QAZ18,2018-03-01 06:30,1,61.88,61.91,61.88,61.91,2
QAZ18,2018-03-01 07:00,1,61.77,61.78,61.77,61.78,2
QAZ18,2018-03-01 07:30,1,61.92,62.01,61.91,61.99,14
QAZ18,2018-03-01 08:00,1,61.95,61.95,61.7,61.7,61
QAZ18,2018-03-01 08:30,1,61.6,61.6,61.14,61.31,28
QAZ18,2018-03-01 09:00,1,61.23,61.39,61.04,61.17,211
QAZ18,2018-03-01 09:30,1,61.18,61.57,61.07,61.07,26
QAZ18,2018-03-01 10:00,1,61.04,61.42,61.04,61.42,11
QAZ18,2018-03-01 10:30,1,61.75,61.88,61.67,61.77,30
QAZ18,2018-03-01 11:00,1,61.69,61.69,61.47,61.47,9
QAZ18,2018-03-01 11:30,1,61.47,61.84,61.38,61.65,16
QAZ18,2018-03-01 12:00,1,61.65,61.65,61.39,61.52,24
QAZ18,2018-03-01 12:30,1,61.6,61.67,61.35,61.37,51
QAZ18,2018-03-01 13:00,1,61.34,61.66,61.26,61.66,29
QAZ18,2018-03-01 13:30,1,61.71,61.81,61.71,61.77,3
QAZ18,2018-03-01 14:00,1,61.88,62.07,61.85,62.07,9
QAZ18,2018-03-01 14:30,1,61.98,62,61.98,62,3
QAZ18,2018-03-01 15:00,1,62.04,62.05,62.04,62.04,14
QAZ18,2018-03-01 15:30,1,61.95,61.95,61.9,61.94,5
QAZ18,2018-03-01 23:30,2,61.68,61.77,61.68,61.77,2
QAZ18,2018-03-02 00:30,2,61.59,61.59,61.59,61.59,1
QAZ18,2018-03-02 01:30,2,61.55,61.55,61.55,61.55,1
QAZ18,2018-03-02 02:00,2,61.57,61.6,61.56,61.59,7
QAZ18,2018-03-02 02:30,2,61.59,61.61,61.58,61.61,3
QAZ18,2018-03-02 03:00,2,61.6,61.6,61.53,61.53,3
QAZ18,2018-03-02 03:30,2,61.52,61.52,61.46,61.46,2
QAZ18,2018-03-02 04:00,2,61.45,61.45,61.36,61.36,2
QAZ18,2018-03-02 04:30,2,61.44,61.44,61.41,61.41,3
QAZ18,2018-03-02 05:00,2,61.38,61.4,61.38,61.4,3
QAZ18,2018-03-02 05:30,2,61.34,61.34,61.21,61.21,5
QAZ18,2018-03-02 06:30,2,61.37,61.37,61.25,61.25,23
QAZ18,2018-03-02 07:00,2,61.21,61.31,61.21,61.31,5
QAZ18,2018-03-02 07:30,2,61.31,61.44,61.26,61.36,26
QAZ18,2018-03-02 08:00,2,61.32,61.35,61.21,61.21,24
QAZ18,2018-03-02 08:30,2,61.27,61.3,61.06,61.16,77
QAZ18,2018-03-02 09:00,2,61.19,61.36,61.11,61.11,25
QAZ18,2018-03-02 09:30,2,61.09,61.36,61.04,61.25,55
QAZ18,2018-03-02 10:00,2,61.1,61.52,61.1,61.52,26
QAZ18,2018-03-02 10:30,2,61.56,61.89,61.51,61.88,16
QAZ18,2018-03-02 11:00,2,61.79,61.89,61.71,61.85,9
QAZ18,2018-03-02 11:30,2,61.94,62,61.81,61.91,16
QAZ18,2018-03-02 12:00,2,61.89,61.89,61.81,61.81,10
QAZ18,2018-03-02 12:30,2,61.87,62.09,61.87,62.06,7
QAZ18,2018-03-02 13:00,2,62.02,62.12,62.02,62.07,10
QAZ18,2018-03-02 13:30,2,62.03,62.09,61.97,62.09,13
QAZ18,2018-03-04 19:00,5,62.56,62.56,62.56,62.56,4
QAZ18,2018-03-04 21:00,5,62.35,62.35,62.35,62.35,1
QAZ18,2018-03-05 02:00,5,62.36,62.63,62.36,62.63,6
QAZ18,2018-03-05 02:30,5,62.6,62.7,62.6,62.65,7
QAZ18,2018-03-05 03:00,5,62.57,62.57,62.47,62.5,13
QAZ18,2018-03-05 03:30,5,62.46,62.46,62.46,62.46,4
QAZ18,2018-03-05 04:00,5,62.39,62.41,62.39,62.41,3
QAZ18,2018-03-05 05:30,5,62,62,62,62,1
QAZ18,2018-03-05 06:00,5,62.11,62.14,62.11,62.14,4
QAZ18,2018-03-05 06:30,5,62.03,62.04,61.94,61.94,8
QAZ18,2018-03-05 07:00,5,62.05,62.05,62.05,62.05,1
QAZ18,2018-03-05 07:30,5,61.97,61.99,61.87,61.87,19
QAZ18,2018-03-05 08:00,5,61.9,61.96,61.84,61.96,31
QAZ18,2018-03-05 08:30,5,61.92,62,61.83,61.95,18
QAZ18,2018-03-05 09:00,5,62.16,62.4,62.16,62.4,21
QAZ18,2018-03-05 09:30,5,62.42,62.86,62.42,62.86,8
QAZ18,2018-03-05 10:00,5,62.91,63.01,62.87,62.88,62
QAZ18,2018-03-05 10:30,5,63.11,63.39,63.1,63.39,20
QAZ18,2018-03-05 11:00,5,63.35,63.39,63.23,63.26,20
QAZ18,2018-03-05 11:30,5,63.3,63.33,63.22,63.22,19
QAZ18,2018-03-05 12:30,5,63.09,63.21,63.09,63.16,24
QAZ18,2018-03-05 13:00,5,63.18,63.27,63.14,63.26,21
QAZ18,2018-03-05 13:30,5,63.25,63.27,63.25,63.27,4
QAZ18,2018-03-05 14:00,5,63.33,63.33,63.33,63.33,4
QAZ18,2018-03-05 14:30,5,63.27,63.27,63.26,63.26,3
QAZ18,2018-03-05 15:30,5,63.23,63.23,63.22,63.22,2
QAZ18,2018-03-05 19:30,6,63.38,63.38,63.34,63.34,2
QAZ18,2018-03-05 21:30,6,63.34,63.34,63.34,63.34,1
QAZ18,2018-03-06 01:00,6,63.36,63.36,63.36,63.36,3
QAZ18,2018-03-06 01:30,6,63.3,63.3,63.24,63.24,5
QAZ18,2018-03-06 02:00,6,63.18,63.19,63.12,63.14,12
QAZ18,2018-03-06 02:30,6,63.17,63.17,63.09,63.09,6
QAZ18,2018-03-06 03:00,6,63.1,63.1,63.04,63.04,7
QAZ18,2018-03-06 03:30,6,63.22,63.26,63.21,63.25,7
QAZ18,2018-03-06 04:00,6,63.25,63.25,63.17,63.17,4
QAZ18,2018-03-06 04:30,6,63.17,63.17,63.15,63.15,3
QAZ18,2018-03-06 05:00,6,63.27,63.32,63.26,63.32,7
QAZ18,2018-03-06 06:00,6,63.53,63.53,63.53,63.53,1
QAZ18,2018-03-06 06:30,6,63.55,63.55,63.55,63.55,4
QAZ18,2018-03-06 07:30,6,63.44,63.57,63.44,63.57,3
QAZ18,2018-03-06 08:00,6,63.42,63.42,63.22,63.23,10
QAZ18,2018-03-06 08:30,6,63.26,63.41,63.15,63.41,17
QAZ18,2018-03-06 09:00,6,63.33,63.41,63.23,63.36,16
QAZ18,2018-03-06 09:30,6,63.29,63.32,63.06,63.08,33
QAZ18,2018-03-06 10:00,6,63.09,63.28,63.09,63.11,30
QAZ18,2018-03-06 10:30,6,63.08,63.28,63.08,63.28,4
QAZ18,2018-03-06 11:00,6,63.43,63.43,63.25,63.25,8
QAZ18,2018-03-06 12:00,6,63.37,63.49,63.37,63.49,10
QAZ18,2018-03-06 12:30,6,63.54,63.54,63.41,63.41,3
QAZ18,2018-03-06 13:00,6,63.41,63.5,63.41,63.5,3
