2,51.07,51.2,8
QAZ17,2017-08-28 11:00,28,51.18,51.24,51.18,51.22,8
QAZ17,2017-08-28 11:30,28,51.23,51.32,51.23,51.32,7
QAZ17,2017-08-28 12:00,28,51.27,51.34,51.19,51.19,276
QAZ17,2017-08-28 12:30,28,51.21,51.21,51.1,51.12,7
QAZ17,2017-08-28 13:00,28,51.17,51.36,51.14,51.36,11
QAZ17,2017-08-28 13:30,28,51.41,51.41,51.37,51.4,37
QAZ17,2017-08-28 14:00,28,51.42,51.48,51.42,51.47,7
QAZ17,2017-08-28 14:30,28,51.46,51.46,51.41,51.41,2
QAZ17,2017-08-28 15:00,28,51.4,51.4,51.4,51.4,2
QAZ17,2017-08-28 15:30,28,51.49,51.49,51.49,51.49,50
QAZ17,2017-08-28 19:00,29,51.54,51.6,51.54,51.58,4
QAZ17,2017-08-29 02:00,29,51.5,51.5,51.32,51.32,14
QAZ17,2017-08-29 02:30,29,51.36,51.41,51.3,51.33,17
QAZ17,2017-08-29 03:00,29,51.44,51.54,51.43,51.53,24
QAZ17,2017-08-29 03:30,29,51.55,51.55,51.3,51.3,22
QAZ17,2017-08-29 04:00,29,51.23,51.32,51.22,51.31,21
QAZ17,2017-08-29 04:30,29,51.3,51.31,51.12,51.12,27
QAZ17,2017-08-29 05:00,29,51.1,51.15,51.05,51.13,26
QAZ17,2017-08-29 05:30,29,51.07,51.07,51.04,51.04,5
QAZ17,2017-08-29 06:00,29,51.11,51.25,51.11,51.18,5
QAZ17,2017-08-29 06:30,29,51.12,51.14,51.12,51.14,5
QAZ17,2017-08-29 07:00,29,51.28,51.56,51.17,51.56,30
QAZ17,2017-08-29 07:30,29,51.59,51.62,51.49,51.49,25
QAZ17,2017-08-29 08:00,29,51.47,51.55,51.44,51.44,11
QAZ17,2017-08-29 08:30,29,51.38,51.42,51.3,51.34,19
QAZ17,2017-08-29 09:00,29,51.37,51.37,51.13,51.22,18
QAZ17,2017-08-29 09:30,29,51.21,51.48,51.21,51.41,14
QAZ17,2017-08-29 10:00,29,51.46,51.46,51.26,51.39,69
QAZ17,2017-08-29 10:30,29,51.28,51.48,51.23,51.48,30
QAZ17,2017-08-29 11:00,29,51.4,51.41,51.28,51.36,150
QAZ17,2017-08-29 11:30,29,51.34,51.34,51.3,51.33,5
QAZ17,2017-08-29 12:00,29,51.43,51.43,51.28,51.28,30
QAZ17,2017-08-29 12:30,29,51.35,51.44,51.32,51.4,8
QAZ17,2017-08-29 13:00,29,51.37,51.68,51.36,51.66,24
QAZ17,2017-08-29 13:30,29,51.66,51.67,51.57,51.59,16
QAZ17,2017-08-29 14:00,29,51.64,51.64,51.64,51.64,1
QAZ17,2017-08-29 14:30,29,51.65,51.68,51.62,51.66,65
QAZ17,2017-08-29 15:00,29,51.64,51.68,51.64,51.67,17
QAZ17,2017-08-29 15:30,29,51.74,51.74,51.68,51.7,17
QAZ17,2017-08-29 17:00,30,51.65,51.72,51.65,51.71,18
QAZ17,2017-08-29 19:00,30,51.58,51.58,51.54,51.55,9
QAZ17,2017-08-29 19:30,30,51.54,51.54,51.52,51.52,5
QAZ17,2017-08-29 22:00,30,51.53,51.53,51.53,51.53,1
QAZ17,2017-08-29 23:30,30,51.48,51.48,51.48,51.48,1
QAZ17,2017-08-30 00:30,30,51.49,51.49,51.49,51.49,2
QAZ17,2017-08-30 01:00,30,51.57,51.57,51.57,51.57,1
QAZ17,2017-08-30 02:00,30,51.62,51.66,51.62,51.66,4
QAZ17,2017-08-30 02:30,30,51.64,51.64,51.59,51.59,4
QAZ17,2017-08-30 03:00,30,51.54,51.54,51.37,51.39,41
QAZ17,2017-08-30 03:30,30,51.33,51.36,51.28,51.3,23
QAZ17,2017-08-30 04:00,30,51.27,51.36,51.19,51.36,66
QAZ17,2017-08-30 04:30,30,51.41,51.46,51.39,51.46,13
QAZ17,2017-08-30 05:00,30,51.43,51.46,51.38,51.44,7
QAZ17,2017-08-30 05:30,30,51.45,51.59,51.45,51.59,63
QAZ17,2017-08-30 06:00,30,51.58,51.58,51.47,51.47,24
QAZ17,2017-08-30 06:30,30,51.47,51.54,51.46,51.54,35
QAZ17,2017-08-30 07:00,30,51.47,51.53,51.43,51.46,24
QAZ17,2017-08-30 07:30,30,51.36,51.53,51.36,51.51,39
QAZ17,2017-08-30 08:00,30,51.57,51.57,51.3,51.41,42
QAZ17,2017-08-30 08:30,30,51.39,51.48,51.36,51.4,21
QAZ17,2017-08-30 09:00,30,51.37,51.46,51.35,51.45,44
QAZ17,2017-08-30 09:30,30,51.4,51.51,51.18,51.29,24
QAZ17,2017-08-30 10:00,30,51.32,51.59,51.32,51.59,36
QAZ17,2017-08-30 10:30,30,51.64,51.7,51.63,51.63,12
QAZ17,2017-08-30 11:00,30,51.54,51.56,51.21,51.21,32
QAZ17,2017-08-30 11:30,30,51.24,51.34,51.17,51.3,252
QAZ17,2017-08-30 12:00,30,51.22,51.22,51.17,51.21,22
QAZ17,2017-08-30 12:30,30,51.17,51.17,50.68,50.78,144
QAZ17,2017-08-30 13:00,30,50.79,50.92,50.68,50.77,17
QAZ17,2017-08-30 13:30,30,50.74,50.77,50.73,50.75,31
QAZ17,2017-08-30 14:00,30,50.71,50.71,50.7,50.7,2
QAZ17,2017-08-30 15:00,30,50.7,50.74,50.69,50.71,30
QAZ17,2017-08-30 17:00,31,50.66,50.66,50.46,50.46,17
QAZ17,2017-08-30 18:00,31,50.47,50.47,50.47,50.47,1
QAZ17,2017-08-30 18:30,31,50.4,50.46,50.38,50.46,16
QAZ17,2017-08-30 19:00,31,50.54,50.68,50.54,50.68,4
QAZ17,2017-08-30 19:30,31,50.76,50.76,50.76,50.76,2
QAZ17,2017-08-30 22:30,31,50.82,50.82,50.82,50.82,1
QAZ17,2017-08-30 23:00,31,50.82,50.82,50.82,50.82,1
QAZ17,2017-08-30 23:30,31,50.82,50.82,50.81,50.81,2
QAZ17,2017-08-31 00:30,31,50.77,50.77,50.77,50.77,1
QAZ17,2017-08-31 01:30,31,50.74,50.74,50.74,50.74,1
QAZ17,2017-08-31 02:00,31,50.8,50.82,50.77,50.77,19
QAZ17,2017-08-31 02:30,31,50.72,50.73,50.63,50.73,7
QAZ17,2017-08-31 03:00,31,50.71,50.84,50.66,50.84,65
QAZ17,2017-08-31 03:30,31,50.84,50.9,50.78,50.84,59
QAZ17,2017-08-31 04:00,31,50.83,50.88,50.8,50.88,24
QAZ17,2017-08-31 04:30,31,50.93,50.95,50.91,50.93,13
QAZ17,2017-08-31 05:00,31,50.93,51.18,50.93,51.14,33
QAZ17,2017-08-31 05:30,31,51.15,51.15,51,51.02,18
QAZ17,2017-08-31 06:00,31,51.04,51.08,51.03,51.07,15
QAZ17,2017-08-31 06:30,31,51.08,51.17,51.06,51.06,24
QAZ17,2017-08-31 07:00,31,51.11,51.16,51.06,51.1,88
QAZ17,2017-08-31 07:30,31,51.04,51.32,51.04,51.25,112
QAZ17,2017-08-31 08:00,31,51.31,51.52,51.2,51.36,87
QAZ17,2017-08-31 08:30,31,51.37,51.54,51.37,51.49,175
QAZ17,2017-08-31 09:00,31,51.51,52.15,51.5,52.04,165
QAZ17,2017-08-31 09:30,31,52.06,52.25,52,52.23,84
QAZ17,2017-08-31 10:00,31,52.23,52.32,52.13,52.32,94
QAZ17,2017-08-31 10:30,31,52.31,52.5,52.19,52.44,83
QAZ17,2017-08-31 11:00,31,52.48,52.55,52.44,52.52,82
QAZ17,2017-08-31 11:30,31,52.53,52.62,52.44,52.58,67
QAZ17,2017-08-31 12:00,31,52.59,52.7,52.58,52.62,104
QAZ17,2017-08-31 12:30,31,52.63,52.8,52.62,52.69,65
QAZ17,2017-08-31 13:00,31,52.72,52.84,52.66,52.84,232
QAZ17,2017-08-31 13:30,31,52.7,52.72,52.57,52.72,44
QAZ17,2017-08-31 14:00,31,52.69,52.69,52.62,52.65,7
QAZ17,2017-08-31 14:30,31,52.61,52.72,52.61,52.72,6
QAZ17,2017-08-31 15:00,31,52.75,52.75,52.7,52.7,3
QAZ17,2017-08-31 15:30,31,52.7,52.73,52.7,52.73,24
QAZ17,2017-08-31 17:00,1,52.77,52.82,52.77,52.82,7
QAZ17,2017-08-31 18:00,1,52.76,52.76,52.76,52.76,1
QAZ17,2017-08-31 18:30,1,52.77,52.8,52.72,52.72,14
QAZ17,2017-08-31 19:00,1,52.76,52.76,52.76,52.76,1
QAZ17,2017-08-31 20:30,1,52.71,52.71,52.71,52.71,1
QAZ17,2017-08-31 21:00,1,52.73,52.73,52.73,52.73,10
QAZ17,2017-08-31 23:00,1,52.73,52.73,52.72,52.72,3
QAZ17,2017-09-01 00:00,1,52.65,52.65,52.65,52.65,1
QAZ17,2017-09-01 00:30,1,52.67,52.71,52.67,52.71,3
QAZ17,2017-09-01 01:00,1,52.66,52.66,52.66,52.66,2
QAZ17,2017-09-01 02:00,1,52.59,52.59,52.52,52.52,8
QAZ17,2017-09-01 02:30,1,52.59,52.59,52.5,52.54,3
QAZ17,2017-09-01 03:00,1,52.56,52.59,52.47,52.48,39
QAZ17,2017-09-01 03:30,1,52.48,52.48,52.34,52.37,118
QAZ17,2017-09-01 04:00,1,52.37,52.45,52.37,52.37,31
QAZ17,2017-09-01 04:30,1,52.37,52.37,52.27,52.27,28
QAZ17,2017-09-01 05:00,1,52.39,52.5,52.33,52.5,9
QAZ17,2017-09-01 05:30,1,52.51,52.59,52.49,52.54,16
QAZ17,2017-09-01 06:00,1,52.53,52.66,52.53,52.54,8
QAZ17,2017-09-01 06:30,1,52.62,52.84,52.57,52.84,23
QAZ17,2017-09-01 07:00,1,52.79,52.86,52.58,52.62,45
QAZ17,2017-09-01 07:30,1,52.69,52.73,52.5,52.61,48
QAZ17,2017-09-01 08:00,1,52.59,52.82,52.54,52.61,30
QAZ17,2017-09-01 08:30,1,52.63,52.7,52.34,52.46,72
QAZ17,2017-09-01 09:00,1,52.43,52.6,52.3,52.58,82
QAZ17,2017-09-01 09:30,1,52.59,52.91,52.59,52.84,53
QAZ17,2017-09-01 10:00,1,52.91,52.91,52.66,52.77,64
QAZ17,2017-09-01 10:30,1,52.76,52.79,52.61,52.62,50
QAZ17,2017-09-01 11:00,1,52.7,52.7,52.61,52.67,26
QAZ17,2017-09-01 11:30,1,52.62,52.68,52.52,52.52,12
QAZ17,2017-09-01 12:00,1,52.55,52.66,52.54,52.6,46
QAZ17,2017-09-01 12:30,1,52.58,52.67,52.5,52.61,40
QAZ17,2017-09-01 13:00,1,52.62,52.81,52.52,52.8,57
QAZ17,2017-09-01 13:30,1,52.79,52.79,52.72,52.75,16
QAZ17,2017-09-01 14:00,1,52.77,52.81,52.77,52.78,8
QAZ17,2017-09-01 14:30,1,52.77,52.78,52.75,52.75,10
QAZ17,2017-09-03 17:00,5,52.71,52.71,52.67,52.67,10
QAZ17,2017-09-03 18:00,5,52.46,52.48,52.43,52.48,5
QAZ17,2017-09-03 19:00,5,52.45,52.49,52.43,52.49,21
QAZ17,2017-09-03 20:30,5,52.51,52.51,52.45,52.46,5
QAZ17,2017-09-03 21:00,5,52.5,52.5,52.5,52.5,10
QAZ17,2017-09-04 00:30,5,52.53,52.53,52.38,52.38,2
QAZ17,2017-09-04 01:00,5,52.34,52.34,52.18,52.27,20
QAZ17,2017-09-04 01:30,5,52.27,52.32,52.26,52.27,10
QAZ17,2017-09-04 02:00,5,52.42,52.47,52.37,52.37,12
QAZ17,2017-09-04 02:30,5,52.32,52.32,52.06,52.07,44
QAZ17,2017-09-04 03:00,5,52.08,52.16,52.04,52.06,26
QAZ17,2017-09-04 03:30,5,52.08,52.3,52.03,52.28,41
QAZ17,2017-09-04 04:00,5,52.24,52.41,52.24,52.41,16
QAZ17,2017-09-04 04:30,5,52.41,52.41,52.41,52.41,3
QAZ17,2017-09-04 05:00,5,52.42,52.47,52.31,52.34,21
QAZ17,2017-09-04 05:30,5,52.31,52.38,52.31,52.31,8
QAZ17,2017-09-04 06:00,5,52.36,52.39,52.36,52.39,2
QAZ17,2017-09-04 06:30,5,52.45,52.46,52.45,52.46,3
QAZ17,2017-09-04 07:00,5,52.46,52.46,52.42,52.44,6
QAZ17,2017-09-04 07:30,5,52.44,52.56,52.44,52.56,17
QAZ17,2017-09-04 08:00,5,52.62,52.71,52.62,52.69,32
QAZ17,2017-09-04 08:30,5,52.75,52.78,52.68,52.68,40
QAZ17,2017-09-04 09:00,5,52.69,52.74,52.65,52.65,23
QAZ17,2017-09-04 09:30,5,52.67,52.74,52.67,52.73,10
QAZ17,2017-09-04 10:00,5,52.55,52.56,52.4,52.52,23
QAZ17,2017-09-04 10:30,5,52.49,52.49,52.4,52.44,24
QAZ17,2017-09-04 11:00,5,52.45,52.45,52.33,52.35,17
QAZ17,2017-09-04 11:30,5,52.41,52.46,52.41,52.46,12
QAZ17,2017-09-04 17:00,5,52.33,52.33,52.33,52.33,1
QAZ17,2017-09-04 17:30,5,52.25,52.25,52.25,52.25,1
QAZ17,2017-09-04 19:30,5,52.26,52.26,52.26,52.26,1
QAZ17,2017-09-04 23:00,5,52.16,52.16,52.16,52.16,1
QAZ17,2017-09-04 23:30,5,52.17,52.17,52.17,52.17,1
QAZ17,2017-09-05 02:00,5,52.31,52.32,52.25,52.27,15
QAZ17,2017-09-05 02:30,5,52.22,52.26,52.18,52.23,26
QAZ17,2017-09-05 03:00,5,52.22,52.43,52.22,52.36,39
QAZ17,2017-09-05 03:30,5,52.41,52.57,52.4,52.55,54
QAZ17,2017-09-05 04:00,5,52.57,52.57,52.48,52.51,19
QAZ17,2017-09-05 04:30,5,52.48,52.5,52.44,52.44,7
QAZ17,2017-09-05 05:00,5,52.46,52.68,52.45,52.68,44
QAZ17,2017-09-05 05:30,5,52.68,52.74,52.68,52.71,8
QAZ17,2017-09-05 06:00,5,52.75,52.76,52.64,52.64,13
QAZ17,2017-09-05 06:30,5,52.61,52.61,52.52,52.58,17
QAZ17,2017-09-05 07:00,5,52.59,52.87,52.59,52.81,30
QAZ17,2017-09-05 07:30,5,52.83,52.86,52.76,52.79,56
QAZ17,2017-09-05 08:00,5,52.79,53.34,52.79,53.25,118
QAZ17,2017-09-05 08:30,5,53.23,53.3,53.17,53.21,121
QAZ17,2017-09-05 09:00,5,53.31,53.37,53.24,53.36,62
QAZ17,2017-09-05 09:30,5,53.37,53.56,53.33,53.37,156
QAZ17,2017-09-05 10:00,5,53.36,53.54,53.36,53.5,104
QAZ17,2017-09-05 10:30,5,53.52,53.59,53.41,53.48,61
QAZ17,2017-09-05 11:00,5,53.53,53.53,53.41,53.42,31
QAZ17,2017-09-05 11:30,5,53.37,53.4,53.3,53.36,34
QAZ17,2017-09-05 12:00,5,53.32,53.37,53.17,53.17,28
QAZ17,2017-09-05 12:30,5,53.22,53.28,53.1,53.28,19
QAZ17,2017-09-05 13:00,5,53.32,53.42,53.15,53.38,58
QAZ17,2017-09-05 13:30,5,53.33,53.34,53.18,53.18,14
QAZ17,2017-09-05 14:00,5,53.21,53.21,53.21,53.21,1
QAZ17,2017-09-05 14:30,5,53.14,53.14,53.11,53.11,3
QAZ17,2017-09-05 15:30,5,53.1,53.22,53.1,53.22,3
QAZ17,2017-09-05 19:00,6,53.16,53.16,53.15,53.15,2
QAZ17,2017-09-06 01:00,6,53.19,53.19,53.19,53.19,1
QAZ17,2017-09-06 02:00,6,53.25,53.3,53.2,53.3,4
QAZ17,2017-09-06 02:30,6,53.3,53.37,53.3,53.34,75
QAZ17,2017-09-06 03:00,6,53.4,53.4,53.34,53.38,16
QAZ17,2017-09-06 03:30,6,53.37,53.52,53.34,53.49,72
QAZ17,2017-09-06 04:00,6,53.47,53.51,53.47,53.5,4
QAZ17,2017-09-06 04:30,6,53.54,53.77,53.54,53.77,90
QAZ17,2017-09-06 05:00,6,53.77,53.88,53.7,53.7,18
QAZ17,2017-09-06 05:30,6,53.73,53.81,53.73,53.77,10
QAZ17,2017-09-06 06:00,6,53.8,54.03,53.8,53.97,28
QAZ17,2017-09-06 06:30,6,53.96,54.1,53.96,54.1,41
QAZ17,2017-09-06 07:00,6,54.06,54.12,54.01,54.08,23
QAZ17,2017-09-06 07:30,6,54.06,54.06,53.84,53.86,18
QAZ17,2017-09-06 08:00,6,53.95,54.07,53.84,53.91,65
QAZ17,2017-09-06 08:30,6,53.9,53.93,53.68,53.81,78
QAZ17,2017-09-06 09:00,6,53.83,53.89,53.61,53.89,99
QAZ17,2017-09-06 09:30,6,53.91,54.01,53.57,53.89,155
QAZ17,2017-09-06 10:00,6,53.88,54.16,53.86,54.16,69
QAZ17,2017-09-06 10:30,6,54.07,54.1,53.81,54.1,77
QAZ17,2017-09-06 11:00,6,54.11,54.12,53.91,53.94,55
QAZ17,2017-09-06 11:30,6,53.92,53.94,53.84,53.87,46
QAZ17,2017-09-06 12:00,6,53.86,53.9,53.83,53.84,38
QAZ17,2017-09-06 12:30,6,53.85,53.94,53.85,53.93,39
QAZ17,2017-09-06 13:00,6,53.97,54.09,53.95,54.06,48
QAZ17,2017-09-06 13:30,6,54.03,54.13,54.01,54.01,28
QAZ17,2017-09-06 14:00,6,54,54,53.98,53.98,4
QAZ17,2017-09-06 14:30,6,54.02,54.04,54.02,54.04,2
QAZ17,2017-09-06 15:00,6,54.07,54.07,54.04,54.04,3
QAZ17,2017-09-06 15:30,6,53.99,54.03,53.99,54,8
QAZ17,2017-09-06 17:00,7,54,54,54,54,1
QAZ17,2017-09-06 18:30,7,54,54,54,54,1
QAZ17,2017-09-06 19:00,7,54,54,54,54,1
QAZ17,2017-09-06 20:00,7,54.01,54.01,54.01,54.01,4
QAZ17,2017-09-06 21:30,7,53.92,53.92,53.92,53.92,1
QAZ17,2017-09-06 23:00,7,53.85,53.85,53.85,53.85,1
QAZ17,2017-09-07 00:00,7,53.89,53.89,53.89,53.89,1
QAZ17,2017-09-07 01:00,7,53.78,53.81,53.78,53.78,4
QAZ17,2017-09-07 02:00,7,53.9,54,53.9,54,8
QAZ17,2017-09-07 02:30,7,54.02,54.32,53.98,54.27,62
QAZ17,2017-09-07 03:00,7,54.26,54.42,54.26,54.31,62
QAZ17,2017-09-07 03:30,7,54.3,54.38,54.28,54.35,101
QAZ17,2017-09-07 04:00,7,54.36,54.4,54.32,54.4,8
QAZ17,2017-09-07 04:30,7,54.45,54.46,54.21,54.28,33
QAZ17,2017-09-07 05:00,7,54.31,54.32,54.24,54.32,21
QAZ17,2017-09-07 05:30,7,54.31,54.32,54.21,54.21,15
QAZ17,2017-09-07 06:00,7,54.23,54.33,54.23,54.33,36
QAZ17,2017-09-07 06:30,7,54.28,54.37,54.28,54.32,58
QAZ17,2017-09-07 07:00,7,54.32,54.32,53.8,53.82,253
QAZ17,2017-09-07 07:30,7,53.8,54.13,53.8,54.11,196
QAZ17,2017-09-07 08:00,7,54.09,54.21,54.08,54.13,71
QAZ17,2017-09-07 08:30,7,54.25,54.32,54.04,54.04,69
QAZ17,2017-09-07 09:00,7,54.06,54.12,53.88,54.03,122
QAZ17,2017-09-07 09:30,7,54.01,54.16,53.92,53.96,133
QAZ17,2017-09-07 10:00,7,53.88,54.24,53.8,53.88,252
QAZ17,2017-09-07 10:30,7,53.9,54.28,53.81,54.22,307
QAZ17,2017-09-07 11:00,7,54.25,54.25,54.17,54.2,43
QAZ17,2017-09-07 11:30,7,54.19,54.19,54.12,54.17,25
QAZ17,2017-09-07 12:00,7,54.2,54.2,54.09,54.15,24
QAZ17,2017-09-07 12:30,7,54.09,54.19,54.06,54.17,24
QAZ17,2017-09-07 13:00,7,54.13,54.36,54.11,54.33,63
QAZ17,2017-09-07 13:30,7,54.32,54.32,54.24,54.25,30
QAZ17,2017-09-07 14:00,7,54.26,54.26,54.26,54.26,4
QAZ17,2017-09-07 14:30,7,54.3,54.3,54.3,54.3,7
QAZ17,2017-09-07 17:00,8,54.26,54.36,54.26,54.36,10
QAZ17,2017-09-07 21:00,8,54.4,54.4,54.4,54.4,6
QAZ17,2017-09-07 21:30,8,54.47,54.47,54.47,54.47,1
QAZ17,2017-09-07 22:00,8,54.55,54.55,54.55,54.55,22
QAZ17,2017-09-08 00:30,8,54.5,54.55,54.46,54.54,9
QAZ17,2017-09-08 01:00,8,54.59,54.59,54.51,54.51,63
QAZ17,2017-09-08 01:30,8,54.48,54.48,54.38,54.38,3
QAZ17,2017-09-08 02:00,8,54.44,54.53,54.33,54.33,59
QAZ17,2017-09-08 02:30,8,54.36,54.43,54.36,54.43,7
QAZ17,2017-09-08 03:00,8,54.39,54.54,54.39,54.52,16
QAZ17,2017-09-08 03:30,8,54.47,54.54,54.33,54.42,28
QAZ17,2017-09-08 04:00,8,54.28,54.44,54.26,54.43,32
QAZ17,2017-09-08 04:30,8,54.51,54.51,54.45,54.48,25
QAZ17,2017-09-08 05:00,8,54.49,54.63,54.49,54.6,11
QAZ17,2017-09-08 05:30,8,54.59,54.59,54.52,54.52,19
QAZ17,2017-09-08 06:00,8,54.54,54.54,54.43,54.43,19
QAZ17,2017-09-08 06:30,8,54.43,54.44,54.41,54.43,8
QAZ17,2017-09-08 07:00,8,54.43,54.48,54.35,54.48,44
QAZ17,2017-09-08 07:30,8,54.5,54.57,54.38,54.54,36
QAZ17,2017-09-08 08:00,8,54.54,54.6,54.43,54.45,98
QAZ17,2017-09-08 08:30,8,54.45,54.53,54.42,54.48,38
QAZ17,2017-09-08 09:00,8,54.49,54.52,54.28,54.33,22
QAZ17,2017-09-08 09:30,8,54.36,54.4,53.79,53.82,201
QAZ17,2017-09-08 10:00,8,53.83,53.92,53.74,53.9,127
QAZ17,2017-09-08 10:30,8,53.87,54.11,53.87,54.01,92
QAZ17,2017-09-08 11:00,8,53.96,53.96,53.87,53.9,13
QAZ17,2017-09-08 11:30,8,53.86,53.91,53.84,53.86,9
QAZ17,2017-09-08 12:00,8,53.85,53.9,53.7,53.75,29
QAZ17,2017-09-08 12:30,8,53.71,53.76,53.38,53.47,174
QAZ17,2017-09-08 13:00,8,53.53,53.63,53.37,53.57,72
QAZ17,2017-09-08 13:30,8,53.57,53.63,53.47,53.47,16
QAZ17,2017-09-08 14:00,8,53.51,53.6,53.51,53.56,34
QAZ17,2017-09-08 14:30,8,53.47,53.47,53.45,53.45,3
QAZ17,2017-09-10 17:00,11,53.41,53.67,53.41,53.67,2
QAZ17,2017-09-10 18:00,11,53.75,53.75,53.75,53.75,1
QAZ17,2017-09-10 20:00,11,53.81,53.81,53.81,53.81,3
QAZ17,2017-09-10 20:30,11,53.83,53.85,53.83,53.85,9
QAZ17,2017-09-10 21:00,11,53.82,53.82,53.82,53.82,1
QAZ17,2017-09-10 21:30,11,53.87,53.87,53.87,53.87,1
QAZ17,2017-09-10 22:30,11,53.83,53.84,53.81,53.81,4
QAZ17,2017-09-10 23:00,11,53.81,53.81,53.81,53.81,1
QAZ17,2017-09-10 23:30,11,53.84,53.84,53.84,53.84,1
QAZ17,2017-09-11 01:00,11,53.85,53.85,53.85,53.85,2
QAZ17,2017-09-11 01:30,11,53.83,53.85,53.83,53.85,2
QAZ17,2017-09-11 02:00,11,53.84,53.84,53.59,53.62,17
QAZ17,2017-09-11 02:30,11,53.59,53.62,53.41,53.42,21
QAZ17,2017-09-11 03:00,11,53.44,53.57,53.4,53.4,39
QAZ17,2017-09-11 03:30,11,53.39,53.56,53.34,53.46,60
QAZ17,2017-09-11 04:00,11,53.48,53.63,53.48,53.55,22
QAZ17,2017-09-11 04:30,11,53.53,53.53,53.36,53.36,34
QAZ17,2017-09-11 05:00,11,53.39,53.4,53.25,53.32,28
QAZ17,2017-09-11 05:30,11,53.32,53.43,53.32,53.43,23
QAZ17,2017-09-11 06:00,11,53.45,53.45,53.39,53.4,11
QAZ17,2017-09-11 06:30,11,53.39,53.41,53.29,53.3,13
QAZ17,2017-09-11 07:00,11,53.29,53.46,53.29,53.46,19
QAZ17,2017-09-11 07:30,11,53.41,53.42,53.3,53.34,26
QAZ17,2017-09-11 08:00,11,53.31,53.31,53.04,53.05,57
QAZ17,2017-09-11 08:30,11,53.04,53.09,52.88,52.96,55
QAZ17,2017-09-11 09:00,11,52.96,53.13,52.96,53.1,43
QAZ17,2017-09-11 09:30,11,53.07,53.62,53.07,53.58,107
QAZ17,2017-09-11 10:00,11,53.57,53.64,53.35,53.38,151
QAZ17,2017-09-11 10:30,11,53.35,53.73,53.29,53.73,134
QAZ17,2017-09-11 11:00,11,53.71,53.71,53.48,53.6,150
QAZ17,2017-09-11 11:30,11,53.61,53.7,53.59,53.7,21
QAZ17,2017-09-11 12:00,11,53.69,53.69,53.5,53.56,44
QAZ17,2017-09-11 12:30,11,53.53,53.53,53.46,53.52,20
QAZ17,2017-09-11 13:00,11,53.59,53.71,53.55,53.71,65
QAZ17,2017-09-11 13:30,11,53.68,53.69,53.61,53.67,16
QAZ17,2017-09-11 14:30,11,53.6,53.6,53.6,53.6,1
QAZ17,2017-09-11 15:00,11,53.62,53.63,53.62,53.63,6
QAZ17,2017-09-11 15:30,11,53.62,53.62,53.61,53.61,7
QAZ17,2017-09-11 18:30,12,53.61,53.61,53.61,53.61,1
QAZ17,2017-09-11 19:00,12,53.66,53.66,53.66,53.66,2
QAZ17,2017-09-11 20:00,12,53.61,53.61,53.61,53.61,2
QAZ17,2017-09-11 20:30,12,53.63,53.63,53.63,53.63,1
QAZ17,2017-09-11 21:00,12,53.65,53.65,53.65,53.65,1
QAZ17,2017-09-11 22:30,12,53.66,53.66,53.58,53.58,2
QAZ17,2017-09-11 23:30,12,53.59,53.59,53.59,53.59,3
QAZ17,2017-09-12 01:00,12,53.64,53.64,53.64,53.64,1
QAZ17,2017-09-12 02:00,12,53.63,53.65,53.63,53.65,2
QAZ17,2017-09-12 02:30,12,53.48,53.53,53.48,53.53,9
QAZ17,2017-09-12 03:00,12,53.51,53.52,53.36,53.46,52
QAZ17,2017-09-12 03:30,12,53.46,53.46,53.28,53.4,48
QAZ17,2017-09-12 04:00,12,53.44,53.44,53.44,53.44,2
QAZ17,2017-09-12 04:30,12,53.42,53.43,53.42,53.43,3
QAZ17,2017-09-12 05:00,12,53.55,53.57,53.44,53.51,19
QAZ17,2017-09-12 05:30,12,53.52,53.84,53.52,53.78,69
QAZ17,2017-09-12 06:00,12,53.81,53.99,53.68,53.99,33
QAZ17,2017-09-12 06:30,12,53.92,53.92,53.84,53.91,28
QAZ17,2017-09-12 07:00,12,53.99,54.1,53.99,54,20
QAZ17,2017-09-12 07:30,12,53.96,54.03,53.77,53.91,158
QAZ17,2017-09-12 08:00,12,54.02,54.05,53.7,53.9,165
QAZ17,2017-09-12 08:30,12,53.9,54.02,53.83,53.9,160
QAZ17,2017-09-12 09:00,12,53.92,54.12,53.85,53.96,152
QAZ17,2017-09-12 09:30,12,53.92,54.1,53.89,53.95,130
QAZ17,2017-09-12 10:00,12,53.97,54.13,53.79,54.12,233
QAZ17,2017-09-12 10:30,12,54.15,54.16,54.02,54.11,243
QAZ17,2017-09-12 11:00,12,54.13,54.15,53.84,53.84,146
QAZ17,2017-09-12 11:30,12,53.92,53.99,53.92,53.98,15
QAZ17,2017-09-12 12:00,12,54.01,54.03,54.01,54.03,10
QAZ17,2017-09-12 12:30,12,54.01,54.01,53.94,53.97,26
QAZ17,2017-09-12 13:00,12,54.01,54.12,54.01,54.02,27
QAZ17,2017-09-12 13:30,12,54,54.02,53.97,53.97,16
QAZ17,2017-09-12 14:00,12,54.01,54.02,53.99,53.99,3
QAZ17,2017-09-12 14:30,12,54.02,54.06,54.02,54.06,8
QAZ17,2017-09-12 15:00,12,54.08,54.08,54.08,54.08,2
QAZ17,2017-09-12 15:30,12,54.15,54.15,54.04,54.04,3
QAZ17,2017-09-12 17:30,13,53.98,53.98,53.98,53.98,1
QAZ17,2017-09-12 19:00,13,53.92,53.92,53.92,53.92,1
QAZ17,2017-09-12 20:30,13,53.85,53.95,53.85,53.95,3
QAZ17,2017-09-12 23:00,13,53.88,53.88,53.88,53.88,4
QAZ17,2017-09-13 00:00,13,53.88,53.88,53.88,53.88,2
QAZ17,2017-09-13 01:30,13,53.97,53.97,53.97,53.97,2
QAZ17,2017-09-13 02:00,13,53.83,53.87,53.83,53.86,6
QAZ17,2017-09-13 02:30,13,53.84,54.03,53.84,54.03,8
QAZ17,2017-09-13 03:00,13,54.06,54.16,54.06,54.16,14
QAZ17,2017-09-13 03:30,13,54.1,54.3,54.1,54.3,16
QAZ17,2017-09-13 04:00,13,54.31,54.31,54.26,54.31,7
QAZ17,2017-09-13 04:30,13,54.31,54.43,54.31,54.34,38
QAZ17,2017-09-13 05:00,13,54.34,54.37,54.3,54.3,12
QAZ17,2017-09-13 05:30,13,54.27,54.42,54.27,54.37,16
QAZ17,2017-09-13 06:00,13,54.39,54.43,54.34,54.34,15
QAZ17,2017-09-13 06:30,13,54.35,54.46,54.35,54.46,13
QAZ17,2017-09-13 07:00,13,54.48,54.48,54.46,54.47,8
QAZ17,2017-09-13 07:30,13,54.44,54.45,54.33,54.36,14
QAZ17,2017-09-13 08:00,13,54.38,54.39,54.32,54.35,38
QAZ17,2017-09-13 08:30,13,54.29,54.4,54.24,54.4,66
QAZ17,2017-09-13 09:00,13,54.41,54.43,54.29,54.29,78
QAZ17,2017-09-13 09:30,13,54.37,54.41,54.11,54.36,129
QAZ17,2017-09-13 10:00,13,54.32,54.72,54.32,54.67,139
QAZ17,2017-09-13 10:30,13,54.68,54.69,54.52,54.59,108
QAZ17,2017-09-13 11:00,13,54.65,54.67,54.53,54.62,76
QAZ17,2017-09-13 11:30,13,54.65,54.69,54.62,54.63,45
QAZ17,2017-09-13 12:00,13,54.63,54.72,54.63,54.72,21
QAZ17,2017-09-13 12:30,13,54.77,54.9,54.77,54.83,66
QAZ17,2017-09-13 13:00,13,54.82,54.92,54.82,54.88,55
QAZ17,2017-09-13 13:30,13,54.86,54.89,54.83,54.83,67
QAZ17,2017-09-13 14:00,13,54.82,54.88,54.82,54.86,113
QAZ17,2017-09-13 14:30,13,54.87,54.91,54.86,54.91,97
QAZ17,2017-09-13 15:00,13,54.88,54.88,54.82,54.82,2
QAZ17,2017-09-13 15:30,13,54.82,54.83,54.82,54.83,2
QAZ17,2017-09-13 18:30,14,54.72,54.72,54.72,54.72,1
QAZ17,2017-09-13 19:00,14,54.7,54.7,54.69,54.69,2
QAZ17,2017-09-13 19:30,14,54.76,54.76,54.76,54.76,1
QAZ17,2017-09-13 20:00,14,54.74,54.74,54.74,54.74,1
QAZ17,2017-09-14 01:30,14,54.65,54.65,54.65,54.65,4
QAZ17,2017-09-14 02:00,14,54.71,54.74,54.7,54.74,16
QAZ17,2017-09-14 02:30,14,54.75,54.81,54.75,54.81,15
QAZ17,2017-09-14 03:00,14,54.82,54.84,54.7,54.82,22
QAZ17,2017-09-14 03:30,14,54.81,54.81,54.74,54.77,12
QAZ17,2017-09-14 04:00,14,54.79,55.04,54.79,55.03,75
QAZ17,2017-09-14 04:30,14,54.99,55.07,54.96,55.07,8
QAZ17,2017-09-14 05:00,14,55.07,55.17,55.07,55.11,108
QAZ17,2017-09-14 05:30,14,55.15,55.21,55.15,55.2,7
QAZ17,2017-09-14 06:00,14,55.28,55.4,55.27,55.34,54
QAZ17,2017-09-14 06:30,14,55.32,55.32,55.25,55.32,27
QAZ17,2017-09-14 07:00,14,55.33,55.39,55.19,55.2,50
QAZ17,2017-09-14 07:30,14,55.18,55.26,55.14,55.26,43
QAZ17,2017-09-14 08:00,14,55.26,55.4,55.24,55.33,46
QAZ17,2017-09-14 08:30,14,55.35,55.39,55.25,55.36,38
QAZ17,2017-09-14 09:00,14,55.4,55.61,55.3,55.54,157
QAZ17,2017-09-14 09:30,14,55.53,55.65,55.5,55.55,113
QAZ17,2017-09-14 10:00,14,55.52,55.56,55.41,55.51,124
QAZ17,2017-09-14 10:30,14,55.51,55.52,55.39,55.4,101
QAZ17,2017-09-14 11:00,14,55.39,55.45,55.35,55.43,48
QAZ17,2017-09-14 11:30,14,55.39,55.39,55.23,55.23,41
QAZ17,2017-09-14 12:00,14,55.23,55.3,55.17,55.27,33
QAZ17,2017-09-14 12:30,14,55.27,55.39,55.27,55.36,16
QAZ17,2017-09-14 13:00,14,55.29,55.29,55.17,55.23,55
QAZ17,2017-09-14 13:30,14,55.22,55.22,54.89,54.93,20
QAZ17,2017-09-14 14:00,14,54.96,55,54.95,54.99,24
QAZ17,2017-09-14 14:30,14,54.95,54.95,54.95,54.95,1
QAZ17,2017-09-14 21:00,15,54.92,54.94,54.92,54.94,3
QAZ17,2017-09-14 22:00,15,54.96,54.98,54.96,54.98,12
QAZ17,2017-09-14 23:30,15,55.07,55.07,55.06,55.06,3
QAZ17,2017-09-15 01:00,15,55.04,55.04,55.04,55.04,1
QAZ17,2017-09-15 01:30,15,54.94,54.99,54.94,54.99,11
QAZ17,2017-09-15 02:00,15,54.97,54.97,54.87,54.95,10
QAZ17,2017-09-15 02:30,15,54.91,54.91,54.74,54.86,44
QAZ17,2017-09-15 03:00,15,54.78,54.82,54.67,54.81,56
QAZ17,2017-09-15 03:30,15,54.82,55.18,54.82,55.1,74
QAZ17,2017-09-15 04:00,15,55.17,55.32,55.17,55.29,24
QAZ17,2017-09-15 04:30,15,55.37,55.42,55.21,55.21,34
QAZ17,2017-09-15 05:00,15,55.26,55.27,55.16,55.2,14
QAZ17,2017-09-15 05:30,15,55.17,55.31,55.16,55.31,18
QAZ17,2017-09-15 06:00,15,55.34,55.34,55.21,55.21,16
QAZ17,2017-09-15 06:30,15,55.3,55.39,55.29,55.37,75
QAZ17,2017-09-15 07:00,15,55.4,55.44,55.34,55.36,20