QAZ18,2018-03-06 13:30,6,63.52,63.53,63.52,63.53,4
QAZ18,2018-03-06 14:30,6,63.42,63.42,63.39,63.4,4
QAZ18,2018-03-06 15:00,6,63.39,63.39,63.38,63.38,4
QAZ18,2018-03-06 15:30,6,63.26,63.26,63.26,63.26,1
QAZ18,2018-03-06 20:00,7,63.01,63.01,63.01,63.01,1
QAZ18,2018-03-06 22:30,7,63.05,63.05,63.05,63.05,1
QAZ18,2018-03-07 00:00,7,62.96,62.96,62.96,62.96,1
QAZ18,2018-03-07 01:00,7,63.02,63.02,63.02,63.02,1
QAZ18,2018-03-07 01:30,7,63.02,63.02,63.02,63.02,1
QAZ18,2018-03-07 02:00,7,62.95,63.03,62.94,63.03,3
QAZ18,2018-03-07 02:30,7,62.86,62.86,62.74,62.74,8
QAZ18,2018-03-07 03:00,7,62.72,62.81,62.72,62.74,7
QAZ18,2018-03-07 03:30,7,62.83,62.83,62.67,62.67,2
QAZ18,2018-03-07 04:00,7,62.65,62.86,62.65,62.86,9
QAZ18,2018-03-07 06:00,7,62.9,63.22,62.9,63.22,3
QAZ18,2018-03-07 07:30,7,63.4,63.4,63.38,63.38,9
QAZ18,2018-03-07 08:00,7,63.34,63.5,63.09,63.09,22
QAZ18,2018-03-07 08:30,7,63.18,63.27,62.81,62.81,21
QAZ18,2018-03-07 09:00,7,62.72,62.9,62.72,62.88,12
QAZ18,2018-03-07 09:30,7,62.89,63.29,62.89,63.16,15
QAZ18,2018-03-07 10:00,7,63.34,63.34,62.82,62.99,24
QAZ18,2018-03-07 10:30,7,62.99,63.08,62.22,62.23,38
QAZ18,2018-03-07 11:00,7,62.19,62.23,61.71,61.86,55
QAZ18,2018-03-07 11:30,7,61.99,62.03,61.81,61.94,27
QAZ18,2018-03-07 12:00,7,61.9,62.21,61.88,62.21,16
QAZ18,2018-03-07 12:30,7,62.19,62.23,62.17,62.19,5
QAZ18,2018-03-07 13:00,7,62.21,62.4,62.21,62.24,23
QAZ18,2018-03-07 13:30,7,62.24,62.29,62.22,62.24,10
QAZ18,2018-03-07 14:00,7,62.23,62.34,62.23,62.34,3
QAZ18,2018-03-07 14:30,7,62.32,62.44,62.32,62.41,6
QAZ18,2018-03-07 15:00,7,62.39,62.39,62.39,62.39,5
QAZ18,2018-03-07 15:30,7,62.39,62.41,62.39,62.39,9
QAZ18,2018-03-08 02:30,8,62.26,62.26,62.26,62.26,1
QAZ18,2018-03-08 04:00,8,62.23,62.23,62.23,62.23,1
QAZ18,2018-03-08 08:00,8,62.2,62.33,62.2,62.31,19
QAZ18,2018-03-08 08:30,8,62.22,62.27,61.86,61.86,71
QAZ18,2018-03-08 09:00,8,61.88,62.04,61.84,61.86,27
QAZ18,2018-03-08 09:30,8,61.7,61.79,61.64,61.69,51
QAZ18,2018-03-08 10:00,8,61.65,62.14,61.65,62.14,7
QAZ18,2018-03-08 10:30,8,61.73,61.79,61.64,61.79,30
QAZ18,2018-03-08 11:00,8,61.73,61.9,61.7,61.82,23
QAZ18,2018-03-08 11:30,8,61.78,61.91,61.78,61.91,13
QAZ18,2018-03-08 12:00,8,61.83,61.95,61.83,61.86,5
QAZ18,2018-03-08 12:30,8,61.8,61.8,61.74,61.75,10
QAZ18,2018-03-08 13:00,8,61.59,61.74,61.54,61.71,25
QAZ18,2018-03-08 13:30,8,61.78,61.87,61.74,61.87,19
QAZ18,2018-03-08 14:00,8,61.93,61.95,61.93,61.94,18
QAZ18,2018-03-08 14:30,8,61.87,61.87,61.87,61.87,1
QAZ18,2018-03-09 02:30,9,61.87,61.87,61.87,61.87,2
QAZ18,2018-03-09 03:00,9,61.85,61.85,61.85,61.85,1
QAZ18,2018-03-09 03:30,9,61.93,61.93,61.93,61.93,1
QAZ18,2018-03-09 04:00,9,61.95,61.98,61.95,61.98,7
QAZ18,2018-03-09 04:30,9,62.03,62.17,62.03,62.17,14
QAZ18,2018-03-09 05:30,9,62.15,62.15,62.15,62.15,1
QAZ18,2018-03-09 07:30,9,62.21,62.32,62.21,62.3,8
QAZ18,2018-03-09 08:00,9,62.16,62.57,62.16,62.57,76
QAZ18,2018-03-09 08:30,9,62.54,62.65,62.45,62.57,29
QAZ18,2018-03-09 09:00,9,62.57,62.73,62.54,62.62,34
QAZ18,2018-03-09 09:30,9,62.6,62.6,62.48,62.57,17
QAZ18,2018-03-09 10:00,9,62.5,62.5,62.39,62.39,2
QAZ18,2018-03-09 11:00,9,63.12,63.13,62.91,62.99,55
QAZ18,2018-03-09 11:30,9,63,63.04,62.92,62.97,30
QAZ18,2018-03-09 12:00,9,62.99,63.02,62.95,62.99,14
QAZ18,2018-03-09 12:30,9,62.95,63.09,62.95,63.09,5
QAZ18,2018-03-09 13:00,9,63.19,63.28,63.18,63.26,6
QAZ18,2018-03-09 13:30,9,63.31,63.37,63.29,63.37,37
QAZ18,2018-03-09 14:00,9,63.35,63.38,63.31,63.32,10
QAZ18,2018-03-09 14:30,9,63.3,63.3,63.3,63.3,1
QAZ18,2018-03-11 20:00,12,63.63,63.63,63.63,63.63,4
QAZ18,2018-03-11 21:00,12,63.58,63.58,63.58,63.58,1
QAZ18,2018-03-12 00:30,12,63.36,63.45,63.36,63.45,4
QAZ18,2018-03-12 03:00,12,63.17,63.17,63.17,63.17,1
QAZ18,2018-03-12 03:30,12,63.17,63.17,63.17,63.17,1
QAZ18,2018-03-12 04:30,12,62.93,62.93,62.93,62.93,2
QAZ18,2018-03-12 05:00,12,62.98,62.99,62.98,62.99,2
QAZ18,2018-03-12 05:30,12,63.03,63.03,63.03,63.03,1
QAZ18,2018-03-12 06:00,12,63.13,63.13,63.13,63.13,1
QAZ18,2018-03-12 07:00,12,62.99,63.01,62.91,62.91,3
QAZ18,2018-03-12 07:30,12,62.9,62.93,62.89,62.91,8
QAZ18,2018-03-12 08:00,12,62.9,63.13,62.82,63.13,79
QAZ18,2018-03-12 08:30,12,63.15,63.21,62.85,62.86,61
QAZ18,2018-03-12 09:00,12,62.85,62.88,62.73,62.75,55
QAZ18,2018-03-12 10:00,12,62.72,62.72,62.26,62.26,29
QAZ18,2018-03-12 10:30,12,62.28,62.48,62.28,62.41,36
QAZ18,2018-03-12 11:00,12,62.38,62.79,62.38,62.77,15
QAZ18,2018-03-12 11:30,12,62.78,62.78,62.6,62.71,20
QAZ18,2018-03-12 12:00,12,62.76,62.8,62.7,62.76,12
QAZ18,2018-03-12 12:30,12,62.83,62.91,62.81,62.82,10
QAZ18,2018-03-12 13:00,12,63.01,63.04,63,63.04,4
QAZ18,2018-03-12 13:30,12,63.08,63.11,63.07,63.07,10
QAZ18,2018-03-12 14:00,12,63.03,63.03,63.03,63.03,2
QAZ18,2018-03-12 14:30,12,63.03,63.03,63.03,63.03,2
QAZ18,2018-03-13 01:00,13,63.01,63.01,63.01,63.01,1
QAZ18,2018-03-13 02:00,13,62.97,62.97,62.97,62.97,2