QAZ17,2017-09-15 07:30,15,55.35,55.4,55.21,55.31,67
QAZ17,2017-09-15 08:00,15,55.31,55.5,55.31,55.49,26
QAZ17,2017-09-15 08:30,15,55.49,55.56,55.37,55.5,61
QAZ17,2017-09-15 09:00,15,55.46,55.54,55.4,55.42,74
QAZ17,2017-09-15 09:30,15,55.4,55.41,55.3,55.37,95
QAZ17,2017-09-15 10:00,15,55.36,55.55,55.36,55.52,79
QAZ17,2017-09-15 10:30,15,55.51,55.51,55.24,55.24,75
QAZ17,2017-09-15 11:00,15,55.26,55.27,55.17,55.26,26
QAZ17,2017-09-15 11:30,15,55.25,55.26,55.23,55.24,7
QAZ17,2017-09-15 12:00,15,55.18,55.21,55.17,55.17,16
QAZ17,2017-09-15 12:30,15,55.24,55.35,55.24,55.31,26
QAZ17,2017-09-15 13:00,15,55.3,55.51,55.29,55.42,58
QAZ17,2017-09-15 13:30,15,55.44,55.44,55.38,55.38,51
QAZ17,2017-09-15 14:00,15,55.42,55.42,55.36,55.38,10
QAZ17,2017-09-15 14:30,15,55.39,55.41,55.38,55.39,13
QAZ17,2017-09-15 15:00,15,55.35,55.35,55.34,55.34,5
QAZ17,2017-09-17 17:00,18,55.29,55.29,55.29,55.29,1
QAZ17,2017-09-17 21:30,18,55.46,55.46,55.46,55.46,1
QAZ17,2017-09-18 01:00,18,55.46,55.46,55.46,55.46,21
QAZ17,2017-09-18 01:30,18,55.44,55.45,55.43,55.43,10
QAZ17,2017-09-18 02:00,18,55.52,55.57,55.4,55.42,34
QAZ17,2017-09-18 02:30,18,55.42,55.56,55.34,55.5,26
QAZ17,2017-09-18 03:00,18,55.5,55.57,55.47,55.5,39
QAZ17,2017-09-18 03:30,18,55.5,55.73,55.5,55.64,54
QAZ17,2017-09-18 04:00,18,55.7,55.7,55.57,55.59,54
QAZ17,2017-09-18 04:30,18,55.59,55.59,55.36,55.41,107
QAZ17,2017-09-18 05:00,18,55.45,55.53,55.29,55.29,53
QAZ17,2017-09-18 05:30,18,55.26,55.32,55.24,55.3,37
QAZ17,2017-09-18 06:00,18,55.33,55.34,55.09,55.14,41
QAZ17,2017-09-18 06:30,18,55.16,55.2,54.96,55.05,22
QAZ17,2017-09-18 07:00,18,55.13,55.18,55.05,55.05,46
QAZ17,2017-09-18 07:30,18,55.08,55.18,55.07,55.14,46
QAZ17,2017-09-18 08:00,18,55.16,55.17,55.05,55.06,117
QAZ17,2017-09-18 08:30,18,55.05,55.3,54.97,55.24,145
QAZ17,2017-09-18 09:00,18,55.25,55.3,55.13,55.14,70
QAZ17,2017-09-18 09:30,18,55.19,55.2,54.71,54.76,122
QAZ17,2017-09-18 10:00,18,54.78,54.87,54.7,54.7,96
QAZ17,2017-09-18 10:30,18,54.7,54.99,54.65,54.95,180
QAZ17,2017-09-18 11:00,18,54.96,55.05,54.9,55.05,55
QAZ17,2017-09-18 11:30,18,55.08,55.18,55.07,55.18,64
QAZ17,2017-09-18 12:00,18,55.19,55.31,55.09,55.26,138
QAZ17,2017-09-18 12:30,18,55.26,55.39,55.25,55.3,84
QAZ17,2017-09-18 13:00,18,55.3,55.37,55.22,55.22,36
QAZ17,2017-09-18 13:30,18,55.21,55.22,55.15,55.22,13
QAZ17,2017-09-18 14:00,18,55.19,55.19,55.17,55.17,7
QAZ17,2017-09-18 14:30,18,55.2,55.23,55.2,55.23,2
QAZ17,2017-09-18 15:00,18,55.22,55.22,55.21,55.21,4
QAZ17,2017-09-18 15:30,18,55.19,55.19,55.19,55.19,1
QAZ17,2017-09-18 17:30,19,55.24,55.24,55.24,55.24,1
QAZ17,2017-09-18 19:00,19,55.23,55.23,55.22,55.22,3
QAZ17,2017-09-18 19:30,19,55.23,55.23,55.23,55.23,1
QAZ17,2017-09-18 20:00,19,55.26,55.31,55.26,55.31,3
QAZ17,2017-09-18 22:00,19,55.16,55.16,55.16,55.16,2
QAZ17,2017-09-18 22:30,19,55.15,55.15,55.15,55.15,2
QAZ17,2017-09-19 01:00,19,55.22,55.26,55.21,55.21,3
QAZ17,2017-09-19 01:30,19,55.2,55.26,55.2,55.26,2
QAZ17,2017-09-19 02:00,19,55.35,55.48,55.35,55.45,76
QAZ17,2017-09-19 02:30,19,55.41,55.53,55.36,55.48,114
QAZ17,2017-09-19 03:00,19,55.5,55.5,55.25,55.28,77
QAZ17,2017-09-19 03:30,19,55.26,55.32,55.23,55.32,30
QAZ17,2017-09-19 04:00,19,55.33,55.42,55.33,55.42,50
QAZ17,2017-09-19 04:30,19,55.43,55.55,55.42,55.54,32
QAZ17,2017-09-19 05:00,19,55.54,55.54,55.47,55.53,10
QAZ17,2017-09-19 05:30,19,55.55,55.61,55.55,55.59,24
QAZ17,2017-09-19 06:00,19,55.54,55.54,55.41,55.44,30
QAZ17,2017-09-19 06:30,19,55.4,55.43,55.39,55.39,8
QAZ17,2017-09-19 07:00,19,55.43,55.49,55.42,55.49,16
QAZ17,2017-09-19 07:30,19,55.53,55.54,55.38,55.39,35
QAZ17,2017-09-19 08:00,19,55.4,55.49,55.13,55.25,125
QAZ17,2017-09-19 08:30,19,55.32,55.33,55.02,55.04,94
QAZ17,2017-09-19 09:00,19,55.1,55.23,54.94,54.99,91
QAZ17,2017-09-19 09:30,19,55,55.16,54.95,55.06,70
QAZ17,2017-09-19 10:00,19,55.03,55.16,54.98,55.14,47
QAZ17,2017-09-19 10:30,19,55.17,55.17,54.94,54.94,79
QAZ17,2017-09-19 11:00,19,54.9,54.95,54.77,54.8,74
QAZ17,2017-09-19 11:30,19,54.82,54.82,54.72,54.8,20
QAZ17,2017-09-19 12:00,19,54.82,54.92,54.78,54.78,74
QAZ17,2017-09-19 12:30,19,54.75,54.81,54.7,54.81,82
QAZ17,2017-09-19 13:00,19,54.8,55.06,54.8,54.94,108
QAZ17,2017-09-19 13:30,19,54.96,54.97,54.92,54.97,42
QAZ17,2017-09-19 15:30,19,54.95,55.2,54.95,55.15,14
QAZ17,2017-09-19 17:00,20,55.18,55.21,55.18,55.21,3
QAZ17,2017-09-19 18:30,20,55.11,55.11,55.11,55.11,1
QAZ17,2017-09-19 19:00,20,55.08,55.08,55.08,55.08,1
QAZ17,2017-09-19 20:00,20,55.09,55.12,55.09,55.12,3
QAZ17,2017-09-19 20:30,20,55.11,55.14,55.11,55.12,4
QAZ17,2017-09-19 21:30,20,55.1,55.1,55.1,55.1,1
QAZ17,2017-09-19 22:30,20,55.1,55.1,55.1,55.1,1
QAZ17,2017-09-19 23:30,20,55.1,55.1,55.1,55.1,1
QAZ17,2017-09-20 00:00,20,55.05,55.05,55.05,55.05,1
QAZ17,2017-09-20 00:30,20,55.05,55.05,55.04,55.04,2
QAZ17,2017-09-20 01:00,20,55.11,55.11,55.11,55.11,2
QAZ17,2017-09-20 01:30,20,55.05,55.12,55.05,55.12,4
QAZ17,2017-09-20 02:00,20,55.23,55.23,55.19,55.22,12
QAZ17,2017-09-20 02:30,20,55.22,55.22,55.22,55.22,1
QAZ17,2017-09-20 03:00,20,55.22,55.22,55.04,55.15,44
QAZ17,2017-09-20 03:30,20,55.15,55.22,55.11,55.22,63
QAZ17,2017-09-20 04:00,20,55.22,55.37,55.18,55.36,21
QAZ17,2017-09-20 04:30,20,55.37,55.43,55.35,55.4,53
QAZ17,2017-09-20 05:00,20,55.39,55.45,55.33,55.33,16
QAZ17,2017-09-20 05:30,20,55.34,55.49,55.33,55.49,44
QAZ17,2017-09-20 06:00,20,55.49,55.54,55.46,55.47,33
QAZ17,2017-09-20 06:30,20,55.45,55.5,55.45,55.48,19
QAZ17,2017-09-20 07:00,20,55.49,55.51,55.3,55.41,50
QAZ17,2017-09-20 07:30,20,55.42,55.5,55.33,55.42,89
QAZ17,2017-09-20 08:00,20,55.41,55.55,55.37,55.51,102
QAZ17,2017-09-20 08:30,20,55.51,55.97,55.51,55.86,338
QAZ17,2017-09-20 09:00,20,55.83,55.93,55.77,55.8,152
QAZ17,2017-09-20 09:30,20,55.73,55.83,55.38,55.83,256
QAZ17,2017-09-20 10:00,20,55.84,56,55.78,55.92,184
QAZ17,2017-09-20 10:30,20,55.91,55.97,55.81,55.85,65
QAZ17,2017-09-20 11:00,20,55.87,56.04,55.85,56.01,43
QAZ17,2017-09-20 11:30,20,56.07,56.1,55.87,55.89,52
QAZ17,2017-09-20 12:00,20,55.89,55.9,55.76,55.88,23
QAZ17,2017-09-20 12:30,20,55.99,56.01,55.94,56.01,9
QAZ17,2017-09-20 13:00,20,56.03,56.03,55.6,55.92,100
QAZ17,2017-09-20 13:30,20,55.9,55.9,55.83,55.83,16
QAZ17,2017-09-20 14:00,20,55.81,55.86,55.78,55.84,9
QAZ17,2017-09-20 14:30,20,55.85,55.9,55.85,55.9,10
QAZ17,2017-09-20 15:00,20,55.9,55.9,55.83,55.83,14
QAZ17,2017-09-20 15:30,20,55.86,55.86,55.86,55.86,1
QAZ17,2017-09-20 17:00,21,55.86,55.86,55.81,55.81,2
QAZ17,2017-09-20 19:00,21,55.8,55.8,55.8,55.8,1
QAZ17,2017-09-20 20:00,21,55.8,55.81,55.8,55.8,10
QAZ17,2017-09-20 20:30,21,55.77,55.8,55.76,55.8,3
QAZ17,2017-09-20 21:00,21,55.75,55.75,55.75,55.75,1
QAZ17,2017-09-20 22:00,21,55.75,55.79,55.75,55.79,4
QAZ17,2017-09-20 23:00,21,55.89,55.89,55.86,55.86,7
QAZ17,2017-09-20 23:30,21,55.83,55.83,55.83,55.83,1
QAZ17,2017-09-21 00:00,21,55.82,55.82,55.8,55.8,2
QAZ17,2017-09-21 01:00,21,55.8,55.8,55.8,55.8,1
QAZ17,2017-09-21 01:30,21,55.85,55.85,55.78,55.78,3
QAZ17,2017-09-21 02:00,21,55.72,55.8,55.72,55.79,6
QAZ17,2017-09-21 02:30,21,55.78,55.83,55.65,55.71,14
QAZ17,2017-09-21 03:00,21,55.7,55.93,55.7,55.81,23
QAZ17,2017-09-21 03:30,21,55.81,55.81,55.72,55.75,59
QAZ17,2017-09-21 04:00,21,55.77,55.81,55.69,55.69,26
QAZ17,2017-09-21 04:30,21,55.72,55.84,55.7,55.84,16
QAZ17,2017-09-21 05:00,21,55.81,55.86,55.81,55.84,22
QAZ17,2017-09-21 05:30,21,55.81,55.83,55.7,55.7,27
QAZ17,2017-09-21 06:00,21,55.65,55.65,55.49,55.58,47
QAZ17,2017-09-21 06:30,21,55.56,55.56,55.52,55.52,14
QAZ17,2017-09-21 07:00,21,55.46,55.7,55.46,55.66,84
QAZ17,2017-09-21 07:30,21,55.67,55.73,55.66,55.67,15
QAZ17,2017-09-21 08:00,21,55.73,55.89,55.72,55.8,96
QAZ17,2017-09-21 08:30,21,55.82,55.82,55.53,55.76,219
QAZ17,2017-09-21 09:00,21,55.77,55.93,55.69,55.83,187
QAZ17,2017-09-21 09:30,21,55.85,55.95,55.78,55.84,56
QAZ17,2017-09-21 10:00,21,55.86,56.07,55.86,55.96,115
QAZ17,2017-09-21 10:30,21,55.96,55.98,55.88,55.96,63
QAZ17,2017-09-21 11:00,21,55.98,55.98,55.89,55.91,29
QAZ17,2017-09-21 11:30,21,55.94,56.11,55.94,55.98,64
QAZ17,2017-09-21 12:00,21,56.01,56.02,55.92,56.02,37
QAZ17,2017-09-21 12:30,21,56.04,56.12,56.01,56.04,76
QAZ17,2017-09-21 13:00,21,56.02,56.13,56.01,56.1,81
QAZ17,2017-09-21 13:30,21,56.1,56.13,56.07,56.13,44
QAZ17,2017-09-21 14:00,21,56.15,56.19,56.11,56.13,24
QAZ17,2017-09-21 14:30,21,56.15,56.16,56.15,56.16,7
QAZ17,2017-09-21 15:00,21,56.16,56.16,56.13,56.16,3
QAZ17,2017-09-21 15:30,21,56.16,56.18,56.16,56.18,6
QAZ17,2017-09-21 17:00,22,56.1,56.15,56.1,56.15,2
QAZ17,2017-09-21 18:30,22,56.14,56.14,56.13,56.13,5
QAZ17,2017-09-21 19:00,22,56.09,56.1,56.08,56.1,8
QAZ17,2017-09-21 19:30,22,56.09,56.09,56.04,56.04,3
QAZ17,2017-09-21 20:30,22,56,56,56,56,2
QAZ17,2017-09-22 00:00,22,56.05,56.05,56.04,56.04,5
QAZ17,2017-09-22 00:30,22,56.09,56.09,56.09,56.09,2
QAZ17,2017-09-22 01:00,22,56.11,56.12,56.11,56.12,4
QAZ17,2017-09-22 01:30,22,56.16,56.22,56.16,56.22,5
QAZ17,2017-09-22 02:00,22,56.19,56.22,56.14,56.16,22
QAZ17,2017-09-22 02:30,22,56.15,56.23,56.15,56.2,15
QAZ17,2017-09-22 03:00,22,56.18,56.24,56.05,56.06,82
QAZ17,2017-09-22 03:30,22,56.06,56.08,55.9,56,102
QAZ17,2017-09-22 04:00,22,56.02,56.07,55.95,56.07,44
QAZ17,2017-09-22 04:30,22,56.08,56.1,56.01,56.06,42
QAZ17,2017-09-22 05:00,22,56.07,56.19,56.03,56.16,78
QAZ17,2017-09-22 05:30,22,56.14,56.16,56.14,56.16,9
QAZ17,2017-09-22 06:00,22,56.08,56.13,55.95,56.03,46
QAZ17,2017-09-22 06:30,22,56,56.01,55.96,56.01,12
QAZ17,2017-09-22 07:00,22,56,56.15,56,56.14,69
QAZ17,2017-09-22 07:30,22,56.12,56.22,56.08,56.22,105
QAZ17,2017-09-22 08:00,22,56.14,56.36,56.09,56.23,259
QAZ17,2017-09-22 08:30,22,56.24,56.45,56.18,56.33,168
QAZ17,2017-09-22 09:00,22,56.36,56.44,56.31,56.36,176
QAZ17,2017-09-22 09:30,22,56.38,56.41,56.2,56.37,129
QAZ17,2017-09-22 10:00,22,56.35,56.46,56.29,56.36,152
QAZ17,2017-09-22 10:30,22,56.35,56.36,56.06,56.11,164
QAZ17,2017-09-22 11:00,22,56.18,56.28,56.18,56.25,65
QAZ17,2017-09-22 11:30,22,56.24,56.24,56.08,56.16,37
QAZ17,2017-09-22 12:00,22,56.18,56.25,56.14,56.25,38
QAZ17,2017-09-22 12:30,22,56.21,56.32,56.21,56.32,29
QAZ17,2017-09-22 13:00,22,56.33,56.45,56.27,56.41,133
QAZ17,2017-09-22 13:30,22,56.41,56.41,56.32,56.33,77
QAZ17,2017-09-22 14:00,22,56.33,56.36,56.33,56.36,12
QAZ17,2017-09-22 14:30,22,56.35,56.36,56.35,56.36,5
QAZ17,2017-09-22 15:00,22,56.36,56.36,56.35,56.35,2
QAZ17,2017-09-22 15:30,22,56.37,56.37,56.37,56.37,2
QAZ17,2017-09-24 17:00,25,56.44,56.46,56.41,56.43,15
QAZ17,2017-09-24 17:30,25,56.45,56.45,56.44,56.44,3
QAZ17,2017-09-24 18:30,25,56.46,56.46,56.45,56.45,7
QAZ17,2017-09-24 19:00,25,56.44,56.44,56.4,56.4,5
QAZ17,2017-09-24 19:30,25,56.39,56.44,56.39,56.44,3
QAZ17,2017-09-24 20:00,25,56.39,56.39,56.39,56.39,2
QAZ17,2017-09-24 20:30,25,56.38,56.38,56.35,56.35,3
QAZ17,2017-09-24 21:00,25,56.33,56.35,56.33,56.35,2
QAZ17,2017-09-24 21:30,25,56.34,56.34,56.34,56.34,3
QAZ17,2017-09-24 23:00,25,56.36,56.36,56.35,56.35,2
QAZ17,2017-09-24 23:30,25,56.35,56.35,56.34,56.34,2
QAZ17,2017-09-25 00:00,25,56.36,56.36,56.34,56.34,3
QAZ17,2017-09-25 00:30,25,56.33,56.33,56.28,56.28,9
QAZ17,2017-09-25 01:00,25,56.38,56.39,56.33,56.33,17
QAZ17,2017-09-25 01:30,25,56.35,56.37,56.29,56.37,8
QAZ17,2017-09-25 02:00,25,56.32,56.35,56.28,56.29,17
QAZ17,2017-09-25 02:30,25,56.29,56.31,56.25,56.27,11
QAZ17,2017-09-25 03:00,25,56.25,56.43,56.25,56.43,103
QAZ17,2017-09-25 03:30,25,56.4,56.57,56.4,56.54,81
QAZ17,2017-09-25 04:00,25,56.56,56.68,56.52,56.65,44
QAZ17,2017-09-25 04:30,25,56.68,56.76,56.67,56.72,159
QAZ17,2017-09-25 05:00,25,56.73,56.83,56.73,56.8,50
QAZ17,2017-09-25 05:30,25,56.81,56.87,56.8,56.86,19
QAZ17,2017-09-25 06:00,25,56.87,57.1,56.87,57.07,105
QAZ17,2017-09-25 06:30,25,57.08,57.25,57.08,57.18,76
QAZ17,2017-09-25 07:00,25,57.18,57.32,57.18,57.22,104
QAZ17,2017-09-25 07:30,25,57.18,57.18,56.96,57.03,109
QAZ17,2017-09-25 08:00,25,57,57.15,57,57.06,92
QAZ17,2017-09-25 08:30,25,57.09,57.34,57.05,57.32,238
QAZ17,2017-09-25 09:00,25,57.34,57.49,57.26,57.45,416
QAZ17,2017-09-25 09:30,25,57.46,57.51,57.34,57.44,182
QAZ17,2017-09-25 10:00,25,57.47,57.93,57.45,57.89,269
QAZ17,2017-09-25 10:30,25,57.88,57.9,57.59,57.7,237
QAZ17,2017-09-25 11:00,25,57.71,57.87,57.68,57.86,78
QAZ17,2017-09-25 11:30,25,57.86,57.99,57.86,57.92,92
QAZ17,2017-09-25 12:00,25,57.92,58.09,57.9,58.05,166
QAZ17,2017-09-25 12:30,25,58.05,58.31,58.05,58.27,227
QAZ17,2017-09-25 13:00,25,58.25,58.45,58.25,58.43,227
QAZ17,2017-09-25 13:30,25,58.42,58.43,58.33,58.41,126
QAZ17,2017-09-25 14:00,25,58.41,58.43,58.38,58.43,43
QAZ17,2017-09-25 14:30,25,58.43,58.59,58.43,58.54,56
QAZ17,2017-09-25 15:00,25,58.57,58.57,58.44,58.45,28
QAZ17,2017-09-25 15:30,25,58.46,58.63,58.45,58.6,12
QAZ17,2017-09-25 17:00,26,58.5,58.6,58.49,58.6,4
QAZ17,2017-09-25 17:30,26,58.38,58.53,58.38,58.44,19
QAZ17,2017-09-25 18:00,26,58.44,58.46,58.44,58.46,2
QAZ17,2017-09-25 18:30,26,58.41,58.45,58.41,58.45,7
QAZ17,2017-09-25 19:00,26,58.52,58.52,58.48,58.51,7
QAZ17,2017-09-25 19:30,26,58.5,58.5,58.5,58.5,1
QAZ17,2017-09-25 20:00,26,58.5,58.56,58.5,58.55,11
QAZ17,2017-09-25 20:30,26,58.51,58.56,58.51,58.56,13
QAZ17,2017-09-25 21:00,26,58.58,58.78,58.58,58.78,30
QAZ17,2017-09-25 21:30,26,58.76,58.76,58.68,58.74,11
QAZ17,2017-09-25 22:00,26,58.73,58.73,58.72,58.73,7
QAZ17,2017-09-25 22:30,26,58.75,58.87,58.75,58.85,20
QAZ17,2017-09-25 23:00,26,58.83,58.83,58.78,58.78,6
QAZ17,2017-09-25 23:30,26,58.76,58.77,58.68,58.71,25
QAZ17,2017-09-26 00:00,26,58.68,58.76,58.65,58.65,20
QAZ17,2017-09-26 00:30,26,58.61,58.65,58.53,58.53,18
QAZ17,2017-09-26 01:00,26,58.51,58.51,58.34,58.45,18
QAZ17,2017-09-26 01:30,26,58.4,58.48,58.36,58.45,14
QAZ17,2017-09-26 02:00,26,58.35,58.35,58.14,58.14,79
QAZ17,2017-09-26 02:30,26,58.13,58.13,57.97,58.06,65
QAZ17,2017-09-26 03:00,26,58.02,58.39,58.02,58.06,158
QAZ17,2017-09-26 03:30,26,58.03,58.1,57.93,57.98,92
QAZ17,2017-09-26 04:00,26,58.02,58.21,58.02,58.13,43
QAZ17,2017-09-26 04:30,26,58.09,58.16,57.99,58.03,68
QAZ17,2017-09-26 05:00,26,58.01,58.02,57.85,57.98,69
QAZ17,2017-09-26 05:30,26,57.99,58.09,57.98,57.98,46
QAZ17,2017-09-26 06:00,26,58.08,58.25,58.08,58.16,27
QAZ17,2017-09-26 06:30,26,58.16,58.28,58.09,58.13,70
QAZ17,2017-09-26 07:00,26,58.1,58.1,57.65,57.68,179
QAZ17,2017-09-26 07:30,26,57.69,57.77,57.59,57.6,86
QAZ17,2017-09-26 08:00,26,57.6,57.75,57.58,57.68,288
QAZ17,2017-09-26 08:30,26,57.69,57.69,57.25,57.54,430
QAZ17,2017-09-26 09:00,26,57.58,57.98,57.54,57.78,412
QAZ17,2017-09-26 09:30,26,57.79,57.9,57.63,57.87,256
QAZ17,2017-09-26 10:00,26,57.86,58.12,57.84,57.87,323
QAZ17,2017-09-26 10:30,26,57.85,57.89,57.67,57.81,310
QAZ17,2017-09-26 11:00,26,57.82,57.9,57.67,57.67,184
QAZ17,2017-09-26 11:30,26,57.66,57.88,57.66,57.77,173
QAZ17,2017-09-26 12:00,26,57.77,57.82,57.67,57.73,146
QAZ17,2017-09-26 12:30,26,57.73,57.75,57.59,57.67,231
QAZ17,2017-09-26 13:00,26,57.66,57.96,57.63,57.94,301
QAZ17,2017-09-26 13:30,26,57.93,57.94,57.87,57.94,78
QAZ17,2017-09-26 14:00,26,57.93,57.99,57.93,57.99,53
QAZ17,2017-09-26 14:30,26,57.96,57.97,57.9,57.93,50
QAZ17,2017-09-26 15:00,26,57.92,57.94,57.86,57.86,24
QAZ17,2017-09-26 15:30,26,57.97,58.15,57.97,58.09,29
QAZ17,2017-09-26 17:30,27,58.12,58.12,58.12,58.12,1
QAZ17,2017-09-26 18:00,27,58.08,58.08,58.07,58.07,2
QAZ17,2017-09-26 18:30,27,58.05,58.05,58.05,58.05,1
QAZ17,2017-09-26 19:00,27,58.1,58.1,58.1,58.1,1
QAZ17,2017-09-26 19:30,27,58.02,58.03,57.98,58.03,3
QAZ17,2017-09-26 20:00,27,58.08,58.1,58.06,58.1,11
QAZ17,2017-09-26 20:30,27,58.06,58.06,58.06,58.06,1
QAZ17,2017-09-26 21:00,27,58.07,58.12,58.07,58.12,2
QAZ17,2017-09-26 21:30,27,58.13,58.13,58.11,58.12,17
QAZ17,2017-09-26 22:00,27,58.14,58.16,58.14,58.15,11
QAZ17,2017-09-26 22:30,27,58.13,58.13,58.13,58.13,1
QAZ17,2017-09-26 23:00,27,58.11,58.12,58.1,58.12,4
QAZ17,2017-09-26 23:30,27,58.15,58.15,58.15,58.15,1
QAZ17,2017-09-27 00:00,27,58.15,58.15,58.15,58.15,1
QAZ17,2017-09-27 00:30,27,58.17,58.17,58.17,58.17,3
QAZ17,2017-09-27 01:00,27,58.2,58.33,58.2,58.33,9
QAZ17,2017-09-27 01:30,27,58.31,58.31,58.25,58.25,6
QAZ17,2017-09-27 02:00,27,58.25,58.27,58.1,58.12,70
QAZ17,2017-09-27 02:30,27,58.09,58.09,57.81,57.85,188
QAZ17,2017-09-27 03:00,27,57.88,57.99,57.74,57.83,418
QAZ17,2017-09-27 03:30,27,57.86,57.88,57.7,57.82,164
QAZ17,2017-09-27 04:00,27,57.81,57.89,57.8,57.81,93
QAZ17,2017-09-27 04:30,27,57.82,57.82,57.48,57.48,320
QAZ17,2017-09-27 05:00,27,57.49,57.63,57.49,57.58,155
QAZ17,2017-09-27 05:30,27,57.57,57.77,57.57,57.73,72
QAZ17,2017-09-27 06:00,27,57.73,57.84,57.73,57.8,54
QAZ17,2017-09-27 06:30,27,57.82,57.87,57.77,57.8,56
QAZ17,2017-09-27 07:00,27,57.77,57.83,57.7,57.79,63
QAZ17,2017-09-27 07:30,27,57.79,57.91,57.77,57.9,60
QAZ17,2017-09-27 08:00,27,57.9,57.98,57.85,57.9,258
QAZ17,2017-09-27 08:30,27,57.87,57.99,57.75,57.75,371
QAZ17,2017-09-27 09:00,27,57.75,57.83,57.64,57.75,336
QAZ17,2017-09-27 09:30,27,57.78,57.79,57.31,57.38,915
QAZ17,2017-09-27 10:00,27,57.37,57.6,57.36,57.6,552
QAZ17,2017-09-27 10:30,27,57.6,57.72,57.45,57.65,470
QAZ17,2017-09-27 11:00,27,57.64,57.64,57.47,57.48,162
QAZ17,2017-09-27 11:30,27,57.47,57.6,57.46,57.58,111
QAZ17,2017-09-27 12:00,27,57.59,57.59,57.47,57.49,104
QAZ17,2017-09-27 12:30,27,57.48,57.48,57.26,57.38,123
QAZ17,2017-09-27 13:00,27,57.4,57.63,57.39,57.55,460
QAZ17,2017-09-27 13:30,27,57.53,57.53,57.33,57.37,227
QAZ17,2017-09-27 14:00,27,57.36,57.42,57.35,57.37,9
QAZ17,2017-09-27 14:30,27,57.37,57.42,57.32,57.39,59
QAZ17,2017-09-27 15:00,27,57.38,57.4,57.38,57.4,3
QAZ17,2017-09-27 15:30,27,57.4,57.4,57.35,57.36,5
QAZ17,2017-09-27 17:00,28,57.38,57.38,57.33,57.37,6
QAZ17,2017-09-27 18:00,28,57.4,57.4,57.36,57.36,12
QAZ17,2017-09-27 18:30,28,57.36,57.36,57.31,57.31,13
QAZ17,2017-09-27 19:00,28,57.37,57.37,57.37,57.37,1
QAZ17,2017-09-27 19:30,28,57.39,57.39,57.39,57.39,2
QAZ17,2017-09-27 20:00,28,57.38,57.39,57.37,57.37,12
QAZ17,2017-09-27 20:30,28,57.37,57.39,57.3,57.32,11
QAZ17,2017-09-27 21:00,28,57.3,57.33,57.3,57.32,11
QAZ17,2017-09-27 21:30,28,57.32,57.32,57.29,57.32,3
QAZ17,2017-09-27 22:00,28,57.3,57.34,57.29,57.34,3
QAZ17,2017-09-27 22:30,28,57.33,57.33,57.32,57.32,6
QAZ17,2017-09-27 23:00,28,57.33,57.33,57.33,57.33,4
QAZ17,2017-09-27 23:30,28,57.33,57.35,57.33,57.34,10
QAZ17,2017-09-28 00:00,28,57.34,57.38,57.34,57.38,4
QAZ17,2017-09-28 00:30,28,57.39,57.39,57.38,57.38,2
QAZ17,2017-09-28 01:00,28,57.37,57.37,57.2,57.2,9
QAZ17,2017-09-28 01:30,28,57.2,57.22,57.11,57.22,30
QAZ17,2017-09-28 02:00,28,57.2,57.24,57.11,57.18,134
QAZ17,2017-09-28 02:30,28,57.21,57.39,57.21,57.36,156
QAZ17,2017-09-28 03:00,28,57.34,57.45,57.34,57.37,251
QAZ17,2017-09-28 03:30,28,57.41,57.65,57.38,57.57,285
QAZ17,2017-09-28 04:00,28,57.59,58.13,57.58,58,659
QAZ17,2017-09-28 04:30,28,57.96,58.16,57.92,58.02,196
QAZ17,2017-09-28 05:00,28,58.03,58.04,57.88,58.01,89
QAZ17,2017-09-28 05:30,28,58,58,57.85,57.88,61
QAZ17,2017-09-28 06:00,28,57.91,57.95,57.86,57.91,120
QAZ17,2017-09-28 06:30,28,57.93,57.96,57.87,57.9,47
QAZ17,2017-09-28 07:00,28,57.92,58.07,57.87,57.98,171
QAZ17,2017-09-28 07:30,28,57.97,58.05,57.91,57.93,174
QAZ17,2017-09-28 08:00,28,57.93,58.25,57.93,58.07,749
QAZ17,2017-09-28 08:30,28,58.09,58.16,58.01,58.06,477
QAZ17,2017-09-28 09:00,28,58.05,58.19,57.88,57.93,878
QAZ17,2017-09-28 09:30,28,57.94,57.98,57.74,57.98,527
QAZ17,2017-09-28 10:00,28,57.98,57.98,57.24,57.43,1400
QAZ17,2017-09-28 10:30,28,57.43,57.46,56.91,57,1297
QAZ17,2017-09-28 11:00,28,57,57.11,56.86,56.9,802
QAZ17,2017-09-28 11:30,28,56.9,56.93,56.56,56.93,1085
QAZ17,2017-09-28 12:00,28,56.92,56.99,56.76,56.86,389
QAZ17,2017-09-28 12:30,28,56.87,57.11,56.83,57.06,283
QAZ17,2017-09-28 13:00,28,57.06,57.24,56.89,57.18,926
QAZ17,2017-09-28 13:30,28,57.17,57.23,57.14,57.18,151
QAZ17,2017-09-28 14:00,28,57.2,57.25,57.16,57.16,68
QAZ17,2017-09-28 14:30,28,57.21,57.28,57.19,57.27,28
QAZ17,2017-09-28 15:00,28,57.28,57.28,57.22,57.24,36
QAZ17,2017-09-28 15:30,28,57.25,57.26,57.25,57.26,2
QAZ17,2017-09-28 17:00,29,57.24,57.35,57.22,57.22,4
QAZ17,2017-09-28 18:30,29,57.24,57.24,57.24,57.24,1
QAZ17,2017-09-28 19:00,29,57.25,57.32,57.25,57.32,7
QAZ17,2017-09-28 19:30,29,57.27,57.29,57.26,57.27,7
QAZ17,2017-09-28 20:30,29,57.31,57.31,57.3,57.3,2
QAZ17,2017-09-28 21:00,29,57.26,57.29,57.23,57.29,8
QAZ17,2017-09-28 21:30,29,57.31,57.31,57.31,57.31,1
QAZ17,2017-09-28 22:00,29,57.31,57.31,57.21,57.23,6
QAZ17,2017-09-28 22:30,29,57.21,57.21,57.2,57.2,3
QAZ17,2017-09-28 23:30,29,57.19,57.19,57.18,57.18,4
QAZ17,2017-09-29 00:00,29,57.18,57.19,57.15,57.19,35
QAZ17,2017-09-29 00:30,29,57.18,57.18,57.13,57.18,5
QAZ17,2017-09-29 01:00,29,57.17,57.17,57.06,57.07,93
QAZ17,2017-09-29 01:30,29,57.07,57.09,57.04,57.08,45
QAZ17,2017-09-29 02:00,29,57.1,57.12,56.96,57,288
QAZ17,2017-09-29 02:30,29,57.01,57.23,57.01,57.13,156
QAZ17,2017-09-29 03:00,29,57.16,57.22,57.13,57.2,202
QAZ17,2017-09-29 03:30,29,57.22,57.43,57.19,57.39,231
QAZ17,2017-09-29 04:00,29,57.41,57.41,57.05,57.17,177
QAZ17,2017-09-29 04:30,29,57.17,57.3,57.14,57.23,152
QAZ17,2017-09-29 05:00,29,57.21,57.25,57.13,57.19,106
QAZ17,2017-09-29 05:30,29,57.18,57.2,57.1,57.11,86
QAZ17,2017-09-29 06:00,29,57.11,57.11,56.84,56.92,250
QAZ17,2017-09-29 06:30,29,56.94,56.95,56.77,56.87,262
QAZ17,2017-09-29 07:00,29,56.84,57.19,56.73,57.05,364
QAZ17,2017-09-29 07:30,29,57.05,57.06,56.84,56.97,485
QAZ17,2017-09-29 08:00,29,56.96,57.13,56.8,57,905
QAZ17,2017-09-29 08:30,29,57.01,57.14,56.95,57.02,622
QAZ17,2017-09-29 09:00,29,57.03,57.14,56.81,56.91,538
QAZ17,2017-09-29 09:30,29,56.9,57.16,56.84,57.05,684
QAZ17,2017-09-29 10:00,29,57.07,57.1,56.82,56.89,704
QAZ17,2017-09-29 10:30,29,56.87,56.92,56.69,56.71,845
QAZ17,2017-09-29 11:00,29,56.71,56.91,56.68,56.69,649
QAZ17,2017-09-29 11:30,29,56.7,56.93,56.65,56.83,430
QAZ17,2017-09-29 12:00,29,56.83,56.88,56.53,56.63,405
QAZ17,2017-09-29 12:30,29,56.61,56.69,56.45,56.55,287
QAZ17,2017-09-29 13:00,29,56.55,56.85,56.5,56.79,484
QAZ17,2017-09-29 13:30,29,56.78,56.84,56.72,56.72,214
QAZ17,2017-09-29 14:00,29,56.74,56.76,56.69,56.74,71
QAZ17,2017-09-29 14:30,29,56.72,56.73,56.65,56.69,62
QAZ17,2017-09-29 15:00,29,56.68,56.7,56.68,56.69,25
QAZ17,2017-09-29 15:30,29,56.73,56.73,56.69,56.73,16
QAZ17,2017-10-01 17:00,2,56.62,56.74,56.62,56.72,17
QAZ17,2017-10-01 17:30,2,56.71,56.71,56.71,56.71,1
QAZ17,2017-10-01 18:00,2,56.74,56.75,56.74,56.74,3
QAZ17,2017-10-01 18:30,2,56.73,56.73,56.7,56.7,4
QAZ17,2017-10-01 19:00,2,56.68,56.68,56.68,56.68,1
QAZ17,2017-10-01 19:30,2,56.73,56.74,56.72,56.72,6
QAZ17,2017-10-01 20:00,2,56.7,56.71,56.7,56.71,3
QAZ17,2017-10-01 20:30,2,56.63,56.63,56.62,56.62,4
QAZ17,2017-10-01 21:00,2,56.62,56.62,56.54,56.54,4
QAZ17,2017-10-01 21:30,2,56.53,56.58,56.53,56.58,6
QAZ17,2017-10-01 22:00,2,56.59,56.6,56.54,56.54,3
QAZ17,2017-10-01 23:00,2,56.51,56.51,56.47,56.47,28
QAZ17,2017-10-01 23:30,2,56.55,56.55,56.52,56.53,39
QAZ17,2017-10-02 00:00,2,56.56,56.58,56.56,56.58,2
QAZ17,2017-10-02 00:30,2,56.57,56.61,56.55,56.61,4
QAZ17,2017-10-02 01:00,2,56.61,56.61,56.55,56.59,9
QAZ17,2017-10-02 01:30,2,56.57,56.66,56.57,56.66,5
QAZ17,2017-10-02 02:00,2,56.66,56.68,56.39,56.4,129
QAZ17,2017-10-02 02:30,2,56.39,56.47,56.29,56.47,112
QAZ17,2017-10-02 03:00,2,56.43,56.68,56.39,56.62,177
QAZ17,2017-10-02 03:30,2,56.64,56.7,56.59,56.66,239
QAZ17,2017-10-02 04:00,2,56.68,56.7,56.53,56.6,115
QAZ17,2017-10-02 04:30,2,56.6,56.62,56.4,56.42,108
QAZ17,2017-10-02 05:00,2,56.43,56.46,56,56.04,610
QAZ17,2017-10-02 05:30,2,56.03,56.1,55.8,55.87,245
QAZ17,2017-10-02 06:00,2,55.86,55.9,55.77,55.85,200
QAZ17,2017-10-02 06:30,2,55.81,55.83,55.67,55.75,282
QAZ17,2017-10-02 07:00,2,55.76,55.92,55.73,55.84,132
QAZ17,2017-10-02 07:30,2,55.84,55.97,55.73,55.77,297
QAZ17,2017-10-02 08:00,2,55.76,55.86,55.51,55.55,496
QAZ17,2017-10-02 08:30,2,55.56,55.71,55.52,55.62,348
QAZ17,2017-10-02 09:00,2,55.63,55.96,55.6,55.84,665
QAZ17,2017-10-02 09:30,2,55.85,55.94,55.71,55.73,350
QAZ17,2017-10-02 10:00,2,55.74,55.75,55.51,55.69,700
QAZ17,2017-10-02 10:30,2,55.7,55.77,55.66,55.72,283
QAZ17,2017-10-02 11:00,2,55.71,56.15,55.69,56.05,350