QAZ18,2018-03-13 03:30,13,62.92,62.92,62.92,62.92,1
QAZ18,2018-03-13 04:00,13,62.9,62.9,62.9,62.9,1
QAZ18,2018-03-13 04:30,13,63.15,63.15,63.12,63.12,2
QAZ18,2018-03-13 05:00,13,63.22,63.22,63.18,63.18,2
QAZ18,2018-03-13 06:00,13,63.17,63.17,63.13,63.13,2
QAZ18,2018-03-13 07:00,13,62.92,62.95,62.54,62.54,36
QAZ18,2018-03-13 07:30,13,62.63,62.96,62.63,62.93,32
QAZ18,2018-03-13 08:00,13,62.83,62.94,62.74,62.94,9
QAZ18,2018-03-13 08:30,13,62.98,63.67,62.98,63.67,29
QAZ18,2018-03-13 09:00,13,63.5,63.5,63.3,63.35,60
QAZ18,2018-03-13 09:30,13,63.35,63.36,62.54,62.54,51
QAZ18,2018-03-13 10:00,13,62.29,62.52,62.29,62.52,35
QAZ18,2018-03-13 10:30,13,62.54,62.93,62.5,62.93,190
QAZ18,2018-03-13 11:30,13,62.73,62.73,62.73,62.73,2
QAZ18,2018-03-13 12:30,13,62.71,62.76,62.64,62.64,28
QAZ18,2018-03-13 13:00,13,62.64,62.83,62.51,62.83,51
QAZ18,2018-03-13 13:30,13,62.89,62.89,62.87,62.88,21
QAZ18,2018-03-14 04:30,14,62.93,62.93,62.93,62.93,1
QAZ18,2018-03-14 05:00,14,62.97,62.97,62.97,62.97,1
QAZ18,2018-03-14 05:30,14,63.12,63.14,63.12,63.14,2
QAZ18,2018-03-14 08:00,14,62.97,63.07,62.87,62.9,26
QAZ18,2018-03-14 08:30,14,62.89,63.16,62.79,63.02,29
QAZ18,2018-03-14 09:00,14,63,63,62.85,62.94,33
QAZ18,2018-03-14 09:30,14,62.94,62.96,62.83,62.83,9
QAZ18,2018-03-14 10:00,14,62.69,62.69,62.24,62.54,39
QAZ18,2018-03-14 10:30,14,62.54,62.74,62.41,62.68,53
QAZ18,2018-03-14 11:00,14,62.8,63.09,62.75,62.78,18
QAZ18,2018-03-14 11:30,14,62.82,62.82,62.62,62.76,88
QAZ18,2018-03-14 12:30,14,62.85,62.95,62.81,62.83,66
QAZ18,2018-03-14 13:00,14,62.84,63.08,62.77,63.02,76
QAZ18,2018-03-14 13:30,14,63.01,63.01,62.86,62.86,41
QAZ18,2018-03-14 14:00,14,62.98,62.98,62.92,62.92,6
QAZ18,2018-03-14 14:30,14,62.89,62.93,62.87,62.9,18
QAZ18,2018-03-14 15:00,14,62.91,62.97,62.91,62.96,8
QAZ18,2018-03-15 02:30,15,63.03,63.03,63.03,63.03,1
QAZ18,2018-03-15 03:00,15,62.95,62.95,62.95,62.95,1
QAZ18,2018-03-15 03:30,15,62.96,62.96,62.96,62.96,1
QAZ18,2018-03-15 05:30,15,62.85,62.85,62.85,62.85,3
QAZ18,2018-03-15 06:00,15,63.06,63.06,63.05,63.05,5
QAZ18,2018-03-15 08:00,15,63.21,63.24,63.11,63.14,94
QAZ18,2018-03-15 08:30,15,63.17,63.17,63.1,63.17,8
QAZ18,2018-03-15 09:00,15,63.35,63.35,63.35,63.35,2
QAZ18,2018-03-15 09:30,15,63.07,63.07,62.98,62.98,8
QAZ18,2018-03-15 10:00,15,63.19,63.23,63.08,63.1,117
QAZ18,2018-03-15 10:30,15,63.08,63.25,62.93,63.25,47
QAZ18,2018-03-15 11:00,15,63.1,63.1,63.1,63.1,1
QAZ18,2018-03-15 11:30,15,63.13,63.13,63.13,63.13,1
QAZ18,2018-03-15 12:00,15,63.16,63.16,63.06,63.06,5
QAZ18,2018-03-15 12:30,15,63.19,63.19,63.19,63.19,2
QAZ18,2018-03-15 13:00,15,63.19,63.19,63.19,63.19,1
QAZ18,2018-03-15 14:00,15,63.13,63.13,63.08,63.08,2
QAZ18,2018-03-15 15:00,15,63.08,63.08,63.08,63.08,1
QAZ18,2018-03-15 21:30,16,63,63,63,63,1
QAZ18,2018-03-15 22:00,16,62.86,63.03,62.86,63.03,6
QAZ18,2018-03-16 05:00,16,63.2,63.2,63.2,63.2,1
QAZ18,2018-03-16 06:00,16,63.21,63.21,63.21,63.21,1
QAZ18,2018-03-16 08:00,16,63.11,63.11,63.11,63.11,1
QAZ18,2018-03-16 09:00,16,62.92,63.17,62.92,63.17,4
QAZ18,2018-03-16 10:00,16,63.09,63.59,63.09,63.53,13
QAZ18,2018-03-16 10:30,16,63.6,64.02,63.6,63.98,17
QAZ18,2018-03-16 11:00,16,63.75,63.75,63.75,63.75,4
QAZ18,2018-03-16 11:30,16,63.79,63.79,63.79,63.79,1
QAZ18,2018-03-16 12:00,16,63.83,63.83,63.83,63.83,1
QAZ18,2018-03-16 12:30,16,63.85,63.92,63.85,63.92,4
QAZ18,2018-03-16 13:00,16,64.07,64.08,63.99,64.01,5
QAZ18,2018-03-16 13:30,16,63.95,63.95,63.95,63.95,5
QAZ18,2018-03-16 14:00,16,63.95,63.95,63.95,63.95,6
QAZ18,2018-03-16 14:30,16,63.91,63.96,63.91,63.96,7
QAZ18,2018-03-16 15:00,16,63.87,63.87,63.87,63.87,2
QAZ18,2018-03-18 22:30,19,63.69,63.69,63.69,63.69,2
QAZ18,2018-03-19 00:30,19,63.75,63.75,63.75,63.75,5
QAZ18,2018-03-19 07:00,19,63.9,63.91,63.87,63.91,12
QAZ18,2018-03-19 07:30,19,63.93,64.03,63.92,64.01,27
QAZ18,2018-03-19 08:00,19,63.89,63.93,63.83,63.93,11
QAZ18,2018-03-19 08:30,19,63.97,63.97,63.82,63.82,5
QAZ18,2018-03-19 09:00,19,63.85,63.86,63.85,63.86,3
QAZ18,2018-03-19 09:30,19,63.88,63.93,63.23,63.23,9
QAZ18,2018-03-19 10:00,19,63.21,63.51,63.21,63.51,20
QAZ18,2018-03-19 10:30,19,63.82,63.82,63.71,63.74,7
QAZ18,2018-03-19 11:00,19,63.67,63.85,63.6,63.85,31
QAZ18,2018-03-19 11:30,19,63.88,63.88,63.57,63.75,45
QAZ18,2018-03-19 12:00,19,63.74,63.74,63.63,63.68,37
QAZ18,2018-03-19 12:30,19,63.82,63.82,63.82,63.82,2
QAZ18,2018-03-19 13:00,19,63.71,63.74,63.65,63.65,15
QAZ18,2018-03-19 13:30,19,63.65,63.66,63.65,63.65,46
QAZ18,2018-03-19 14:00,19,63.74,63.74,63.73,63.73,2
QAZ18,2018-03-20 00:30,20,64.26,64.26,64.26,64.26,1
QAZ18,2018-03-20 03:30,20,64.01,64.01,64,64,12
QAZ18,2018-03-20 05:30,20,64.16,64.2,64.16,64.2,8
QAZ18,2018-03-20 06:00,20,64.2,64.33,64.2,64.33,22
QAZ18,2018-03-20 07:00,20,64.48,64.51,64.48,64.51,5
QAZ18,2018-03-20 07:30,20,64.49,64.64,64.49,64.56,15