QAZ17,2017-10-02 11:30,2,56.05,56.18,56.02,56.05,317
QAZ17,2017-10-02 12:00,2,56.05,56.1,55.91,55.93,162
QAZ17,2017-10-02 12:30,2,55.9,56.07,55.88,56.07,136
QAZ17,2017-10-02 13:00,2,56.06,56.16,55.81,56.15,505
QAZ17,2017-10-02 13:30,2,56.14,56.15,56.03,56.1,175
QAZ17,2017-10-02 14:00,2,56.11,56.11,56.02,56.04,66
QAZ17,2017-10-02 14:30,2,56.06,56.1,56.04,56.05,26
QAZ17,2017-10-02 15:00,2,56.06,56.07,56.05,56.07,20
QAZ17,2017-10-02 15:30,2,56.08,56.11,56.06,56.1,79
QAZ17,2017-10-02 17:00,3,56.08,56.08,56.08,56.08,3
QAZ17,2017-10-02 17:30,3,56.03,56.03,56.03,56.03,6
QAZ17,2017-10-02 18:00,3,56.03,56.04,56.03,56.03,9
QAZ17,2017-10-02 18:30,3,56.04,56.04,56.04,56.04,1
QAZ17,2017-10-02 19:00,3,56.05,56.05,56.05,56.05,1
QAZ17,2017-10-02 19:30,3,55.95,55.95,55.94,55.94,2
QAZ17,2017-10-02 20:30,3,55.96,55.96,55.96,55.96,1
QAZ17,2017-10-02 21:00,3,55.92,55.92,55.92,55.92,2
QAZ17,2017-10-02 21:30,3,55.87,55.89,55.87,55.89,2
QAZ17,2017-10-02 22:00,3,55.88,55.89,55.88,55.88,4
QAZ17,2017-10-02 22:30,3,55.86,55.89,55.85,55.87,10
QAZ17,2017-10-02 23:30,3,55.88,55.92,55.88,55.92,6
QAZ17,2017-10-03 00:30,3,55.9,55.9,55.9,55.9,7
QAZ17,2017-10-03 01:00,3,55.88,55.88,55.88,55.88,7
QAZ17,2017-10-03 01:30,3,55.92,55.92,55.74,55.74,7
QAZ17,2017-10-03 02:00,3,55.79,56.02,55.76,56,47
QAZ17,2017-10-03 02:30,3,56,56.14,56,56.14,149
QAZ17,2017-10-03 03:00,3,56.17,56.25,56.09,56.15,215
QAZ17,2017-10-03 03:30,3,56.13,56.21,56.09,56.09,177
QAZ17,2017-10-03 04:00,3,56.07,56.13,55.96,56.1,139
QAZ17,2017-10-03 04:30,3,56.11,56.11,55.88,55.9,204
QAZ17,2017-10-03 05:00,3,55.89,55.95,55.87,55.95,67
QAZ17,2017-10-03 05:30,3,55.94,56.09,55.93,56.06,101
QAZ17,2017-10-03 06:00,3,56.06,56.07,55.97,56.06,82
QAZ17,2017-10-03 06:30,3,56.08,56.08,55.93,55.96,102
QAZ17,2017-10-03 07:00,3,55.94,55.95,55.73,55.82,292
QAZ17,2017-10-03 07:30,3,55.79,55.8,55.71,55.8,179
QAZ17,2017-10-03 08:00,3,55.82,56.15,55.79,56.11,424
QAZ17,2017-10-03 08:30,3,56.11,56.39,55.98,56.28,636
QAZ17,2017-10-03 09:00,3,56.3,56.39,56.05,56.1,625
QAZ17,2017-10-03 09:30,3,56.09,56.14,55.91,56.09,657
QAZ17,2017-10-03 10:00,3,56.08,56.18,56.03,56.12,578
QAZ17,2017-10-03 10:30,3,56.13,56.18,55.98,56.04,198
QAZ17,2017-10-03 11:00,3,56.02,56.02,55.8,55.88,340
QAZ17,2017-10-03 11:30,3,55.86,55.93,55.79,55.9,187
QAZ17,2017-10-03 12:00,3,55.93,55.96,55.86,55.89,131
QAZ17,2017-10-03 12:30,3,55.94,56.07,55.93,56.03,257
QAZ17,2017-10-03 13:00,3,56.04,56.05,55.88,56,330
QAZ17,2017-10-03 13:30,3,55.99,56.01,55.93,55.93,75
QAZ17,2017-10-03 14:00,3,55.95,55.95,55.88,55.89,42
QAZ17,2017-10-03 14:30,3,55.88,55.93,55.88,55.93,36
QAZ17,2017-10-03 15:00,3,55.94,55.94,55.86,55.86,22
QAZ17,2017-10-03 15:30,3,55.91,56.01,55.69,55.69,130
QAZ17,2017-10-03 17:00,4,55.7,55.8,55.43,55.43,44
QAZ17,2017-10-03 17:30,4,55.56,55.56,55.56,55.56,2
QAZ17,2017-10-03 18:00,4,55.58,55.58,55.55,55.55,5
QAZ17,2017-10-03 18:30,4,55.56,55.59,55.55,55.59,6
QAZ17,2017-10-03 19:00,4,55.62,55.7,55.62,55.66,59
QAZ17,2017-10-03 19:30,4,55.65,55.7,55.65,55.67,8
QAZ17,2017-10-03 20:00,4,55.67,55.67,55.63,55.63,77
QAZ17,2017-10-03 20:30,4,55.65,55.65,55.64,55.64,31
QAZ17,2017-10-03 21:00,4,55.65,55.66,55.61,55.61,12
QAZ17,2017-10-03 21:30,4,55.61,55.63,55.61,55.63,5
QAZ17,2017-10-03 22:30,4,55.61,55.62,55.61,55.61,6
QAZ17,2017-10-03 23:00,4,55.61,55.61,55.61,55.61,3
QAZ17,2017-10-03 23:30,4,55.64,55.67,55.64,55.67,6
QAZ17,2017-10-04 00:00,4,55.67,55.73,55.66,55.72,53
QAZ17,2017-10-04 00:30,4,55.72,55.76,55.72,55.76,39
QAZ17,2017-10-04 01:00,4,55.76,55.76,55.71,55.71,22
QAZ17,2017-10-04 01:30,4,55.71,55.83,55.71,55.77,27
QAZ17,2017-10-04 02:00,4,55.71,55.76,55.61,55.69,136
QAZ17,2017-10-04 02:30,4,55.69,55.8,55.62,55.65,139
QAZ17,2017-10-04 03:00,4,55.64,55.66,55.39,55.51,332
QAZ17,2017-10-04 03:30,4,55.52,55.58,55.47,55.54,179
QAZ17,2017-10-04 04:00,4,55.54,55.63,55.52,55.6,109
QAZ17,2017-10-04 04:30,4,55.6,55.64,55.54,55.55,88
QAZ17,2017-10-04 05:00,4,55.55,55.79,55.54,55.72,158
QAZ17,2017-10-04 05:30,4,55.7,55.87,55.66,55.87,127
QAZ17,2017-10-04 06:00,4,55.87,55.88,55.74,55.78,119
QAZ17,2017-10-04 06:30,4,55.78,55.86,55.75,55.79,129
QAZ17,2017-10-04 07:00,4,55.81,55.9,55.79,55.87,101
QAZ17,2017-10-04 07:30,4,55.88,55.94,55.81,55.91,241
QAZ17,2017-10-04 08:00,4,55.91,56.03,55.88,55.96,640
QAZ17,2017-10-04 08:30,4,55.94,55.95,55.84,55.84,252
QAZ17,2017-10-04 09:00,4,55.84,55.89,55.76,55.82,234
QAZ17,2017-10-04 09:30,4,56.08,56.19,55.86,55.96,1613
QAZ17,2017-10-04 10:00,4,55.96,56.05,55.72,55.96,1121
QAZ17,2017-10-04 10:30,4,55.98,56.11,55.91,55.98,483
QAZ17,2017-10-04 11:00,4,55.96,55.99,55.74,55.81,540
QAZ17,2017-10-04 11:30,4,55.81,55.9,55.58,55.66,688
QAZ17,2017-10-04 12:00,4,55.66,55.9,55.65,55.8,348
QAZ17,2017-10-04 12:30,4,55.81,55.86,55.75,55.78,211
QAZ17,2017-10-04 13:00,4,55.79,55.88,55.75,55.8,257
QAZ17,2017-10-04 13:30,4,55.8,55.8,55.68,55.72,169
QAZ17,2017-10-04 14:00,4,55.72,55.75,55.69,55.75,62
QAZ17,2017-10-04 14:30,4,55.71,55.75,55.71,55.73,40
QAZ17,2017-10-04 15:00,4,55.72,55.77,55.71,55.77,84
QAZ17,2017-10-04 15:30,4,55.77,55.79,55.75,55.75,5
QAZ17,2017-10-04 19:00,5,55.77,55.77,55.73,55.73,5
QAZ17,2017-10-04 19:30,5,55.71,55.73,55.7,55.73,11
QAZ17,2017-10-04 20:00,5,55.75,55.75,55.75,55.75,4
QAZ17,2017-10-04 20:30,5,55.76,55.76,55.76,55.76,2
QAZ17,2017-10-04 21:00,5,55.78,55.84,55.78,55.84,53
QAZ17,2017-10-04 21:30,5,55.83,55.88,55.83,55.87,30
QAZ17,2017-10-04 22:00,5,55.91,55.92,55.88,55.88,22
QAZ17,2017-10-04 22:30,5,55.86,55.86,55.86,55.86,6
QAZ17,2017-10-04 23:00,5,55.82,55.84,55.82,55.84,2
QAZ17,2017-10-04 23:30,5,55.84,55.84,55.84,55.84,1
QAZ17,2017-10-05 00:30,5,55.82,55.82,55.81,55.82,4
QAZ17,2017-10-05 01:00,5,55.79,55.79,55.71,55.76,31
QAZ17,2017-10-05 01:30,5,55.75,55.84,55.75,55.81,10
QAZ17,2017-10-05 02:00,5,55.83,56.02,55.83,55.91,127
QAZ17,2017-10-05 02:30,5,55.9,56.02,55.86,56.02,97
QAZ17,2017-10-05 03:00,5,56.01,56.13,55.97,56.12,413
QAZ17,2017-10-05 03:30,5,56.14,56.38,56.12,56.29,621
QAZ17,2017-10-05 04:00,5,56.3,56.3,56.15,56.25,257
QAZ17,2017-10-05 04:30,5,56.25,56.35,56.16,56.2,439
QAZ17,2017-10-05 05:00,5,56.22,56.25,56.15,56.22,95
QAZ17,2017-10-05 05:30,5,56.23,56.23,56.04,56.1,141
QAZ17,2017-10-05 06:00,5,56.1,56.25,56.07,56.19,148
QAZ17,2017-10-05 06:30,5,56.18,56.2,56.01,56.03,162
QAZ17,2017-10-05 07:00,5,56.03,56.12,56.03,56.06,88
QAZ17,2017-10-05 07:30,5,56.07,56.26,56.02,56.25,306
QAZ17,2017-10-05 08:00,5,56.26,56.32,56.17,56.28,449
QAZ17,2017-10-05 08:30,5,56.3,56.68,56.29,56.57,920
QAZ17,2017-10-05 09:00,5,56.56,56.92,56.52,56.85,766
QAZ17,2017-10-05 09:30,5,56.85,56.98,56.8,56.94,606
QAZ17,2017-10-05 10:00,5,56.94,57.12,56.87,57.05,785
QAZ17,2017-10-05 10:30,5,57.06,57.24,56.95,57.12,1212
QAZ17,2017-10-05 11:00,5,57.13,57.18,56.94,56.99,526
QAZ17,2017-10-05 11:30,5,57,57.06,56.83,56.88,494
QAZ17,2017-10-05 12:00,5,56.88,56.9,56.71,56.81,262
QAZ17,2017-10-05 12:30,5,56.78,56.9,56.75,56.81,260
QAZ17,2017-10-05 13:00,5,56.81,57.04,56.75,56.99,737
QAZ17,2017-10-05 13:30,5,56.99,56.99,56.91,56.94,193
QAZ17,2017-10-05 14:00,5,56.94,56.98,56.91,56.97,38
QAZ17,2017-10-05 14:30,5,56.96,57.01,56.96,56.97,77
QAZ17,2017-10-05 15:00,5,56.99,56.99,56.94,56.94,32
QAZ17,2017-10-05 15:30,5,56.96,57.03,56.96,56.96,22
QAZ17,2017-10-05 17:30,6,56.98,56.98,56.98,56.98,1
QAZ17,2017-10-05 18:30,6,56.98,56.99,56.98,56.99,3
QAZ17,2017-10-05 19:00,6,56.94,56.94,56.9,56.9,6
QAZ17,2017-10-05 19:30,6,56.88,56.91,56.88,56.91,3
QAZ17,2017-10-05 20:30,6,56.92,56.92,56.92,56.92,1
QAZ17,2017-10-05 21:30,6,56.9,56.9,56.87,56.88,18
QAZ17,2017-10-05 22:00,6,56.95,56.97,56.95,56.97,28
QAZ17,2017-10-05 22:30,6,56.95,56.96,56.94,56.94,8
QAZ17,2017-10-05 23:00,6,56.94,56.94,56.94,56.94,1
QAZ17,2017-10-05 23:30,6,56.92,56.93,56.92,56.92,7
QAZ17,2017-10-06 00:00,6,56.93,57.02,56.92,57.02,12
QAZ17,2017-10-06 00:30,6,57.01,57.02,56.99,57,11
QAZ17,2017-10-06 01:00,6,56.96,56.97,56.94,56.94,6
QAZ17,2017-10-06 01:30,6,56.95,56.95,56.87,56.88,4
QAZ17,2017-10-06 02:00,6,56.87,56.9,56.74,56.77,84
QAZ17,2017-10-06 02:30,6,56.77,57.08,56.75,57.07,240
QAZ17,2017-10-06 03:00,6,57.07,57.27,57.04,57.17,546
QAZ17,2017-10-06 03:30,6,57.18,57.18,56.99,57.06,190
QAZ17,2017-10-06 04:00,6,57.06,57.13,56.97,56.97,149
QAZ17,2017-10-06 04:30,6,56.96,57,56.81,56.86,202
QAZ17,2017-10-06 05:00,6,56.83,56.84,56.64,56.68,209
QAZ17,2017-10-06 05:30,6,56.67,56.81,56.67,56.69,126
QAZ17,2017-10-06 06:00,6,56.69,56.8,56.6,56.8,231
QAZ17,2017-10-06 06:30,6,56.8,56.82,56.68,56.68,156
QAZ17,2017-10-06 07:00,6,56.67,56.67,56.08,56.1,1113
QAZ17,2017-10-06 07:30,6,56.09,56.26,56.07,56.12,389
QAZ17,2017-10-06 08:00,6,56.09,56.1,55.86,56.02,821
QAZ17,2017-10-06 08:30,6,56.03,56.03,55.8,55.91,722
QAZ17,2017-10-06 09:00,6,55.91,55.91,55.57,55.67,897
QAZ17,2017-10-06 09:30,6,55.65,55.71,55.35,55.46,1080
QAZ17,2017-10-06 10:00,6,55.45,55.46,55.14,55.29,909
QAZ17,2017-10-06 10:30,6,55.31,55.57,55.23,55.45,655
QAZ17,2017-10-06 11:00,6,55.45,55.58,55.36,55.51,336
QAZ17,2017-10-06 11:30,6,55.51,55.59,55.44,55.55,333
QAZ17,2017-10-06 12:00,6,55.56,55.91,55.55,55.78,764
QAZ17,2017-10-06 12:30,6,55.76,55.8,55.69,55.74,142
QAZ17,2017-10-06 13:00,6,55.73,55.79,55.59,55.67,529
QAZ17,2017-10-06 13:30,6,55.67,55.74,55.58,55.66,302
QAZ17,2017-10-06 14:00,6,55.67,55.7,55.57,55.61,76
QAZ17,2017-10-06 14:30,6,55.59,55.61,55.56,55.57,6
QAZ17,2017-10-06 15:00,6,55.58,55.64,55.58,55.6,12
QAZ17,2017-10-06 15:30,6,55.61,55.61,55.53,55.53,2
QAZ17,2017-10-08 17:00,9,55.49,55.59,55.47,55.58,37
QAZ17,2017-10-08 17:30,9,55.62,55.62,55.62,55.62,1
QAZ17,2017-10-08 18:00,9,55.63,55.63,55.6,55.62,6
QAZ17,2017-10-08 18:30,9,55.61,55.64,55.59,55.64,7
QAZ17,2017-10-08 19:00,9,55.64,55.75,55.64,55.74,48
QAZ17,2017-10-08 19:30,9,55.74,55.75,55.74,55.75,6
QAZ17,2017-10-08 20:00,9,55.78,55.78,55.78,55.78,3
QAZ17,2017-10-08 20:30,9,55.72,55.72,55.72,55.72,5
QAZ17,2017-10-08 21:00,9,55.73,55.73,55.73,55.73,1
QAZ17,2017-10-08 21:30,9,55.74,55.74,55.72,55.73,5
QAZ17,2017-10-08 22:00,9,55.69,55.71,55.69,55.71,5
QAZ17,2017-10-08 22:30,9,55.7,55.7,55.66,55.69,6
QAZ17,2017-10-08 23:00,9,55.75,55.82,55.75,55.76,21
QAZ17,2017-10-08 23:30,9,55.78,55.78,55.76,55.76,4
QAZ17,2017-10-09 00:30,9,55.73,55.74,55.71,55.74,6
QAZ17,2017-10-09 01:00,9,55.75,55.8,55.68,55.74,23
QAZ17,2017-10-09 01:30,9,55.77,55.79,55.66,55.66,31
QAZ17,2017-10-09 02:00,9,55.67,55.67,55.47,55.64,163
QAZ17,2017-10-09 02:30,9,55.65,55.73,55.62,55.64,74
QAZ17,2017-10-09 03:00,9,55.66,55.76,55.6,55.6,147
QAZ17,2017-10-09 03:30,9,55.57,55.67,55.43,55.65,342
QAZ17,2017-10-09 04:00,9,55.63,55.63,55.33,55.33,159
QAZ17,2017-10-09 04:30,9,55.33,55.41,55.07,55.09,403
QAZ17,2017-10-09 05:00,9,55.1,55.35,55.06,55.31,340
QAZ17,2017-10-09 05:30,9,55.34,55.4,55.2,55.35,109
QAZ17,2017-10-09 06:00,9,55.37,55.52,55.36,55.44,346
QAZ17,2017-10-09 06:30,9,55.45,55.54,55.33,55.36,256
QAZ17,2017-10-09 07:00,9,55.37,55.44,55.27,55.42,167
QAZ17,2017-10-09 07:30,9,55.41,55.58,55.27,55.55,226
QAZ17,2017-10-09 08:00,9,55.55,55.74,55.48,55.67,423
QAZ17,2017-10-09 08:30,9,55.67,55.78,55.6,55.64,445
QAZ17,2017-10-09 09:00,9,55.63,55.66,55.45,55.62,578
QAZ17,2017-10-09 09:30,9,55.64,55.71,55.52,55.65,467
QAZ17,2017-10-09 10:00,9,55.61,55.64,55.4,55.52,926
QAZ17,2017-10-09 10:30,9,55.53,55.67,55.53,55.62,323
QAZ17,2017-10-09 11:00,9,55.63,55.81,55.56,55.77,728
QAZ17,2017-10-09 11:30,9,55.76,55.91,55.75,55.89,414
QAZ17,2017-10-09 12:00,9,55.91,55.94,55.82,55.84,132
QAZ17,2017-10-09 12:30,9,55.85,55.9,55.85,55.89,79
QAZ17,2017-10-09 13:00,9,55.91,55.98,55.71,55.73,372
QAZ17,2017-10-09 13:30,9,55.72,55.76,55.68,55.72,149
QAZ17,2017-10-09 14:00,9,55.73,55.73,55.68,55.68,33
QAZ17,2017-10-09 14:30,9,55.68,55.69,55.63,55.65,25
QAZ17,2017-10-09 15:00,9,55.65,55.65,55.64,55.64,15
QAZ17,2017-10-09 15:30,9,55.66,55.67,55.64,55.67,41
QAZ17,2017-10-09 17:00,10,55.7,55.7,55.7,55.7,1
QAZ17,2017-10-09 18:00,10,55.71,55.71,55.69,55.69,2
QAZ17,2017-10-09 18:30,10,55.71,55.74,55.71,55.74,19
QAZ17,2017-10-09 19:00,10,55.74,55.81,55.74,55.78,9
QAZ17,2017-10-09 19:30,10,55.84,55.85,55.82,55.84,13
QAZ17,2017-10-09 20:00,10,55.86,55.89,55.86,55.89,17
QAZ17,2017-10-09 20:30,10,55.9,55.9,55.81,55.81,39
QAZ17,2017-10-09 21:00,10,55.82,55.83,55.82,55.82,6
QAZ17,2017-10-09 21:30,10,55.8,55.82,55.8,55.82,3
QAZ17,2017-10-09 22:00,10,55.84,55.84,55.84,55.84,5
QAZ17,2017-10-09 22:30,10,55.84,55.84,55.84,55.84,3
QAZ17,2017-10-09 23:00,10,55.84,55.85,55.84,55.85,18
QAZ17,2017-10-09 23:30,10,55.86,55.86,55.86,55.86,6
QAZ17,2017-10-10 00:00,10,55.85,55.85,55.84,55.84,2
QAZ17,2017-10-10 00:30,10,55.86,55.86,55.8,55.82,12
QAZ17,2017-10-10 01:00,10,55.84,55.85,55.82,55.85,5
QAZ17,2017-10-10 01:30,10,55.86,55.91,55.86,55.89,34
QAZ17,2017-10-10 02:00,10,55.87,56.08,55.83,56,101
QAZ17,2017-10-10 02:30,10,55.99,56.14,55.97,56.14,230
QAZ17,2017-10-10 03:00,10,56.13,56.13,55.89,56,277
QAZ17,2017-10-10 03:30,10,56.01,56.14,55.97,56.1,179
QAZ17,2017-10-10 04:00,10,56.11,56.24,56.1,56.12,280
QAZ17,2017-10-10 04:30,10,56.15,56.27,56.05,56.27,130
QAZ17,2017-10-10 05:00,10,56.25,56.33,56.17,56.31,162
QAZ17,2017-10-10 05:30,10,56.33,56.41,56.27,56.35,222
QAZ17,2017-10-10 06:00,10,56.36,56.46,56.26,56.35,248
QAZ17,2017-10-10 06:30,10,56.36,56.4,56.27,56.35,90
QAZ17,2017-10-10 07:00,10,56.35,56.35,56.17,56.32,244
QAZ17,2017-10-10 07:30,10,56.32,56.42,56.22,56.26,237
QAZ17,2017-10-10 08:00,10,56.26,56.66,56.2,56.57,630
QAZ17,2017-10-10 08:30,10,56.57,56.65,56.48,56.56,569
QAZ17,2017-10-10 09:00,10,56.57,56.62,56.47,56.48,339
QAZ17,2017-10-10 09:30,10,56.48,56.67,56.42,56.67,360
QAZ17,2017-10-10 10:00,10,56.67,56.82,56.67,56.76,790
QAZ17,2017-10-10 10:30,10,56.76,56.87,56.66,56.83,684
QAZ17,2017-10-10 11:00,10,56.84,56.9,56.78,56.89,402
QAZ17,2017-10-10 11:30,10,56.89,56.91,56.71,56.79,190
QAZ17,2017-10-10 12:00,10,56.8,56.8,56.73,56.75,103
QAZ17,2017-10-10 12:30,10,56.74,56.83,56.66,56.7,194
QAZ17,2017-10-10 13:00,10,56.71,56.71,56.47,56.58,608
QAZ17,2017-10-10 13:30,10,56.56,56.56,56.47,56.51,160
QAZ17,2017-10-10 14:00,10,56.49,56.52,56.47,56.52,23
QAZ17,2017-10-10 14:30,10,56.53,56.59,56.53,56.58,28
QAZ17,2017-10-10 15:00,10,56.58,56.58,56.53,56.53,43
QAZ17,2017-10-10 15:30,10,56.56,56.57,56.52,56.55,12
QAZ17,2017-10-10 17:00,11,56.54,56.54,56.51,56.52,4
QAZ17,2017-10-10 17:30,11,56.52,56.52,56.52,56.52,1
QAZ17,2017-10-10 18:00,11,56.54,56.54,56.54,56.54,1
QAZ17,2017-10-10 18:30,11,56.5,56.5,56.5,56.5,1
QAZ17,2017-10-10 19:00,11,56.53,56.57,56.53,56.57,3
QAZ17,2017-10-10 19:30,11,56.59,56.63,56.59,56.59,6
QAZ17,2017-10-10 20:00,11,56.63,56.71,56.63,56.71,6
QAZ17,2017-10-10 20:30,11,56.72,56.72,56.68,56.68,6
QAZ17,2017-10-10 22:00,11,56.66,56.66,56.66,56.66,2
QAZ17,2017-10-10 22:30,11,56.68,56.68,56.68,56.68,6
QAZ17,2017-10-10 23:30,11,56.7,56.7,56.7,56.7,1
QAZ17,2017-10-11 00:00,11,56.69,56.7,56.67,56.67,9
QAZ17,2017-10-11 00:30,11,56.69,56.79,56.69,56.79,16
QAZ17,2017-10-11 01:00,11,56.8,56.8,56.69,56.75,16
QAZ17,2017-10-11 01:30,11,56.77,56.79,56.7,56.71,19
QAZ17,2017-10-11 02:00,11,56.66,56.68,56.54,56.59,110
QAZ17,2017-10-11 02:30,11,56.63,56.78,56.63,56.77,103
QAZ17,2017-10-11 03:00,11,56.75,56.81,56.57,56.65,143
QAZ17,2017-10-11 03:30,11,56.67,57,56.65,57,351
QAZ17,2017-10-11 04:00,11,56.98,57.09,56.92,56.97,226
QAZ17,2017-10-11 04:30,11,56.97,56.99,56.88,56.92,183
QAZ17,2017-10-11 05:00,11,56.88,56.88,56.72,56.77,223
QAZ17,2017-10-11 05:30,11,56.78,56.88,56.72,56.83,90
QAZ17,2017-10-11 06:00,11,56.86,56.86,56.74,56.81,116
QAZ17,2017-10-11 06:30,11,56.83,56.84,56.42,56.54,367
QAZ17,2017-10-11 07:00,11,56.55,56.64,56.39,56.58,314
QAZ17,2017-10-11 07:30,11,56.62,56.84,56.6,56.82,207
QAZ17,2017-10-11 08:00,11,56.82,56.82,56.62,56.7,223
QAZ17,2017-10-11 08:30,11,56.67,56.74,56.46,56.47,439
QAZ17,2017-10-11 09:00,11,56.46,56.57,56.37,56.47,482
QAZ17,2017-10-11 09:30,11,56.48,56.55,56.37,56.51,355
QAZ17,2017-10-11 10:00,11,56.5,56.5,56.16,56.28,800
QAZ17,2017-10-11 10:30,11,56.29,56.44,56.22,56.43,424
QAZ17,2017-10-11 11:00,11,56.43,56.58,56.4,56.5,299
QAZ17,2017-10-11 11:30,11,56.51,56.66,56.47,56.58,274
QAZ17,2017-10-11 12:00,11,56.6,56.86,56.59,56.82,266
QAZ17,2017-10-11 12:30,11,56.83,56.85,56.75,56.83,130
QAZ17,2017-10-11 13:00,11,56.85,56.98,56.8,56.92,503
QAZ17,2017-10-11 13:30,11,56.87,56.87,56.79,56.86,107
QAZ17,2017-10-11 14:00,11,56.88,56.89,56.83,56.84,23
QAZ17,2017-10-11 14:30,11,56.84,56.89,56.84,56.85,23
QAZ17,2017-10-11 15:00,11,56.85,56.9,56.85,56.87,13
QAZ17,2017-10-11 15:30,11,56.86,56.86,56.61,56.61,249
QAZ17,2017-10-11 17:00,12,56.66,56.66,56.62,56.63,4
QAZ17,2017-10-11 18:30,12,56.68,56.68,56.67,56.67,2
QAZ17,2017-10-11 19:00,12,56.7,56.71,56.7,56.7,4
QAZ17,2017-10-11 19:30,12,56.57,56.6,56.51,56.59,13
QAZ17,2017-10-11 20:00,12,56.63,56.63,56.61,56.61,3
QAZ17,2017-10-11 21:00,12,56.6,56.6,56.6,56.6,1
QAZ17,2017-10-11 21:30,12,56.58,56.6,56.58,56.6,6
QAZ17,2017-10-11 22:00,12,56.6,56.62,56.6,56.62,19
QAZ17,2017-10-11 22:30,12,56.64,56.64,56.64,56.64,4
QAZ17,2017-10-11 23:00,12,56.64,56.64,56.64,56.64,1
QAZ17,2017-10-12 00:30,12,56.57,56.59,56.57,56.59,6
QAZ17,2017-10-12 01:00,12,56.62,56.62,56.61,56.61,13
QAZ17,2017-10-12 01:30,12,56.61,56.62,56.52,56.52,23
QAZ17,2017-10-12 02:00,12,56.56,56.76,56.52,56.76,79
QAZ17,2017-10-12 02:30,12,56.73,56.8,56.7,56.75,128
QAZ17,2017-10-12 03:00,12,56.73,56.74,56.56,56.64,184
QAZ17,2017-10-12 03:30,12,56.62,56.77,56.6,56.61,175
QAZ17,2017-10-12 04:00,12,56.64,56.76,56.63,56.76,104
QAZ17,2017-10-12 04:30,12,56.74,56.82,56.65,56.66,195
QAZ17,2017-10-12 05:00,12,56.64,56.7,56.56,56.58,65
QAZ17,2017-10-12 05:30,12,56.57,56.6,56.21,56.22,346
QAZ17,2017-10-12 06:00,12,56.2,56.34,56.19,56.28,243
QAZ17,2017-10-12 06:30,12,56.25,56.38,56.24,56.33,178
QAZ17,2017-10-12 07:00,12,56.32,56.43,56.24,56.42,148
QAZ17,2017-10-12 07:30,12,56.4,56.48,56.33,56.44,259
QAZ17,2017-10-12 08:00,12,56.43,56.43,56.05,56.1,612
QAZ17,2017-10-12 08:30,12,56.09,56.17,56.04,56.11,413
QAZ17,2017-10-12 09:00,12,56.1,56.24,56.04,56.2,380
QAZ17,2017-10-12 09:30,12,56.2,56.31,56.03,56.08,353
QAZ17,2017-10-12 10:00,12,56.1,56.35,55.88,56.1,1046
QAZ17,2017-10-12 10:30,12,56.13,56.48,55.99,56.46,656
QAZ17,2017-10-12 11:00,12,56.46,56.57,56.42,56.46,393
QAZ17,2017-10-12 11:30,12,56.47,56.47,55.89,56.03,599
QAZ17,2017-10-12 12:00,12,56.03,56.39,56.02,56.35,274
QAZ17,2017-10-12 12:30,12,56.33,56.38,56.25,56.3,123
QAZ17,2017-10-12 13:00,12,56.3,56.44,56.21,56.24,266
QAZ17,2017-10-12 13:30,12,56.23,56.37,56.21,56.35,88
QAZ17,2017-10-12 14:00,12,56.38,56.39,56.32,56.32,8
QAZ17,2017-10-12 14:30,12,56.28,56.29,56.28,56.29,2
QAZ17,2017-10-12 15:00,12,56.31,56.37,56.3,56.37,23
QAZ17,2017-10-12 15:30,12,56.44,56.44,56.44,56.44,2
QAZ17,2017-10-12 17:00,13,56.47,56.49,56.43,56.43,4
QAZ17,2017-10-12 18:30,13,56.43,56.44,56.42,56.42,18
QAZ17,2017-10-12 19:00,13,56.42,56.46,56.38,56.38,7
QAZ17,2017-10-12 19:30,13,56.41,56.44,56.39,56.44,4
QAZ17,2017-10-12 20:30,13,56.49,56.5,56.49,56.5,3
QAZ17,2017-10-12 21:00,13,56.51,56.51,56.51,56.51,1
QAZ17,2017-10-12 21:30,13,56.51,56.51,56.51,56.51,1
QAZ17,2017-10-12 22:00,13,56.49,56.49,56.49,56.49,1
QAZ17,2017-10-12 22:30,13,56.5,56.52,56.5,56.52,6
QAZ17,2017-10-12 23:00,13,56.55,56.55,56.55,56.55,2
QAZ17,2017-10-12 23:30,13,56.59,56.6,56.58,56.58,3
QAZ17,2017-10-13 00:00,13,56.55,56.57,56.55,56.57,7
QAZ17,2017-10-13 00:30,13,56.53,56.54,56.53,56.54,2
QAZ17,2017-10-13 01:00,13,56.57,56.58,56.56,56.58,7
QAZ17,2017-10-13 01:30,13,56.61,56.61,56.57,56.57,11
QAZ17,2017-10-13 02:00,13,56.59,56.92,56.59,56.88,245
QAZ17,2017-10-13 02:30,13,56.91,57.12,56.91,57.08,376
QAZ17,2017-10-13 03:00,13,57.08,57.39,57.08,57.18,800
QAZ17,2017-10-13 03:30,13,57.19,57.29,57,57.2,407
QAZ17,2017-10-13 04:00,13,57.2,57.32,57.05,57.19,177
QAZ17,2017-10-13 04:30,13,57.21,57.35,57.21,57.33,83
QAZ17,2017-10-13 05:00,13,57.33,57.56,57.33,57.49,175
QAZ17,2017-10-13 05:30,13,57.5,57.55,57.42,57.45,124
QAZ17,2017-10-13 06:00,13,57.42,57.52,57.38,57.42,142
QAZ17,2017-10-13 06:30,13,57.43,57.45,57.34,57.43,116
QAZ17,2017-10-13 07:00,13,57.44,57.51,57.33,57.37,139
QAZ17,2017-10-13 07:30,13,57.42,57.47,57.32,57.4,463
QAZ17,2017-10-13 08:00,13,57.4,57.46,57.09,57.14,519
QAZ17,2017-10-13 08:30,13,57.14,57.25,57.06,57.1,436
QAZ17,2017-10-13 09:00,13,57.09,57.18,56.64,56.71,1165
QAZ17,2017-10-13 09:30,13,56.71,56.87,56.7,56.86,721
QAZ17,2017-10-13 10:00,13,56.87,57.13,56.82,57.08,553
QAZ17,2017-10-13 10:30,13,57.09,57.22,56.98,57.19,582
QAZ17,2017-10-13 11:00,13,57.19,57.3,57.19,57.22,364
QAZ17,2017-10-13 11:30,13,57.22,57.27,57.14,57.17,309
QAZ17,2017-10-13 12:00,13,57.17,57.23,56.73,56.89,582
QAZ17,2017-10-13 12:30,13,56.88,56.97,56.72,56.79,186
QAZ17,2017-10-13 13:00,13,56.76,57.23,56.74,57.15,566
QAZ17,2017-10-13 13:30,13,57.14,57.2,57.08,57.12,155
QAZ17,2017-10-13 14:00,13,57.11,57.14,57.11,57.14,115
QAZ17,2017-10-13 14:30,13,57.12,57.15,57.1,57.12,11
QAZ17,2017-10-13 15:00,13,57.13,57.17,57.12,57.16,28
QAZ17,2017-10-13 15:30,13,57.17,57.22,57.16,57.22,6
QAZ17,2017-10-15 17:00,16,57.12,57.44,57.12,57.44,63
QAZ17,2017-10-15 17:30,16,57.54,57.88,57.54,57.75,66
QAZ17,2017-10-15 18:00,16,57.8,57.8,57.7,57.72,23
QAZ17,2017-10-15 18:30,16,57.72,57.86,57.72,57.86,16
QAZ17,2017-10-15 19:00,16,57.82,57.82,57.73,57.73,13
QAZ17,2017-10-15 19:30,16,57.77,57.9,57.77,57.9,12
QAZ17,2017-10-15 20:00,16,57.87,57.87,57.81,57.84,7
QAZ17,2017-10-15 20:30,16,57.77,57.81,57.76,57.76,10
QAZ17,2017-10-15 21:00,16,57.8,57.85,57.79,57.85,23
QAZ17,2017-10-15 21:30,16,57.81,57.85,57.81,57.84,9
QAZ17,2017-10-15 22:00,16,57.82,57.83,57.8,57.8,15
QAZ17,2017-10-15 22:30,16,57.81,57.86,57.81,57.86,10
QAZ17,2017-10-15 23:00,16,57.82,57.83,57.82,57.83,7
QAZ17,2017-10-15 23:30,16,57.81,57.81,57.79,57.79,2
QAZ17,2017-10-16 00:00,16,57.75,57.8,57.73,57.8,10
QAZ17,2017-10-16 00:30,16,57.82,57.84,57.82,57.82,4
QAZ17,2017-10-16 01:00,16,57.78,57.84,57.77,57.77,6
QAZ17,2017-10-16 01:30,16,57.77,57.87,57.77,57.84,35
QAZ17,2017-10-16 02:00,16,57.84,58.13,57.82,57.99,323
QAZ17,2017-10-16 02:30,16,58,58.06,57.69,57.87,549
QAZ17,2017-10-16 03:00,16,57.83,57.87,57.73,57.85,231
QAZ17,2017-10-16 03:30,16,57.83,57.97,57.79,57.82,308
QAZ17,2017-10-16 04:00,16,57.83,58,57.77,57.94,165
QAZ17,2017-10-16 04:30,16,57.94,57.98,57.88,57.92,136
QAZ17,2017-10-16 05:00,16,57.91,58,57.88,57.9,127
QAZ17,2017-10-16 05:30,16,57.9,58.14,57.86,58.12,248
QAZ17,2017-10-16 06:00,16,58.11,58.11,58,58.05,158
QAZ17,2017-10-16 06:30,16,58.03,58.22,57.99,58.19,248
QAZ17,2017-10-16 07:00,16,58.21,58.38,58.18,58.35,336
QAZ17,2017-10-16 07:30,16,58.36,58.47,58.18,58.35,598
QAZ17,2017-10-16 08:00,16,58.35,58.4,58.06,58.15,528
QAZ17,2017-10-16 08:30,16,58.1,58.15,57.87,57.92,726
QAZ17,2017-10-16 09:00,16,57.9,58.06,57.76,57.84,446
QAZ17,2017-10-16 09:30,16,57.84,58.11,57.77,57.77,595
QAZ17,2017-10-16 10:00,16,57.77,57.88,57.57,57.72,740
QAZ17,2017-10-16 10:30,16,57.75,57.77,57.56,57.57,260
QAZ17,2017-10-16 11:00,16,57.57,57.79,57.54,57.77,251
QAZ17,2017-10-16 11:30,16,57.77,57.82,57.73,57.79,180
QAZ17,2017-10-16 12:00,16,57.85,57.85,57.79,57.81,149
QAZ17,2017-10-16 12:30,16,57.8,57.88,57.72,57.72,154
QAZ17,2017-10-16 13:00,16,57.72,57.87,57.71,57.82,285
QAZ17,2017-10-16 13:30,16,57.8,57.87,57.79,57.85,88
QAZ17,2017-10-16 14:00,16,57.86,57.89,57.85,57.85,15
QAZ17,2017-10-16 14:30,16,57.82,57.85,57.82,57.85,28
QAZ17,2017-10-16 15:00,16,57.83,57.85,57.83,57.85,21
QAZ17,2017-10-16 15:30,16,57.87,57.91,57.87,57.88,12
QAZ17,2017-10-16 17:00,17,57.84,57.9,57.84,57.9,7
QAZ17,2017-10-16 17:30,17,57.89,57.89,57.88,57.88,8
QAZ17,2017-10-16 18:00,17,57.85,57.85,57.85,57.85,4
QAZ17,2017-10-16 18:30,17,57.85,57.85,57.81,57.82,4
QAZ17,2017-10-16 19:00,17,57.84,57.84,57.82,57.83,4
QAZ17,2017-10-16 19:30,17,57.73,57.81,57.73,57.81,4
QAZ17,2017-10-16 20:00,17,57.79,57.79,57.79,57.79,1
QAZ17,2017-10-16 20:30,17,57.78,57.78,57.78,57.78,1
QAZ17,2017-10-16 21:00,17,57.83,57.83,57.8,57.8,5
QAZ17,2017-10-16 21:30,17,57.81,57.81,57.81,57.81,1
QAZ17,2017-10-16 22:00,17,57.82,57.85,57.82,57.84,6