QAZ18,2018-03-20 08:00,20,64.65,64.76,64.65,64.76,16
QAZ18,2018-03-20 08:30,20,64.82,64.82,64.63,64.63,69
QAZ18,2018-03-20 09:00,20,64.67,64.9,64.67,64.78,6
QAZ18,2018-03-20 09:30,20,64.88,64.89,64.71,64.81,21
QAZ18,2018-03-20 10:00,20,64.89,65,64.89,64.91,16
QAZ18,2018-03-20 10:30,20,64.95,65.07,64.95,65.07,46
QAZ18,2018-03-20 11:00,20,65.16,65.16,64.83,64.87,50
QAZ18,2018-03-20 11:30,20,64.67,64.67,64.67,64.67,2
QAZ18,2018-03-20 12:00,20,64.68,64.75,64.64,64.72,32
QAZ18,2018-03-20 12:30,20,64.77,64.77,64.77,64.77,1
QAZ18,2018-03-20 13:00,20,64.71,64.84,64.71,64.77,6
QAZ18,2018-03-20 13:30,20,64.78,64.78,64.68,64.68,31
QAZ18,2018-03-20 14:00,20,64.7,64.75,64.7,64.75,36
QAZ18,2018-03-20 14:30,20,64.74,64.76,64.73,64.76,21
QAZ18,2018-03-20 15:30,20,64.82,65.02,64.82,65.02,5
QAZ18,2018-03-21 02:00,21,64.91,64.91,64.91,64.91,2
QAZ18,2018-03-21 02:30,21,64.87,64.87,64.87,64.87,1
QAZ18,2018-03-21 03:30,21,64.99,64.99,64.99,64.99,1
QAZ18,2018-03-21 04:00,21,65.02,65.03,65.02,65.03,17
QAZ18,2018-03-21 04:30,21,65.03,65.13,65.03,65.13,18
QAZ18,2018-03-21 05:30,21,65.33,65.33,65.3,65.32,14
QAZ18,2018-03-21 06:00,21,65.33,65.49,65.33,65.4,135
QAZ18,2018-03-21 06:30,21,65.38,65.5,65.38,65.5,194
QAZ18,2018-03-21 07:30,21,65.42,65.43,65.4,65.43,5
QAZ18,2018-03-21 08:00,21,65.38,65.59,65.33,65.59,30
QAZ18,2018-03-21 08:30,21,65.57,65.67,65.55,65.61,31
QAZ18,2018-03-21 09:00,21,65.62,65.62,65.51,65.53,6
QAZ18,2018-03-21 09:30,21,65.76,66.01,65.76,66.01,3
QAZ18,2018-03-21 10:00,21,66.03,66.33,66.03,66.32,59
QAZ18,2018-03-21 10:30,21,66.4,66.4,66.28,66.3,10
QAZ18,2018-03-21 11:00,21,66.23,66.39,66.23,66.34,204
QAZ18,2018-03-21 12:00,21,66.25,66.25,66.23,66.25,42
QAZ18,2018-03-21 13:30,21,66.63,66.73,66.63,66.73,19
QAZ18,2018-03-21 15:00,21,66.77,66.77,66.77,66.77,2
QAZ18,2018-03-22 02:00,22,66.4,66.4,66.38,66.38,4
QAZ18,2018-03-22 02:30,22,66.3,66.3,66.3,66.3,1
QAZ18,2018-03-22 03:30,22,66.52,66.52,66.52,66.52,1
QAZ18,2018-03-22 04:30,22,66.12,66.12,65.98,66,24
QAZ18,2018-03-22 06:00,22,66.3,66.3,66.21,66.24,7
QAZ18,2018-03-22 06:30,22,66.29,66.34,66.08,66.12,55
QAZ18,2018-03-22 07:00,22,66.12,66.2,65.97,65.97,26
QAZ18,2018-03-22 07:30,22,66,66.05,65.91,65.92,25
QAZ18,2018-03-22 08:00,22,65.97,65.97,65.89,65.9,8
QAZ18,2018-03-22 08:30,22,65.85,65.85,65.85,65.85,4
QAZ18,2018-03-22 09:30,22,65.86,65.86,65.85,65.85,16
QAZ18,2018-03-22 10:00,22,66.03,66.03,65.88,65.88,9
QAZ18,2018-03-22 10:30,22,66.18,66.18,66.18,66.18,2
QAZ18,2018-03-22 11:00,22,66.2,66.26,66.18,66.23,55
QAZ18,2018-03-22 12:00,22,66.06,66.12,66.05,66.12,43
QAZ18,2018-03-22 12:30,22,66.05,66.11,66.03,66.11,51
QAZ18,2018-03-22 13:00,22,66.09,66.09,66.09,66.09,20
QAZ18,2018-03-22 13:30,22,66.02,66.06,66.02,66.06,5
QAZ18,2018-03-22 14:00,22,66.07,66.07,65.96,65.96,8
QAZ18,2018-03-22 15:00,22,65.95,65.95,65.95,65.95,1
QAZ18,2018-03-22 18:30,23,66.2,66.2,66.2,66.2,2
QAZ18,2018-03-22 19:30,23,66.39,66.39,66.39,66.39,1
QAZ18,2018-03-22 20:00,23,66.73,66.73,66.73,66.73,6
QAZ18,2018-03-22 21:00,23,66.54,66.54,66.54,66.54,5
QAZ18,2018-03-22 21:30,23,66.41,66.41,66.41,66.41,5
QAZ18,2018-03-22 22:00,23,66.24,66.24,66.24,66.24,5
QAZ18,2018-03-23 00:30,23,66.43,66.46,66.42,66.46,6
QAZ18,2018-03-23 02:00,23,66.5,66.5,66.34,66.34,2
QAZ18,2018-03-23 03:00,23,66.41,66.41,66.41,66.41,1
QAZ18,2018-03-23 04:00,23,66.25,66.26,66.25,66.26,4
QAZ18,2018-03-23 04:30,23,66.1,66.1,66.05,66.05,3
QAZ18,2018-03-23 06:00,23,66.11,66.11,66.11,66.11,1
QAZ18,2018-03-23 06:30,23,66.07,66.07,66.07,66.07,1
QAZ18,2018-03-23 08:30,23,66.86,66.94,66.86,66.94,10
QAZ18,2018-03-23 09:00,23,66.99,66.99,66.73,66.73,15
QAZ18,2018-03-23 09:30,23,66.96,66.96,66.69,66.91,6
QAZ18,2018-03-23 10:00,23,66.9,66.9,66.9,66.9,4
QAZ18,2018-03-23 11:00,23,66.8,66.84,66.7,66.84,140
QAZ18,2018-03-23 11:30,23,66.77,66.77,66.61,66.77,19
QAZ18,2018-03-23 12:00,23,66.74,66.74,66.74,66.74,1
QAZ18,2018-03-23 12:30,23,66.84,66.84,66.84,66.84,2
QAZ18,2018-03-23 13:00,23,66.85,66.93,66.84,66.93,31
QAZ18,2018-03-23 13:30,23,67.16,67.16,67.1,67.13,3
QAZ18,2018-03-23 14:00,23,67.15,67.15,67.15,67.15,1
QAZ18,2018-03-23 14:30,23,67.17,67.17,67.17,67.17,2
QAZ18,2018-03-23 15:30,23,67.18,67.18,67.18,67.18,1
QAZ18,2018-03-25 20:30,26,67.34,67.34,67.34,67.34,2
QAZ18,2018-03-25 21:00,26,67.36,67.36,67.36,67.36,1
QAZ18,2018-03-26 00:00,26,67.1,67.1,67.1,67.1,2
QAZ18,2018-03-26 03:30,26,66.9,66.9,66.9,66.9,2
QAZ18,2018-03-26 04:00,26,67.06,67.06,67.06,67.06,1
QAZ18,2018-03-26 05:30,26,67.08,67.15,67.08,67.15,8
QAZ18,2018-03-26 06:00,26,67.15,67.24,67.15,67.24,15
QAZ18,2018-03-26 06:30,26,67.16,67.26,67.15,67.26,31
QAZ18,2018-03-26 07:00,26,67.26,67.29,67.12,67.13,39
QAZ18,2018-03-26 07:30,26,67.16,67.21,67.06,67.18,60
QAZ18,2018-03-26 08:00,26,67.19,67.24,66.92,66.99,52
QAZ18,2018-03-26 08:30,26,67.02,67.03,66.98,66.99,7
QAZ18,2018-03-26 09:00,26,66.89,66.98,66.8,66.83,16
QAZ18,2018-03-26 09:30,26,66.83,66.88,66.82,66.88,48
QAZ18,2018-03-26 10:00,26,66.6,66.79,66.6,66.79,16
QAZ18,2018-03-26 10:30,26,66.93,67.09,66.93,67.09,5
QAZ18,2018-03-26 11:00,26,66.89,66.89,66.73,66.73,2
QAZ18,2018-03-26 12:30,26,66.83,66.83,66.83,66.83,1
QAZ18,2018-03-26 13:00,26,66.96,66.96,66.86,66.87,20
QAZ18,2018-03-26 13:30,26,66.83,66.9,66.82,66.9,4
QAZ18,2018-03-26 14:00,26,66.88,66.88,66.88,66.88,1
QAZ18,2018-03-26 14:30,26,66.87,66.87,66.82,66.82,21
QAZ18,2018-03-26 15:00,26,66.81,66.84,66.81,66.84,15
QAZ18,2018-03-26 15:30,26,66.84,66.84,66.84,66.84,4
QAZ18,2018-03-27 02:30,27,66.99,66.99,66.99,66.99,2
QAZ18,2018-03-27 05:30,27,67.06,67.1,67,67,40
QAZ18,2018-03-27 06:00,27,67.05,67.08,67.05,67.08,9
QAZ18,2018-03-27 06:30,27,67.21,67.21,67.17,67.17,13
QAZ18,2018-03-27 07:00,27,67.17,67.19,67.17,67.19,13
QAZ18,2018-03-27 07:30,27,67.62,67.62,67.45,67.57,18
QAZ18,2018-03-27 08:00,27,67.58,67.58,67.2,67.29,122
QAZ18,2018-03-27 08:30,27,67.33,67.33,66.88,66.88,73
QAZ18,2018-03-27 09:30,27,66.94,67.03,66.94,67.01,64
QAZ18,2018-03-27 10:00,27,66.68,66.81,66.68,66.77,28
QAZ18,2018-03-27 10:30,27,66.86,66.96,66.86,66.87,58
QAZ18,2018-03-27 11:00,27,66.92,67.13,66.92,67.13,15
QAZ18,2018-03-27 11:30,27,67.04,67.04,67.04,67.04,1
QAZ18,2018-03-27 13:00,27,66.94,66.95,66.94,66.94,3
QAZ18,2018-03-27 13:30,27,66.87,66.87,66.47,66.47,14
QAZ18,2018-03-27 14:30,27,66.48,66.48,66.48,66.48,1
QAZ18,2018-03-27 15:00,27,66.6,66.6,66.6,66.6,1
QAZ18,2018-03-27 15:30,27,66.51,66.51,66.35,66.47,22
QAZ18,2018-03-27 23:30,28,66.46,66.46,66.46,66.46,1
QAZ18,2018-03-28 02:00,28,66.35,66.35,66.35,66.35,1
QAZ18,2018-03-28 02:30,28,66.29,66.36,66.28,66.36,43
QAZ18,2018-03-28 03:00,28,66.45,66.45,66.4,66.4,7
QAZ18,2018-03-28 03:30,28,66.44,66.44,66.44,66.44,35
QAZ18,2018-03-28 04:00,28,66.52,66.52,66.52,66.52,5
QAZ18,2018-03-28 04:30,28,66.42,66.42,66.42,66.42,3
QAZ18,2018-03-28 05:00,28,66.46,66.47,66.46,66.47,3
QAZ18,2018-03-28 05:30,28,66.61,66.62,66.61,66.61,3
QAZ18,2018-03-28 06:00,28,66.64,66.67,66.64,66.67,3
QAZ18,2018-03-28 07:30,28,66.58,66.62,66.58,66.62,2
QAZ18,2018-03-28 08:00,28,66.6,66.65,66.49,66.49,27
QAZ18,2018-03-28 08:30,28,66.48,66.51,66.34,66.49,89
QAZ18,2018-03-28 09:00,28,66.49,66.53,66.38,66.38,23
QAZ18,2018-03-28 09:30,28,66.41,66.81,66.2,66.54,130
QAZ18,2018-03-28 10:00,28,66.61,66.68,66.46,66.68,16
QAZ18,2018-03-28 10:30,28,66.26,66.26,65.68,65.7,122
QAZ18,2018-03-28 11:00,28,65.67,65.98,65.65,65.98,74
QAZ18,2018-03-28 11:30,28,65.99,66.04,65.99,66.04,14
QAZ18,2018-03-28 13:00,28,66.3,66.3,66.3,66.3,1
QAZ18,2018-03-28 14:30,28,66.4,66.41,66.39,66.41,20
QAZ18,2018-03-28 20:00,29,66.37,66.37,66.37,66.37,5
QAZ18,2018-03-28 20:30,29,66.33,66.33,66.33,66.33,5
QAZ18,2018-03-29 01:00,29,66.41,66.44,66.41,66.44,6
QAZ18,2018-03-29 02:30,29,66.31,66.39,66.3,66.35,22
QAZ18,2018-03-29 03:00,29,66.23,66.23,66.23,66.23,1
QAZ18,2018-03-29 03:30,29,66.2,66.25,66.17,66.17,28
QAZ18,2018-03-29 04:00,29,66.2,66.2,66.13,66.13,2
QAZ18,2018-03-29 04:30,29,66.25,66.25,66.13,66.16,21
QAZ18,2018-03-29 05:00,29,66.16,66.16,66.16,66.16,3
QAZ18,2018-03-29 05:30,29,66.1,66.1,66.1,66.1,1
QAZ18,2018-03-29 06:00,29,65.93,65.93,65.93,65.93,5
QAZ18,2018-03-29 06:30,29,66,66.01,66,66,4
QAZ18,2018-03-29 07:00,29,66.04,66.06,65.96,66.06,12
QAZ18,2018-03-29 08:00,29,66.03,66.04,65.95,66.04,14
QAZ18,2018-03-29 08:30,29,66.21,66.21,66.21,66.21,1
QAZ18,2018-03-29 09:00,29,66.21,66.42,66,66.32,67
QAZ18,2018-03-29 09:30,29,66.3,66.64,66.3,66.49,139
QAZ18,2018-03-29 10:00,29,66.47,66.47,66.47,66.47,2
QAZ18,2018-03-29 10:30,29,66.46,66.55,66.45,66.55,4
QAZ18,2018-03-29 11:00,29,66.48,66.48,66.48,66.48,1
QAZ18,2018-03-29 12:30,29,66.75,66.93,66.75,66.91,10
QAZ18,2018-03-29 13:00,29,66.79,66.79,66.78,66.78,3
QAZ18,2018-03-29 15:30,29,66.7,66.7,66.7,66.7,5
QAZ18,2018-04-02 03:30,2,67.18,67.18,67.18,67.18,1
QAZ18,2018-04-02 04:30,2,67.01,67.01,67.01,67.01,1
QAZ18,2018-04-02 07:30,2,66.85,66.85,66.8,66.8,5
QAZ18,2018-04-02 08:00,2,66.79,66.79,66.5,66.5,3
QAZ18,2018-04-02 08:30,2,66.19,66.19,66.14,66.19,4
QAZ18,2018-04-02 09:00,2,65.84,66.06,65.84,66.06,2
QAZ18,2018-04-02 09:30,2,65.76,65.87,65.76,65.87,6
QAZ18,2018-04-02 10:00,2,65.76,65.76,65.69,65.7,12
QAZ18,2018-04-02 10:30,2,65.54,65.54,65.26,65.32,34
QAZ18,2018-04-02 11:00,2,65.28,65.36,65.13,65.36,16
QAZ18,2018-04-02 11:30,2,65.42,65.45,65.35,65.41,22
QAZ18,2018-04-02 12:00,2,65.39,65.45,65.32,65.32,8
QAZ18,2018-04-02 12:30,2,65.33,65.33,65.19,65.19,6
QAZ18,2018-04-02 13:00,2,65.24,65.26,65.06,65.06,9
QAZ18,2018-04-02 13:30,2,65.23,65.23,65.05,65.12,21
QAZ18,2018-04-02 14:00,2,65.07,65.14,65.04,65.14,8
QAZ18,2018-04-03 02:30,3,65.3,65.3,65.3,65.3,1
QAZ18,2018-04-03 03:00,3,65.4,65.49,65.4,65.49,4
QAZ18,2018-04-03 04:00,3,65.5,65.5,65.5,65.5,1
QAZ18,2018-04-03 06:00,3,65.12,65.12,65.09,65.09,3
QAZ18,2018-04-03 06:30,3,65.23,65.23,65.23,65.23,1