QAZ17,2017-10-16 22:30,17,57.84,57.84,57.84,57.84,1
QAZ17,2017-10-16 23:00,17,57.82,57.82,57.82,57.82,2
QAZ17,2017-10-17 00:00,17,57.8,57.8,57.8,57.8,1
QAZ17,2017-10-17 00:30,17,57.79,57.8,57.76,57.77,31
QAZ17,2017-10-17 01:00,17,57.77,57.82,57.77,57.78,7
QAZ17,2017-10-17 01:30,17,57.73,57.73,57.64,57.73,19
QAZ17,2017-10-17 02:00,17,57.67,57.93,57.66,57.88,118
QAZ17,2017-10-17 02:30,17,57.89,58.07,57.89,58.05,175
QAZ17,2017-10-17 03:00,17,58.06,58.18,58.01,58.13,306
QAZ17,2017-10-17 03:30,17,58.09,58.15,58.03,58.14,273
QAZ17,2017-10-17 04:00,17,58.13,58.22,58.13,58.19,201
QAZ17,2017-10-17 04:30,17,58.19,58.24,58.04,58.06,134
QAZ17,2017-10-17 05:00,17,58.07,58.17,57.95,58.15,170
QAZ17,2017-10-17 05:30,17,58.16,58.16,58.02,58.03,100
QAZ17,2017-10-17 06:00,17,58.08,58.16,58.04,58.04,85
QAZ17,2017-10-17 06:30,17,58.05,58.06,57.92,58.01,109
QAZ17,2017-10-17 07:00,17,58.01,58.22,58,58.18,304
QAZ17,2017-10-17 07:30,17,58.18,58.19,58.02,58.11,287
QAZ17,2017-10-17 08:00,17,58.12,58.17,57.94,58.03,442
QAZ17,2017-10-17 08:30,17,58.01,58.22,57.96,58.15,741
QAZ17,2017-10-17 09:00,17,58.16,58.31,58.1,58.31,506
QAZ17,2017-10-17 09:30,17,58.31,58.35,57.5,57.66,1630
QAZ17,2017-10-17 10:00,17,57.65,57.85,57.52,57.56,842
QAZ17,2017-10-17 10:30,17,57.56,57.58,57.18,57.41,1395
QAZ17,2017-10-17 11:00,17,57.39,57.42,57.29,57.38,282
QAZ17,2017-10-17 11:30,17,57.36,57.51,57.36,57.46,334
QAZ17,2017-10-17 12:00,17,57.46,57.51,57.41,57.48,176
QAZ17,2017-10-17 12:30,17,57.5,57.73,57.44,57.73,410
QAZ17,2017-10-17 13:00,17,57.73,57.92,57.68,57.86,691
QAZ17,2017-10-17 13:30,17,57.85,58.08,57.85,58.04,184
QAZ17,2017-10-17 14:00,17,58.06,58.16,58.06,58.11,87
QAZ17,2017-10-17 14:30,17,58.08,58.12,58.04,58.12,26
QAZ17,2017-10-17 15:00,17,58.15,58.24,58.15,58.24,31
QAZ17,2017-10-17 15:30,17,58.21,58.28,58.06,58.06,42
QAZ17,2017-10-17 17:00,18,58.07,58.07,58.07,58.07,10
QAZ17,2017-10-17 18:00,18,58.17,58.17,58.17,58.17,1
QAZ17,2017-10-17 18:30,18,58.14,58.15,58.14,58.15,10
QAZ17,2017-10-17 19:00,18,58.18,58.29,58.18,58.25,21
QAZ17,2017-10-17 19:30,18,58.18,58.18,58.18,58.18,2
QAZ17,2017-10-17 20:00,18,58.27,58.31,58.27,58.3,42
QAZ17,2017-10-17 20:30,18,58.26,58.3,58.26,58.27,10
QAZ17,2017-10-17 21:00,18,58.3,58.3,58.3,58.3,2
QAZ17,2017-10-17 21:30,18,58.28,58.29,58.28,58.29,3
QAZ17,2017-10-17 22:00,18,58.27,58.27,58.27,58.27,1
QAZ17,2017-10-17 22:30,18,58.28,58.3,58.27,58.3,17
QAZ17,2017-10-17 23:00,18,58.23,58.24,58.23,58.24,2
QAZ17,2017-10-17 23:30,18,58.2,58.24,58.2,58.23,7
QAZ17,2017-10-18 00:30,18,58.2,58.2,58.2,58.2,3
QAZ17,2017-10-18 01:00,18,58.15,58.16,58.12,58.15,13
QAZ17,2017-10-18 01:30,18,58.16,58.21,58.14,58.21,14
QAZ17,2017-10-18 02:00,18,58.2,58.38,58.2,58.34,143
QAZ17,2017-10-18 02:30,18,58.3,58.35,58.14,58.2,107
QAZ17,2017-10-18 03:00,18,58.2,58.34,58.18,58.24,192
QAZ17,2017-10-18 03:30,18,58.25,58.34,58.21,58.33,121
QAZ17,2017-10-18 04:00,18,58.35,58.42,58.25,58.27,139
QAZ17,2017-10-18 04:30,18,58.26,58.33,58.25,58.3,69
QAZ17,2017-10-18 05:00,18,58.27,58.41,58.27,58.38,112
QAZ17,2017-10-18 05:30,18,58.39,58.44,58.26,58.27,122
QAZ17,2017-10-18 06:00,18,58.26,58.28,58.13,58.18,126
QAZ17,2017-10-18 06:30,18,58.19,58.3,58.19,58.27,216
QAZ17,2017-10-18 07:00,18,58.27,58.36,58.22,58.32,199
QAZ17,2017-10-18 07:30,18,58.34,58.54,58.34,58.48,420
QAZ17,2017-10-18 08:00,18,58.5,58.51,58.24,58.27,273
QAZ17,2017-10-18 08:30,18,58.28,58.4,58.25,58.26,370
QAZ17,2017-10-18 09:00,18,58.29,58.38,58.27,58.33,431
QAZ17,2017-10-18 09:30,18,58.37,58.43,57.85,58.04,1264
QAZ17,2017-10-18 10:00,18,58.05,58.1,57.75,57.79,970
QAZ17,2017-10-18 10:30,18,57.81,58.02,57.77,58,476
QAZ17,2017-10-18 11:00,18,58.01,58.04,57.9,57.96,216
QAZ17,2017-10-18 11:30,18,57.99,58.14,57.94,58.07,236
QAZ17,2017-10-18 12:00,18,58.08,58.17,58.05,58.07,205
QAZ17,2017-10-18 12:30,18,58.08,58.11,57.97,58,195
QAZ17,2017-10-18 13:00,18,58,58.21,58,58.14,419
QAZ17,2017-10-18 13:30,18,58.14,58.2,58.12,58.19,121
QAZ17,2017-10-18 14:00,18,58.18,58.18,58.14,58.14,22
QAZ17,2017-10-18 14:30,18,58.13,58.17,58.13,58.15,24
QAZ17,2017-10-18 15:00,18,58.15,58.22,58.15,58.22,59
QAZ17,2017-10-18 15:30,18,58.2,58.21,58.17,58.17,8
QAZ17,2017-10-18 17:00,19,58.2,58.26,58.2,58.25,4
QAZ17,2017-10-18 17:30,19,58.23,58.23,58.23,58.23,1
QAZ17,2017-10-18 18:30,19,58.23,58.23,58.22,58.22,2
QAZ17,2017-10-18 19:00,19,58.23,58.26,58.23,58.26,2
QAZ17,2017-10-18 19:30,19,58.28,58.28,58.25,58.25,7
QAZ17,2017-10-18 20:30,19,58.21,58.21,58.18,58.18,8
QAZ17,2017-10-18 21:00,19,58.18,58.18,58.12,58.13,7
QAZ17,2017-10-18 21:30,19,58.09,58.09,58.09,58.09,1
QAZ17,2017-10-18 22:00,19,58.06,58.06,58.05,58.05,3
QAZ17,2017-10-18 22:30,19,58.05,58.09,58.04,58.09,47
QAZ17,2017-10-18 23:00,19,58.11,58.13,58.11,58.11,10
QAZ17,2017-10-18 23:30,19,58.11,58.11,58.11,58.11,1
QAZ17,2017-10-19 00:00,19,58.13,58.15,58.12,58.15,12
QAZ17,2017-10-19 00:30,19,58.16,58.16,58.15,58.15,4
QAZ17,2017-10-19 01:00,19,58.19,58.21,58.18,58.18,7
QAZ17,2017-10-19 01:30,19,58.18,58.18,58.05,58.05,9
QAZ17,2017-10-19 02:00,19,58.12,58.12,57.94,57.97,164
QAZ17,2017-10-19 02:30,19,57.96,57.99,57.85,57.94,181
QAZ17,2017-10-19 03:00,19,57.94,57.94,57.24,57.41,861
QAZ17,2017-10-19 03:30,19,57.38,57.51,57.38,57.45,210
QAZ17,2017-10-19 04:00,19,57.42,57.57,57.32,57.33,216
QAZ17,2017-10-19 04:30,19,57.32,57.51,57.31,57.46,165
QAZ17,2017-10-19 05:00,19,57.46,57.55,57.37,57.51,141
QAZ17,2017-10-19 05:30,19,57.52,57.59,57.49,57.51,85
QAZ17,2017-10-19 06:00,19,57.49,57.5,57.32,57.41,187
QAZ17,2017-10-19 06:30,19,57.39,57.47,57.37,57.43,57
QAZ17,2017-10-19 07:00,19,57.42,57.42,57.14,57.21,442
QAZ17,2017-10-19 07:30,19,57.21,57.3,57.09,57.14,346
QAZ17,2017-10-19 08:00,19,57.14,57.38,57.04,57.32,514
QAZ17,2017-10-19 08:30,19,57.31,57.44,57.25,57.42,276
QAZ17,2017-10-19 09:00,19,57.42,57.48,57.31,57.45,510
QAZ17,2017-10-19 09:30,19,57.44,57.65,57.38,57.63,510
QAZ17,2017-10-19 10:00,19,57.64,57.64,57.36,57.56,533
QAZ17,2017-10-19 10:30,19,57.57,57.58,57.39,57.39,342
QAZ17,2017-10-19 11:00,19,57.38,57.4,57.15,57.24,636
QAZ17,2017-10-19 11:30,19,57.24,57.27,57.16,57.25,294
QAZ17,2017-10-19 12:00,19,57.26,57.29,57.21,57.28,261
QAZ17,2017-10-19 12:30,19,57.28,57.29,57.18,57.23,324
QAZ17,2017-10-19 13:00,19,57.25,57.37,57.21,57.21,465
QAZ17,2017-10-19 13:30,19,57.24,57.24,57.17,57.19,107
QAZ17,2017-10-19 14:00,19,57.21,57.21,57.18,57.19,17
QAZ17,2017-10-19 14:30,19,57.2,57.21,57.2,57.21,7
QAZ17,2017-10-19 15:00,19,57.24,57.25,57.23,57.25,8
QAZ17,2017-10-19 15:30,19,57.25,57.28,57.25,57.28,4
QAZ17,2017-10-19 18:30,20,57.29,57.29,57.29,57.29,4
QAZ17,2017-10-19 19:00,20,57.33,57.35,57.31,57.31,15
QAZ17,2017-10-19 19:30,20,57.3,57.3,57.26,57.27,6
QAZ17,2017-10-19 20:30,20,57.28,57.33,57.28,57.33,2
QAZ17,2017-10-19 21:00,20,57.3,57.3,57.23,57.23,6
QAZ17,2017-10-19 21:30,20,57.26,57.26,57.25,57.25,2
QAZ17,2017-10-19 22:00,20,57.27,57.27,57.26,57.26,2
QAZ17,2017-10-19 23:00,20,57.34,57.41,57.34,57.41,30
QAZ17,2017-10-19 23:30,20,57.37,57.37,57.37,57.37,1
QAZ17,2017-10-20 00:00,20,57.37,57.37,57.37,57.37,1
QAZ17,2017-10-20 00:30,20,57.41,57.42,57.41,57.42,3
QAZ17,2017-10-20 01:00,20,57.4,57.4,57.37,57.37,8
QAZ17,2017-10-20 01:30,20,57.41,57.48,57.4,57.47,29
QAZ17,2017-10-20 02:00,20,57.5,57.54,57.46,57.49,78
QAZ17,2017-10-20 02:30,20,57.46,57.46,57.29,57.34,163
QAZ17,2017-10-20 03:00,20,57.36,57.43,57.09,57.18,376
QAZ17,2017-10-20 03:30,20,57.17,57.24,56.94,57.02,334
QAZ17,2017-10-20 04:00,20,57.03,57.03,56.6,56.63,508
QAZ17,2017-10-20 04:30,20,56.62,56.81,56.62,56.78,151
QAZ17,2017-10-20 05:00,20,56.79,56.86,56.69,56.84,85
QAZ17,2017-10-20 05:30,20,56.91,56.95,56.86,56.9,55
QAZ17,2017-10-20 06:00,20,56.89,56.91,56.81,56.91,147
QAZ17,2017-10-20 06:30,20,56.91,57.05,56.91,56.98,102
QAZ17,2017-10-20 07:00,20,56.97,57.07,56.9,57.06,354
QAZ17,2017-10-20 07:30,20,57.05,57.1,56.9,57.02,232
QAZ17,2017-10-20 08:00,20,57.02,57.18,56.81,57.08,510
QAZ17,2017-10-20 08:30,20,57.11,57.26,57.08,57.23,633
QAZ17,2017-10-20 09:00,20,57.24,57.6,57.19,57.55,703
QAZ17,2017-10-20 09:30,20,57.55,57.75,57.45,57.62,636
QAZ17,2017-10-20 10:00,20,57.62,57.69,57.46,57.65,529
QAZ17,2017-10-20 10:30,20,57.64,57.67,57.19,57.27,686
QAZ17,2017-10-20 11:00,20,57.27,57.32,57.01,57.04,658
QAZ17,2017-10-20 11:30,20,57.06,57.28,56.97,57.27,609
QAZ17,2017-10-20 12:00,20,57.29,57.55,57.25,57.51,292
QAZ17,2017-10-20 12:30,20,57.5,57.59,57.46,57.53,131
QAZ17,2017-10-20 13:00,20,57.56,57.82,57.47,57.79,372
QAZ17,2017-10-20 13:30,20,57.78,57.81,57.74,57.76,228
QAZ17,2017-10-20 14:00,20,57.77,57.83,57.75,57.8,55
QAZ17,2017-10-20 14:30,20,57.81,57.86,57.81,57.85,47
QAZ17,2017-10-20 15:00,20,57.85,57.86,57.83,57.85,19
QAZ17,2017-10-20 15:30,20,57.88,57.9,57.87,57.89,16
QAZ17,2017-10-22 17:00,23,57.97,58.03,57.93,57.94,21
QAZ17,2017-10-22 17:30,23,57.94,57.99,57.94,57.98,19
QAZ17,2017-10-22 18:00,23,57.98,58,57.98,58,2
QAZ17,2017-10-22 18:30,23,57.98,57.98,57.92,57.92,8
QAZ17,2017-10-22 19:00,23,57.92,57.96,57.91,57.93,14
QAZ17,2017-10-22 19:30,23,57.89,57.89,57.84,57.84,4
QAZ17,2017-10-22 20:00,23,57.87,57.9,57.85,57.9,9
QAZ17,2017-10-22 20:30,23,57.9,57.95,57.9,57.93,7
QAZ17,2017-10-22 21:00,23,57.9,57.9,57.9,57.9,1
QAZ17,2017-10-22 21:30,23,57.92,57.92,57.92,57.92,2
QAZ17,2017-10-22 22:30,23,57.9,57.9,57.9,57.9,2
QAZ17,2017-10-22 23:30,23,57.86,57.89,57.86,57.88,9
QAZ17,2017-10-23 00:00,23,57.89,57.9,57.87,57.87,59
QAZ17,2017-10-23 00:30,23,57.88,57.9,57.83,57.83,35
QAZ17,2017-10-23 01:00,23,57.82,57.9,57.81,57.86,22
QAZ17,2017-10-23 01:30,23,57.86,57.9,57.82,57.83,20
QAZ17,2017-10-23 02:00,23,57.84,57.95,57.68,57.91,133
QAZ17,2017-10-23 02:30,23,57.9,58.01,57.79,57.79,232
QAZ17,2017-10-23 03:00,23,57.78,57.87,57.64,57.8,256
QAZ17,2017-10-23 03:30,23,57.81,57.84,57.57,57.67,301
QAZ17,2017-10-23 04:00,23,57.65,57.76,57.52,57.57,194
QAZ17,2017-10-23 04:30,23,57.57,57.59,57.49,57.57,198
QAZ17,2017-10-23 05:00,23,57.57,57.7,57.57,57.68,95
QAZ17,2017-10-23 05:30,23,57.67,57.7,57.57,57.58,65
QAZ17,2017-10-23 06:00,23,57.6,57.83,57.6,57.8,194
QAZ17,2017-10-23 06:30,23,57.79,57.84,57.74,57.74,74
QAZ17,2017-10-23 07:00,23,57.74,57.74,57.52,57.57,147
QAZ17,2017-10-23 07:30,23,57.58,57.61,57.51,57.53,215
QAZ17,2017-10-23 08:00,23,57.5,57.94,57.49,57.83,448
QAZ17,2017-10-23 08:30,23,57.83,57.92,57.74,57.87,374
QAZ17,2017-10-23 09:00,23,57.89,57.95,57.69,57.79,517
QAZ17,2017-10-23 09:30,23,57.74,57.74,57.58,57.72,332
QAZ17,2017-10-23 10:00,23,57.74,57.85,57.55,57.58,562
QAZ17,2017-10-23 10:30,23,57.59,57.59,57.37,57.51,492
QAZ17,2017-10-23 11:00,23,57.54,57.54,57.28,57.41,443
QAZ17,2017-10-23 11:30,23,57.41,57.65,57.41,57.48,239
QAZ17,2017-10-23 12:00,23,57.47,57.47,57.38,57.4,257
QAZ17,2017-10-23 12:30,23,57.41,57.51,57.36,57.49,180
QAZ17,2017-10-23 13:00,23,57.48,57.52,57.34,57.38,584
QAZ17,2017-10-23 13:30,23,57.39,57.39,57.34,57.35,99
QAZ17,2017-10-23 14:00,23,57.35,57.36,57.33,57.34,50
QAZ17,2017-10-23 14:30,23,57.35,57.37,57.31,57.35,24
QAZ17,2017-10-23 15:00,23,57.39,57.39,57.35,57.35,36
QAZ17,2017-10-23 15:30,23,57.33,57.34,57.31,57.31,7
QAZ17,2017-10-23 17:00,24,57.36,57.36,57.36,57.36,3
QAZ17,2017-10-23 17:30,24,57.4,57.4,57.4,57.4,7
QAZ17,2017-10-23 18:30,24,57.52,57.52,57.39,57.41,9
QAZ17,2017-10-23 19:00,24,57.42,57.42,57.42,57.42,3
QAZ17,2017-10-23 20:00,24,57.44,57.45,57.43,57.43,4
QAZ17,2017-10-23 20:30,24,57.36,57.36,57.35,57.35,7
QAZ17,2017-10-23 21:00,24,57.42,57.42,57.41,57.41,4
QAZ17,2017-10-23 21:30,24,57.39,57.45,57.39,57.44,12
QAZ17,2017-10-23 22:00,24,57.45,57.49,57.44,57.47,24
QAZ17,2017-10-23 22:30,24,57.52,57.52,57.47,57.47,9
QAZ17,2017-10-23 23:00,24,57.48,57.48,57.46,57.47,8
QAZ17,2017-10-23 23:30,24,57.46,57.47,57.46,57.47,7
QAZ17,2017-10-24 00:00,24,57.45,57.5,57.45,57.5,10
QAZ17,2017-10-24 00:30,24,57.49,57.49,57.49,57.49,5
QAZ17,2017-10-24 01:00,24,57.45,57.45,57.34,57.39,55
QAZ17,2017-10-24 01:30,24,57.41,57.5,57.41,57.5,64
QAZ17,2017-10-24 02:00,24,57.43,57.49,57.22,57.3,171
QAZ17,2017-10-24 02:30,24,57.3,57.33,57.18,57.18,115