QAZ18,2018-04-03 07:00,3,65.2,65.2,65.2,65.2,4
QAZ18,2018-04-03 07:30,3,65.22,65.22,65.22,65.22,3
QAZ18,2018-04-03 08:30,3,65.52,65.64,65.5,65.5,16
QAZ18,2018-04-03 10:00,3,65.7,65.7,65.53,65.53,18
QAZ18,2018-04-03 10:30,3,65.53,65.53,65.41,65.49,15
QAZ18,2018-04-03 11:00,3,65.39,65.48,65.38,65.46,26
QAZ18,2018-04-03 11:30,3,65.47,65.63,65.47,65.61,33
QAZ18,2018-04-03 12:00,3,65.6,65.7,65.54,65.7,15
QAZ18,2018-04-03 12:30,3,65.64,65.64,65.55,65.57,7
QAZ18,2018-04-03 13:00,3,65.55,65.64,65.52,65.64,29
QAZ18,2018-04-03 13:30,3,65.6,65.6,65.55,65.55,11
QAZ18,2018-04-03 14:00,3,65.67,65.68,65.67,65.68,2
QAZ18,2018-04-03 14:30,3,65.71,65.71,65.71,65.71,1
QAZ18,2018-04-03 15:00,3,65.62,65.62,65.62,65.62,2
QAZ18,2018-04-03 15:30,3,65.6,65.65,65.6,65.65,6
QAZ18,2018-04-03 19:00,4,65.57,65.57,65.55,65.55,6
QAZ18,2018-04-04 01:00,4,65.37,65.37,65.37,65.37,1
QAZ18,2018-04-04 02:30,4,65.47,65.47,65.47,65.47,5
QAZ18,2018-04-04 03:30,4,64.86,64.9,64.86,64.9,4
QAZ18,2018-04-04 05:00,4,64.64,64.64,64.64,64.64,1
QAZ18,2018-04-04 06:30,4,64.84,64.98,64.84,64.98,6
QAZ18,2018-04-04 07:00,4,64.92,64.92,64.82,64.82,6
QAZ18,2018-04-04 07:30,4,64.76,64.88,64.75,64.76,13
QAZ18,2018-04-04 08:00,4,64.76,64.76,64.46,64.58,114
QAZ18,2018-04-04 08:30,4,64.64,64.64,64.64,64.64,1
QAZ18,2018-04-04 09:00,4,64.72,64.72,64.72,64.72,1
QAZ18,2018-04-04 09:30,4,64.83,65.25,64.57,65.25,70
QAZ18,2018-04-04 10:00,4,65.18,65.35,65.04,65.21,55
QAZ18,2018-04-04 10:30,4,65.21,65.25,65,65,37
QAZ18,2018-04-04 11:00,4,65.13,65.45,65.07,65.3,61
QAZ18,2018-04-04 11:30,4,65.31,65.41,65.27,65.36,19
QAZ18,2018-04-04 12:00,4,65.36,65.37,65.2,65.21,46
QAZ18,2018-04-04 12:30,4,65.22,65.33,65.22,65.31,15
QAZ18,2018-04-04 13:00,4,65.36,65.64,65.36,65.61,15
QAZ18,2018-04-04 13:30,4,65.5,65.5,65.5,65.5,6
QAZ18,2018-04-05 03:30,5,65.67,65.67,65.61,65.61,5
QAZ18,2018-04-05 04:30,5,65.53,65.53,65.53,65.53,1
QAZ18,2018-04-05 05:30,5,65.46,65.46,65.45,65.46,31
QAZ18,2018-04-05 06:00,5,65.39,65.5,65.38,65.5,8
QAZ18,2018-04-05 06:30,5,65.58,65.6,65.5,65.5,6
QAZ18,2018-04-05 07:00,5,65.52,65.57,65.49,65.49,11
QAZ18,2018-04-05 07:30,5,65.52,65.64,65.4,65.64,14
QAZ18,2018-04-05 08:00,5,65.57,65.79,65.57,65.79,11
QAZ18,2018-04-05 08:30,5,65.83,66.27,65.8,66.11,50
QAZ18,2018-04-05 09:00,5,66.04,66.06,65.79,65.79,18
QAZ18,2018-04-05 09:30,5,65.97,65.98,65.47,65.59,20
QAZ18,2018-04-05 10:30,5,66.02,66.04,66.02,66.02,4
QAZ18,2018-04-05 12:30,5,65.76,65.76,65.76,65.76,1
QAZ18,2018-04-05 13:00,5,65.75,65.75,65.72,65.72,6
QAZ18,2018-04-05 13:30,5,66,66,66,66,1
QAZ18,2018-04-05 22:00,6,65.67,65.67,65.67,65.67,6
QAZ18,2018-04-06 00:30,6,65.47,65.48,65.46,65.48,5
QAZ18,2018-04-06 03:00,6,65.6,65.6,65.54,65.54,6
QAZ18,2018-04-06 03:30,6,65.73,65.73,65.73,65.73,1
QAZ18,2018-04-06 05:30,6,65.56,65.56,65.56,65.56,1
QAZ18,2018-04-06 06:00,6,65.58,65.58,65.58,65.58,1
QAZ18,2018-04-06 07:00,6,65.53,65.56,65.53,65.56,7
QAZ18,2018-04-06 07:30,6,65.64,65.64,65.64,65.64,1
QAZ18,2018-04-06 08:00,6,65.84,65.84,65.84,65.84,1
QAZ18,2018-04-06 08:30,6,65.99,66.12,65.99,66.11,10
QAZ18,2018-04-06 09:00,6,65.98,65.98,65.82,65.83,11
QAZ18,2018-04-06 09:30,6,65.78,65.78,65.35,65.35,28
QAZ18,2018-04-06 10:00,6,65.21,65.25,64.91,64.91,39
QAZ18,2018-04-06 10:30,6,65.04,65.04,64.81,64.84,3
QAZ18,2018-04-06 12:30,6,65.09,65.09,64.71,64.71,4
QAZ18,2018-04-06 13:00,6,64.75,64.75,64.75,64.75,3
QAZ18,2018-04-06 13:30,6,64.67,64.7,64.65,64.65,5
QAZ18,2018-04-06 15:30,6,64.55,64.55,64.54,64.54,4
QAZ18,2018-04-08 18:30,9,64.84,64.84,64.84,64.84,1
QAZ18,2018-04-09 01:30,9,65.01,65.01,65.01,65.01,3
QAZ18,2018-04-09 02:30,9,65.05,65.05,65.05,65.05,1
QAZ18,2018-04-09 06:00,9,65.14,65.14,65.14,65.14,1
QAZ18,2018-04-09 06:30,9,65.25,65.32,65.25,65.32,2
QAZ18,2018-04-09 08:00,9,65.57,65.57,65.57,65.57,1
QAZ18,2018-04-09 09:00,9,65.79,65.95,65.65,65.95,73
QAZ18,2018-04-09 09:30,9,66.04,66.04,66.04,66.04,3
QAZ18,2018-04-09 10:30,9,65.95,65.95,65.95,65.95,1
QAZ18,2018-04-09 11:00,9,65.83,65.83,65.83,65.83,10
QAZ18,2018-04-09 11:30,9,65.85,65.97,65.85,65.97,2
QAZ18,2018-04-09 12:30,9,66.03,66.03,66.03,66.03,3
QAZ18,2018-04-09 13:00,9,66.09,66.14,65.97,66,54
QAZ18,2018-04-09 13:30,9,65.99,65.99,65.92,65.92,4
QAZ18,2018-04-09 14:00,9,65.86,65.86,65.86,65.86,1
QAZ18,2018-04-09 14:30,9,65.88,65.89,65.86,65.89,4
QAZ18,2018-04-09 20:00,10,65.92,65.92,65.92,65.92,6
QAZ18,2018-04-10 01:00,10,66.55,66.55,66.55,66.55,1
QAZ18,2018-04-10 01:30,10,66.73,66.73,66.73,66.73,1
QAZ18,2018-04-10 03:00,10,66.68,66.68,66.68,66.68,1
QAZ18,2018-04-10 03:30,10,66.68,66.72,66.68,66.72,2
QAZ18,2018-04-10 07:00,10,67.14,67.16,67.14,67.16,5
QAZ18,2018-04-10 07:30,10,66.95,66.95,66.91,66.91,2
QAZ18,2018-04-10 08:00,10,66.96,67.01,66.96,67,28
QAZ18,2018-04-10 08:30,10,67.01,67.16,66.96,66.96,142
QAZ18,2018-04-10 09:00,10,66.94,67.15,66.94,66.94,16
QAZ18,2018-04-10 09:30,10,67.05,67.39,67.05,67.18,75