QAZ17,2017-10-24 03:00,24,57.17,57.26,57.14,57.17,226
QAZ17,2017-10-24 03:30,24,57.18,57.27,57.09,57.18,252
QAZ17,2017-10-24 04:00,24,57.18,57.21,57.03,57.17,365
QAZ17,2017-10-24 04:30,24,57.15,57.62,57.14,57.59,429
QAZ17,2017-10-24 05:00,24,57.61,57.78,57.61,57.75,236
QAZ17,2017-10-24 05:30,24,57.75,57.84,57.73,57.82,133
QAZ17,2017-10-24 06:00,24,57.8,57.86,57.74,57.76,102
QAZ17,2017-10-24 06:30,24,57.77,57.77,57.62,57.65,125
QAZ17,2017-10-24 07:00,24,57.64,57.68,57.51,57.63,172
QAZ17,2017-10-24 07:30,24,57.63,57.75,57.63,57.68,185
QAZ17,2017-10-24 08:00,24,57.73,57.79,57.54,57.59,426
QAZ17,2017-10-24 08:30,24,57.58,57.7,57.55,57.59,249
QAZ17,2017-10-24 09:00,24,57.58,57.75,57.49,57.62,313
QAZ17,2017-10-24 09:30,24,57.58,57.63,57.33,57.38,832
QAZ17,2017-10-24 10:00,24,57.38,57.72,57.15,57.66,878
QAZ17,2017-10-24 10:30,24,57.67,58.23,57.66,58.04,1808
QAZ17,2017-10-24 11:00,24,58.04,58.29,58.04,58.24,498
QAZ17,2017-10-24 11:30,24,58.23,58.24,58.09,58.14,294
QAZ17,2017-10-24 12:00,24,58.12,58.24,58.12,58.2,171
QAZ17,2017-10-24 12:30,24,58.18,58.3,58.16,58.27,228
QAZ17,2017-10-24 13:00,24,58.28,58.38,58.2,58.38,485
QAZ17,2017-10-24 13:30,24,58.36,58.37,58.31,58.33,134
QAZ17,2017-10-24 14:00,24,58.33,58.34,58.26,58.3,52
QAZ17,2017-10-24 14:30,24,58.3,58.35,58.3,58.3,18
QAZ17,2017-10-24 15:00,24,58.33,58.38,58.33,58.35,26
QAZ17,2017-10-24 15:30,24,58.36,58.48,58.29,58.46,58
QAZ17,2017-10-24 17:00,25,58.46,58.5,58.46,58.5,18
QAZ17,2017-10-24 17:30,25,58.48,58.48,58.48,58.48,1
QAZ17,2017-10-24 18:00,25,58.46,58.46,58.43,58.44,6
QAZ17,2017-10-24 18:30,25,58.42,58.43,58.4,58.42,22
QAZ17,2017-10-24 19:00,25,58.42,58.43,58.38,58.42,22
QAZ17,2017-10-24 19:30,25,58.43,58.47,58.41,58.45,8
QAZ17,2017-10-24 20:00,25,58.44,58.44,58.44,58.44,2
QAZ17,2017-10-24 20:30,25,58.38,58.39,58.38,58.39,7
QAZ17,2017-10-24 21:30,25,58.4,58.4,58.4,58.4,1
QAZ17,2017-10-24 22:00,25,58.37,58.4,58.37,58.39,9
QAZ17,2017-10-24 22:30,25,58.41,58.41,58.4,58.4,4
QAZ17,2017-10-24 23:00,25,58.4,58.4,58.4,58.4,2
QAZ17,2017-10-24 23:30,25,58.42,58.42,58.4,58.4,2
QAZ17,2017-10-25 00:00,25,58.41,58.41,58.41,58.41,2
QAZ17,2017-10-25 00:30,25,58.41,58.41,58.32,58.33,21
QAZ17,2017-10-25 01:00,25,58.34,58.34,58.3,58.32,7
QAZ17,2017-10-25 01:30,25,58.38,58.42,58.36,58.36,40
QAZ17,2017-10-25 02:00,25,58.4,58.52,58.4,58.42,189
QAZ17,2017-10-25 02:30,25,58.38,58.5,58.33,58.37,137
QAZ17,2017-10-25 03:00,25,58.37,58.47,58.26,58.31,267
QAZ17,2017-10-25 03:30,25,58.32,58.32,58.11,58.17,273
QAZ17,2017-10-25 04:00,25,58.16,58.22,58.07,58.11,140
QAZ17,2017-10-25 04:30,25,58.14,58.25,58.09,58.24,143
QAZ17,2017-10-25 05:00,25,58.23,58.38,58.17,58.38,152
QAZ17,2017-10-25 05:30,25,58.37,58.42,58.31,58.4,82
QAZ17,2017-10-25 06:00,25,58.43,58.44,58.34,58.36,88
QAZ17,2017-10-25 06:30,25,58.36,58.4,58.32,58.35,85
QAZ17,2017-10-25 07:00,25,58.36,58.43,58.33,58.36,107
QAZ17,2017-10-25 07:30,25,58.34,58.35,58.09,58.25,457
QAZ17,2017-10-25 08:00,25,58.25,58.29,58.16,58.28,190
QAZ17,2017-10-25 08:30,25,58.28,58.49,58.27,58.46,707
QAZ17,2017-10-25 09:00,25,58.46,58.48,58.35,58.36,293
QAZ17,2017-10-25 09:30,25,58.49,58.73,58.29,58.42,743
QAZ17,2017-10-25 10:00,25,58.37,58.38,58.06,58.32,659
QAZ17,2017-10-25 10:30,25,58.3,58.31,57.94,57.94,502
QAZ17,2017-10-25 11:00,25,57.93,58.22,57.86,58.15,338
QAZ17,2017-10-25 11:30,25,58.13,58.31,58.12,58.2,223
QAZ17,2017-10-25 12:00,25,58.2,58.2,58.01,58.08,321
QAZ17,2017-10-25 12:30,25,58.07,58.21,58.05,58.2,143
QAZ17,2017-10-25 13:00,25,58.23,58.46,58.18,58.42,330
QAZ17,2017-10-25 13:30,25,58.41,58.43,58.34,58.4,88
QAZ17,2017-10-25 14:00,25,58.38,58.41,58.37,58.41,51
QAZ17,2017-10-25 14:30,25,58.41,58.44,58.4,58.44,49
QAZ17,2017-10-25 15:00,25,58.46,58.48,58.44,58.44,26
QAZ17,2017-10-25 15:30,25,58.46,58.46,58.4,58.4,7
QAZ17,2017-10-25 17:00,26,58.48,58.48,58.44,58.44,6
QAZ17,2017-10-25 17:30,26,58.49,58.49,58.49,58.49,1
QAZ17,2017-10-25 18:30,26,58.41,58.41,58.41,58.41,2
QAZ17,2017-10-25 19:30,26,58.39,58.39,58.38,58.38,3
QAZ17,2017-10-25 20:00,26,58.38,58.38,58.38,58.38,1
QAZ17,2017-10-25 20:30,26,58.38,58.38,58.35,58.35,2
QAZ17,2017-10-25 21:00,26,58.34,58.35,58.34,58.35,6
QAZ17,2017-10-25 21:30,26,58.36,58.36,58.35,58.35,2
QAZ17,2017-10-25 22:00,26,58.36,58.36,58.36,58.36,2
QAZ17,2017-10-25 22:30,26,58.37,58.37,58.37,58.37,3
QAZ17,2017-10-25 23:30,26,58.37,58.37,58.37,58.37,4
QAZ17,2017-10-26 00:00,26,58.41,58.41,58.37,58.37,3
QAZ17,2017-10-26 00:30,26,58.37,58.38,58.34,58.34,3
QAZ17,2017-10-26 01:00,26,58.38,58.38,58.38,58.38,13
QAZ17,2017-10-26 01:30,26,58.28,58.34,58.28,58.34,4
QAZ17,2017-10-26 02:00,26,58.37,58.4,58.25,58.27,76
QAZ17,2017-10-26 02:30,26,58.26,58.36,58.25,58.3,42
QAZ17,2017-10-26 03:00,26,58.35,58.38,58.19,58.3,176
QAZ17,2017-10-26 03:30,26,58.31,58.42,58.24,58.3,224
QAZ17,2017-10-26 04:00,26,58.29,58.38,58.27,58.28,105
QAZ17,2017-10-26 04:30,26,58.31,58.46,58.25,58.38,115
QAZ17,2017-10-26 05:00,26,58.39,58.48,58.37,58.46,56
QAZ17,2017-10-26 05:30,26,58.46,58.46,58.29,58.29,53
QAZ17,2017-10-26 06:00,26,58.29,58.3,58.23,58.27,63
QAZ17,2017-10-26 06:30,26,58.3,58.39,58.21,58.34,79
QAZ17,2017-10-26 07:00,26,58.34,58.38,58.24,58.38,42
QAZ17,2017-10-26 07:30,26,58.38,58.41,58.26,58.34,130
QAZ17,2017-10-26 08:00,26,58.34,58.41,58.11,58.13,242
QAZ17,2017-10-26 08:30,26,58.14,58.19,58.06,58.16,166
QAZ17,2017-10-26 09:00,26,58.13,58.23,58.04,58.21,173
QAZ17,2017-10-26 09:30,26,58.22,58.36,58.19,58.36,156
QAZ17,2017-10-26 10:00,26,58.36,58.68,58.33,58.61,460
QAZ17,2017-10-26 10:30,26,58.62,58.64,58.52,58.56,361
QAZ17,2017-10-26 11:00,26,58.58,58.67,58.55,58.61,194
QAZ17,2017-10-26 11:30,26,58.63,58.73,58.48,58.71,237
QAZ17,2017-10-26 12:00,26,58.72,58.89,58.71,58.87,197
QAZ17,2017-10-26 12:30,26,58.87,59.18,58.86,59.17,599
QAZ17,2017-10-26 13:00,26,59.17,59.33,59.07,59.33,564
QAZ17,2017-10-26 13:30,26,59.33,59.39,59.28,59.29,211
QAZ17,2017-10-26 14:00,26,59.31,59.35,59.29,59.35,57
QAZ17,2017-10-26 14:30,26,59.35,59.39,59.32,59.37,135
QAZ17,2017-10-26 15:00,26,59.37,59.5,59.37,59.46,65
QAZ17,2017-10-26 15:30,26,59.46,59.55,59.46,59.51,91
QAZ17,2017-10-26 17:00,27,59.49,59.49,59.49,59.49,1
QAZ17,2017-10-26 17:30,27,59.42,59.42,59.37,59.37,6
QAZ17,2017-10-26 19:00,27,59.35,59.41,59.35,59.36,9
QAZ17,2017-10-26 19:30,27,59.4,59.4,59.4,59.4,1
QAZ17,2017-10-26 20:00,27,59.42,59.42,59.42,59.42,4
QAZ17,2017-10-26 20:30,27,59.42,59.42,59.38,59.38,8
QAZ17,2017-10-26 21:00,27,59.38,59.38,59.34,59.37,10
QAZ17,2017-10-26 21:30,27,59.35,59.35,59.35,59.35,7
QAZ17,2017-10-26 22:00,27,59.39,59.4,59.38,59.38,6
QAZ17,2017-10-26 22:30,27,59.35,59.35,59.34,59.35,15
QAZ17,2017-10-26 23:30,27,59.39,59.39,59.36,59.36,5
QAZ17,2017-10-27 00:00,27,59.38,59.4,59.37,59.38,26
QAZ17,2017-10-27 00:30,27,59.38,59.38,59.32,59.36,15
QAZ17,2017-10-27 01:00,27,59.34,59.34,59.3,59.3,5
QAZ17,2017-10-27 01:30,27,59.35,59.37,59.32,59.37,7
QAZ17,2017-10-27 02:00,27,59.34,59.34,59.19,59.21,90
QAZ17,2017-10-27 02:30,27,59.21,59.39,59.21,59.35,49
QAZ17,2017-10-27 03:00,27,59.32,59.42,59.17,59.29,130
QAZ17,2017-10-27 03:30,27,59.29,59.29,59.19,59.21,56
QAZ17,2017-10-27 04:00,27,59.19,59.27,59.15,59.15,30
QAZ17,2017-10-27 04:30,27,59.16,59.21,59.14,59.14,57
QAZ17,2017-10-27 05:00,27,59.12,59.15,59.08,59.13,56
QAZ17,2017-10-27 05:30,27,59.1,59.19,59.03,59.19,120
QAZ17,2017-10-27 06:00,27,59.18,59.22,59.15,59.17,23
QAZ17,2017-10-27 06:30,27,59.2,59.2,59.02,59.06,29
QAZ17,2017-10-27 07:00,27,59.04,59.04,58.82,58.93,164
QAZ17,2017-10-27 07:30,27,58.9,59.17,58.87,59.06,179
QAZ17,2017-10-27 08:00,27,59.04,59.2,59.01,59.2,111
QAZ17,2017-10-27 08:30,27,59.18,59.73,59.12,59.71,198
QAZ17,2017-10-27 09:00,27,59.77,59.98,59.64,59.93,372
QAZ17,2017-10-27 09:30,27,59.97,60.07,59.81,59.85,235
QAZ17,2017-10-27 10:00,27,59.85,60.41,59.85,60.2,276
QAZ17,2017-10-27 10:30,27,60.22,60.42,60.13,60.42,198
QAZ17,2017-10-27 11:00,27,60.43,60.51,60.17,60.22,204
QAZ17,2017-10-27 11:30,27,60.2,60.38,60.15,60.3,206
QAZ17,2017-10-27 12:00,27,60.3,60.32,60.16,60.16,56
QAZ17,2017-10-27 12:30,27,60.22,60.4,60.21,60.34,59
QAZ17,2017-10-27 13:00,27,60.36,60.5,60.29,60.43,209
QAZ17,2017-10-27 13:30,27,60.44,60.47,60.34,60.4,141
QAZ17,2017-10-27 14:00,27,60.4,60.44,60.38,60.43,100
QAZ17,2017-10-27 14:30,27,60.4,60.48,60.38,60.4,54
QAZ17,2017-10-27 15:00,27,60.4,60.45,60.4,60.45,8
QAZ17,2017-10-27 15:30,27,60.45,60.66,60.44,60.58,29
QAZ17,2017-10-29 17:00,30,60.65,60.7,60.65,60.7,11
QAZ17,2017-10-29 17:30,30,60.68,60.72,60.68,60.72,5
QAZ17,2017-10-29 19:00,30,60.54,60.54,60.54,60.54,1
QAZ17,2017-10-29 19:30,30,60.55,60.55,60.55,60.55,1
QAZ17,2017-10-29 20:00,30,60.53,60.53,60.53,60.53,1
QAZ17,2017-10-29 21:00,30,60.41,60.41,60.41,60.41,1
QAZ17,2017-10-29 22:00,30,60.37,60.37,60.34,60.34,5
QAZ17,2017-10-29 22:30,30,60.41,60.41,60.41,60.41,5
QAZ17,2017-10-29 23:30,30,60.42,60.42,60.42,60.42,10
QAZ17,2017-10-30 00:30,30,60.39,60.39,60.39,60.39,1
QAZ17,2017-10-30 01:00,30,60.39,60.45,60.39,60.45,12
QAZ17,2017-10-30 01:30,30,60.52,60.52,60.52,60.52,1
QAZ17,2017-10-30 02:00,30,60.49,60.58,60.47,60.58,42
QAZ17,2017-10-30 02:30,30,60.62,60.76,60.59,60.76,57
QAZ17,2017-10-30 03:00,30,60.8,60.8,60.68,60.76,38
QAZ17,2017-10-30 03:30,30,60.77,60.88,60.73,60.77,64
QAZ17,2017-10-30 04:00,30,60.71,60.73,60.6,60.6,102
QAZ17,2017-10-30 04:30,30,60.61,60.65,60.47,60.51,69
QAZ17,2017-10-30 05:00,30,60.54,60.58,60.48,60.48,71
QAZ17,2017-10-30 05:30,30,60.46,60.53,60.46,60.5,27
QAZ17,2017-10-30 06:00,30,60.53,60.64,60.52,60.53,24
QAZ17,2017-10-30 06:30,30,60.55,60.57,60.44,60.52,31
QAZ17,2017-10-30 07:00,30,60.61,60.67,60.61,60.67,15
QAZ17,2017-10-30 07:30,30,60.65,60.65,60.59,60.61,7
QAZ17,2017-10-30 08:00,30,60.59,60.94,60.59,60.8,114
QAZ17,2017-10-30 08:30,30,60.79,61,60.68,60.93,112
QAZ17,2017-10-30 09:00,30,60.9,60.95,60.62,60.69,196
QAZ17,2017-10-30 09:30,30,60.7,60.75,60.37,60.49,242
QAZ17,2017-10-30 10:00,30,60.49,60.55,60.35,60.35,189
QAZ17,2017-10-30 10:30,30,60.43,60.5,60.22,60.48,313
QAZ17,2017-10-30 11:00,30,60.5,60.54,60.16,60.41,214
QAZ17,2017-10-30 11:30,30,60.44,60.5,60.4,60.4,34
QAZ17,2017-10-30 12:00,30,60.51,60.61,60.49,60.49,25
QAZ17,2017-10-30 12:30,30,60.51,60.56,60.49,60.5,100
QAZ17,2017-10-30 13:00,30,60.6,60.92,60.54,60.91,242
QAZ17,2017-10-30 13:30,30,60.88,60.91,60.87,60.89,67
QAZ17,2017-10-30 14:00,30,60.88,60.9,60.88,60.9,3
QAZ17,2017-10-30 14:30,30,60.93,60.94,60.93,60.93,100
QAZ17,2017-10-30 15:00,30,60.9,60.9,60.87,60.87,52
QAZ17,2017-10-30 19:00,31,60.87,60.87,60.84,60.84,22
QAZ17,2017-10-30 21:00,31,60.82,60.82,60.82,60.82,2
QAZ17,2017-10-30 21:30,31,60.84,60.84,60.82,60.82,11
QAZ17,2017-10-30 22:00,31,60.8,60.8,60.78,60.8,7
QAZ17,2017-10-30 23:00,31,60.78,60.78,60.77,60.77,8
QAZ17,2017-10-30 23:30,31,60.78,60.78,60.75,60.75,8
QAZ17,2017-10-31 00:00,31,60.78,60.78,60.76,60.76,12
QAZ17,2017-10-31 00:30,31,60.77,60.77,60.76,60.76,8
QAZ17,2017-10-31 01:30,31,60.82,60.82,60.82,60.82,4
QAZ17,2017-10-31 02:00,31,60.79,60.83,60.74,60.74,13
QAZ17,2017-10-31 02:30,31,60.79,60.79,60.72,60.72,20
QAZ17,2017-10-31 03:00,31,60.69,60.78,60.68,60.68,18
QAZ17,2017-10-31 03:30,31,60.59,60.6,60.56,60.6,29
QAZ17,2017-10-31 04:00,31,60.61,60.61,60.55,60.6,15
QAZ17,2017-10-31 04:30,31,60.82,60.95,60.82,60.92,29
QAZ17,2017-10-31 05:30,31,60.79,60.79,60.78,60.78,2
QAZ17,2017-10-31 06:00,31,60.78,60.78,60.66,60.66,2
QAZ17,2017-10-31 06:30,31,60.81,60.81,60.81,60.81,1
QAZ17,2017-10-31 07:00,31,60.78,60.84,60.72,60.84,4
QAZ17,2017-10-31 07:30,31,60.92,60.92,60.79,60.79,2
QAZ17,2017-10-31 08:00,31,60.75,60.89,60.75,60.86,4
QAZ17,2017-10-31 08:30,31,60.85,60.95,60.85,60.89,15
QAZ17,2017-10-31 09:00,31,60.97,60.97,60.91,60.96,8
QAZ17,2017-10-31 09:30,31,60.94,60.94,60.9,60.9,8
QAZ17,2017-10-31 10:00,31,60.95,61.05,60.92,60.93,64
QAZ17,2017-10-31 10:30,31,60.93,61,60.93,60.95,28
QAZ17,2017-10-31 11:00,31,61.07,61.22,61.06,61.13,39
QAZ17,2017-10-31 12:00,31,61.16,61.29,61.15,61.25,65
QAZ17,2017-10-31 12:30,31,61.24,61.36,61.2,61.34,84
QAZ17,2017-10-31 13:00,31,61.28,61.38,61.28,61.33,43