QAZ18,2018-04-10 10:00,10,67.24,67.45,67.24,67.4,53
QAZ18,2018-04-10 10:30,10,67.52,67.55,67.4,67.51,22
QAZ18,2018-04-10 11:00,10,67.58,67.58,67.43,67.49,22
QAZ18,2018-04-10 11:30,10,67.47,67.56,67.47,67.56,11
QAZ18,2018-04-10 12:00,10,67.56,67.66,67.56,67.61,8
QAZ18,2018-04-10 12:30,10,67.65,67.77,67.65,67.71,15
QAZ18,2018-04-10 13:00,10,67.81,67.82,67.71,67.82,10
QAZ18,2018-04-10 13:30,10,67.78,67.98,67.75,67.98,42
QAZ18,2018-04-10 14:00,10,68,68,67.92,67.94,6
QAZ18,2018-04-10 14:30,10,67.85,67.85,67.85,67.85,2
QAZ18,2018-04-10 15:00,10,67.84,67.84,67.79,67.79,3
QAZ18,2018-04-10 15:30,10,67.7,67.7,67.7,67.7,1
QAZ18,2018-04-10 19:30,11,67.78,67.78,67.78,67.78,2
QAZ18,2018-04-10 20:30,11,67.4,67.4,67.4,67.4,1
QAZ18,2018-04-11 02:00,11,67.53,67.53,67.44,67.44,2
QAZ18,2018-04-11 02:30,11,67.43,67.53,67.43,67.53,3
QAZ18,2018-04-11 03:00,11,67.59,67.61,67.56,67.61,4
QAZ18,2018-04-11 04:00,11,67.73,67.73,67.73,67.73,2
QAZ18,2018-04-11 04:30,11,67.88,67.89,67.88,67.89,3
QAZ18,2018-04-11 06:00,11,68.09,68.21,68.09,68.17,8
QAZ18,2018-04-11 06:30,11,68.29,68.32,68.27,68.3,17
QAZ18,2018-04-11 07:00,11,68.26,68.26,68.26,68.26,1
QAZ18,2018-04-11 07:30,11,68.22,68.26,68.06,68.1,55
QAZ18,2018-04-11 08:00,11,68.03,68.14,68,68.14,25
QAZ18,2018-04-11 08:30,11,68.17,68.35,68.17,68.34,40
QAZ18,2018-04-11 09:00,11,68.35,68.35,68.2,68.2,26
QAZ18,2018-04-11 09:30,11,68.02,69.27,68.02,69.14,39
QAZ18,2018-04-11 10:00,11,69.17,69.22,68.82,69.11,45
QAZ18,2018-04-11 10:30,11,69.06,69.11,69.06,69.11,6
QAZ18,2018-04-11 11:00,11,69.01,69.01,69.01,69.01,1
QAZ18,2018-04-11 11:30,11,68.77,68.84,68.73,68.84,19
QAZ18,2018-04-11 12:00,11,68.81,68.81,68.79,68.79,2
QAZ18,2018-04-11 12:30,11,68.72,68.72,68.72,68.72,7
QAZ18,2018-04-11 13:00,11,68.94,68.99,68.93,68.99,40
QAZ18,2018-04-11 22:30,12,69.13,69.15,69.13,69.15,3
QAZ18,2018-04-12 03:30,12,68.7,68.7,68.69,68.69,3
QAZ18,2018-04-12 04:30,12,68.8,68.8,68.8,68.8,2
QAZ18,2018-04-12 06:30,12,68.79,68.79,68.79,68.79,6
QAZ18,2018-04-12 08:00,12,68.66,68.78,68.54,68.6,31
QAZ18,2018-04-12 08:30,12,68.54,68.56,68.46,68.55,35
QAZ18,2018-04-12 09:00,12,68.55,68.55,68.22,68.22,16
QAZ18,2018-04-12 09:30,12,68.22,68.29,68.14,68.19,13
QAZ18,2018-04-12 10:00,12,68.3,68.39,68.25,68.38,5
QAZ18,2018-04-12 10:30,12,68.39,68.57,68.39,68.57,5
QAZ18,2018-04-12 11:00,12,68.7,68.7,68.56,68.58,7
QAZ18,2018-04-12 11:30,12,68.5,68.6,68.5,68.6,9
QAZ18,2018-04-12 12:00,12,68.63,68.74,68.63,68.72,7
QAZ18,2018-04-12 12:30,12,68.65,68.7,68.64,68.7,9
QAZ18,2018-04-12 13:00,12,68.65,68.74,68.65,68.74,34
QAZ18,2018-04-12 13:30,12,68.76,68.86,68.75,68.83,242
QAZ18,2018-04-12 14:00,12,68.83,68.85,68.74,68.75,69
QAZ18,2018-04-12 14:30,12,68.78,68.82,68.78,68.82,3
QAZ18,2018-04-12 15:00,12,68.75,68.75,68.75,68.75,1
QAZ18,2018-04-12 23:00,13,68.53,68.53,68.53,68.53,1
QAZ18,2018-04-13 01:30,13,68.58,68.58,68.58,68.58,1
QAZ18,2018-04-13 03:30,13,69.09,69.09,69.09,69.09,1
QAZ18,2018-04-13 04:30,13,69.01,69.01,68.93,68.93,13
QAZ18,2018-04-13 05:30,13,68.85,68.85,68.56,68.56,11
QAZ18,2018-04-13 06:00,13,68.46,68.48,68.46,68.48,48
QAZ18,2018-04-13 07:30,13,68.62,68.65,68.62,68.63,21
QAZ18,2018-04-13 08:00,13,68.88,68.9,68.77,68.77,6
QAZ18,2018-04-13 08:30,13,68.81,69,68.77,68.87,17
QAZ18,2018-04-13 09:00,13,68.92,69.09,68.82,68.83,106
QAZ18,2018-04-13 09:30,13,68.7,68.99,68.7,68.99,8
QAZ18,2018-04-13 10:00,13,68.99,69.14,68.99,69.14,5
QAZ18,2018-04-13 10:30,13,69.1,69.25,69.1,69.25,2
QAZ18,2018-04-13 11:30,13,69.23,69.26,69.16,69.16,4
QAZ18,2018-04-13 12:30,13,69.28,69.28,69.23,69.27,8
QAZ18,2018-04-13 13:00,13,69.25,69.29,69.25,69.28,3
QAZ18,2018-04-13 13:30,13,69.07,69.07,69.07,69.07,3
QAZ18,2018-04-13 14:00,13,69.02,69.02,69.02,69.02,1
QAZ18,2018-04-13 14:30,13,69.12,69.12,69.05,69.05,4
QAZ18,2018-04-15 20:00,16,68.53,68.53,68.51,68.51,14
QAZ18,2018-04-16 00:30,16,68.6,68.6,68.6,68.6,1
QAZ18,2018-04-16 02:30,16,68.09,68.16,68.09,68.16,2
QAZ18,2018-04-16 03:00,16,68.27,68.3,68.27,68.3,5
QAZ18,2018-04-16 03:30,16,68.23,68.23,68.05,68.07,12
QAZ18,2018-04-16 06:30,16,68.53,68.54,68.53,68.54,2
QAZ18,2018-04-16 07:30,16,68.6,68.6,68.6,68.6,4
QAZ18,2018-04-16 08:00,16,68.67,68.67,68.67,68.67,1
QAZ18,2018-04-16 08:30,16,68.87,68.87,68.87,68.87,1
QAZ18,2018-04-16 09:00,16,68.7,68.79,68.7,68.79,2
QAZ18,2018-04-16 09:30,16,68.54,68.54,68.54,68.54,1
QAZ18,2018-04-16 10:00,16,68.5,68.56,68.39,68.39,17
QAZ18,2018-04-16 10:30,16,68.31,68.41,68.21,68.4,42
QAZ18,2018-04-16 11:00,16,68.46,68.48,68.46,68.48,2
QAZ18,2018-04-16 11:30,16,68.57,68.57,68.57,68.57,1
QAZ18,2018-04-16 12:30,16,68.53,68.54,68.53,68.53,4
QAZ18,2018-04-16 13:00,16,68.46,68.57,68.31,68.31,7
QAZ18,2018-04-16 13:30,16,68.34,68.37,68.34,68.37,5
QAZ18,2018-04-16 15:00,16,68.4,68.4,68.4,68.4,4
QAZ18,2018-04-16 19:00,17,68.5,68.5,68.5,68.5,3
QAZ18,2018-04-16 21:00,17,68.54,68.54,68.54,68.54,1
QAZ18,2018-04-17 02:30,17,68.62,68.62,68.5,68.5,3
QAZ18,2018-04-17 03:30,17,68.31,68.44,68.31,68.44,2
QAZ18,2018-04-17 06:00,17,68.41,68.41,68.41,68.41,1
QAZ18,2018-04-17 06:30,17,68.45,68.45,68.45,68.45,5
QAZ18,2018-04-17 07:00,17,68.33,68.33,68.33,68.33,1
QAZ18,2018-04-17 07:30,17,68.08,68.08,67.94,67.94,29
QAZ18,2018-04-17 08:00,17,68.12,68.16,68.05,68.05,144
QAZ18,2018-04-17 08:30,17,68.01,68.37,67.97,68.33,50
QAZ18,2018-04-17 09:00,17,68.38,68.62,68.22,68.46,48
QAZ18,2018-04-17 09:30,17,68.47,68.64,68.4,68.46,33
QAZ18,2018-04-17 10:00,17,68.43,68.58,68.25,68.38,220
QAZ18,2018-04-17 10:30,17,68.42,68.42,68.09,68.14,179
QAZ18,2018-04-17 11:00,17,68.19,68.3,68.19,68.25,18
QAZ18,2018-04-17 11:30,17,68.25,68.29,68.2,68.29,8
QAZ18,2018-04-17 12:00,17,68.26,68.28,68.21,68.21,24
QAZ18,2018-04-17 12:30,17,68.26,68.32,68.24,68.29,17
QAZ18,2018-04-17 13:00,17,68.35,68.57,68.34,68.55,43
QAZ18,2018-04-17 13:30,17,68.49,68.51,68.48,68.5,19
QAZ18,2018-04-17 14:00,17,68.48,68.53,68.48,68.53,11
QAZ18,2018-04-17 14:30,17,68.52,68.52,68.52,68.52,1
QAZ18,2018-04-17 19:00,18,68.81,68.81,68.81,68.81,1
QAZ18,2018-04-18 02:00,18,69.08,69.08,69.08,69.08,3
QAZ18,2018-04-18 06:30,18,69.25,69.25,69.25,69.25,2
QAZ18,2018-04-18 07:30,18,69.48,69.53,69.48,69.53,3
QAZ18,2018-04-18 08:00,18,69.56,69.69,69.51,69.57,13
QAZ18,2018-04-18 08:30,18,69.68,69.68,69.44,69.44,15
QAZ18,2018-04-18 09:00,18,69.44,69.47,69.4,69.46,22
QAZ18,2018-04-18 09:30,18,69.5,69.88,69.45,69.74,25
QAZ18,2018-04-18 10:00,18,69.7,69.83,69.65,69.82,36
QAZ18,2018-04-18 10:30,18,69.65,69.65,69.48,69.48,4
QAZ18,2018-04-18 11:00,18,69.51,69.54,69.28,69.43,64
QAZ18,2018-04-18 11:30,18,69.33,69.37,69.28,69.37,40
QAZ18,2018-04-18 12:00,18,69.47,69.58,69.45,69.51,5
QAZ18,2018-04-18 12:30,18,69.59,69.69,69.54,69.67,9
QAZ18,2018-04-18 13:00,18,69.7,70.12,69.68,70.12,12
QAZ18,2018-04-18 13:30,18,70.06,70.17,70.06,70.14,7
QAZ18,2018-04-18 14:00,18,70.15,70.29,70.15,70.29,10
QAZ18,2018-04-18 14:30,18,70.33,70.33,70.33,70.33,2
QAZ18,2018-04-18 22:30,19,70.45,70.45,70.45,70.45,2
QAZ18,2018-04-19 02:00,19,70.46,70.46,70.46,70.46,2
QAZ18,2018-04-19 02:30,19,70.65,70.65,70.65,70.65,1
QAZ18,2018-04-19 03:30,19,70.74,70.74,70.63,70.64,6
QAZ18,2018-04-19 06:00,19,70.71,70.75,70.71,70.75,9
QAZ18,2018-04-19 06:30,19,70.99,71.01,70.92,70.92,27
QAZ18,2018-04-19 07:00,19,70.85,70.85,70.85,70.85,2
QAZ18,2018-04-19 07:30,19,70.84,70.86,70.84,70.86,8
QAZ18,2018-04-19 08:00,19,70.72,70.9,70.72,70.9,25
QAZ18,2018-04-19 08:30,19,70.85,70.89,70.58,70.58,36
QAZ18,2018-04-19 09:00,19,70.63,71.04,70.49,70.94,34
QAZ18,2018-04-19 09:30,19,70.85,70.85,70.85,70.85,10
QAZ18,2018-04-19 10:00,19,70.8,70.98,70.79,70.98,10
QAZ18,2018-04-19 12:00,19,70.4,70.4,70.4,70.4,1
QAZ18,2018-04-19 13:00,19,70.25,70.39,70.14,70.39,22
QAZ18,2018-04-19 13:30,19,70.49,70.49,70.49,70.49,1
QAZ18,2018-04-19 14:30,19,70.39,70.39,70.39,70.39,1
QAZ18,2018-04-19 17:00,20,70.48,70.48,70.48,70.48,1
QAZ18,2018-04-19 17:30,20,70.67,70.67,70.67,70.67,1
QAZ18,2018-04-19 19:00,20,70.54,70.56,70.54,70.56,2
QAZ18,2018-04-20 02:30,20,70.15,70.15,70.15,70.15,1
QAZ18,2018-04-20 06:30,20,69.84,69.84,69.82,69.82,2
QAZ18,2018-04-20 07:00,20,70.02,70.03,70.02,70.03,2
QAZ18,2018-04-20 07:30,20,70.06,70.1,69.97,69.99,21
QAZ18,2018-04-20 08:00,20,70.07,70.18,69.9,69.91,71
QAZ18,2018-04-20 08:30,20,69.96,69.97,69.8,69.85,17
QAZ18,2018-04-20 09:00,20,69.74,69.87,69.74,69.86,30
QAZ18,2018-04-20 09:30,20,69.94,69.99,69.94,69.99,3
QAZ18,2018-04-20 10:00,20,69.97,70.13,69.97,70.13,21
QAZ18,2018-04-20 10:30,20,70.15,70.27,70.12,70.27,9
QAZ18,2018-04-20 11:00,20,70.38,70.4,70.38,70.4,2
QAZ18,2018-04-20 11:30,20,70.39,70.39,70.39,70.39,2
QAZ18,2018-04-20 12:00,20,70.41,70.41,70.41,70.41,1
QAZ18,2018-04-20 13:00,20,70.65,70.79,70.65,70.71,62
QAZ18,2018-04-20 13:30,20,70.7,70.73,70.59,70.73,18
QAZ18,2018-04-20 14:30,20,70.6,70.6,70.53,70.53,3
QAZ18,2018-04-20 15:00,20,70.45,70.45,70.45,70.45,1
QAZ18,2018-04-22 20:30,23,70.58,70.58,70.58,70.58,1
QAZ18,2018-04-23 03:30,23,70.39,70.39,70.34,70.34,2
QAZ18,2018-04-23 05:00,23,70.55,70.55,70.55,70.55,1
QAZ18,2018-04-23 05:30,23,70.64,70.64,70.64,70.64,1
QAZ18,2018-04-23 06:30,23,70.69,70.74,70.69,70.74,4
QAZ18,2018-04-23 07:00,23,70.35,70.35,70.03,70.03,4
QAZ18,2018-04-23 08:00,23,70.17,70.19,70.14,70.19,3
QAZ18,2018-04-23 08:30,23,70.15,70.23,70.06,70.06,4
QAZ18,2018-04-23 09:00,23,70.12,70.26,70.08,70.26,6
QAZ18,2018-04-23 09:30,23,70.36,70.36,70.36,70.36,1
QAZ18,2018-04-23 10:00,23,70.47,70.6,70.47,70.6,3
QAZ18,2018-04-23 10:30,23,70.7,70.72,70.64,70.64,5
QAZ18,2018-04-23 11:00,23,70.97,71,70.97,71,2
QAZ18,2018-04-23 12:30,23,71.23,71.23,71.22,71.22,4
QAZ18,2018-04-23 13:00,23,71.25,71.25,71.17,71.17,2
QAZ18,2018-04-23 13:30,23,71.47,71.52,71.38,71.38,23
QAZ18,2018-04-23 14:00,23,71.48,71.67,71.48,71.67,5
QAZ18,2018-04-23 14:30,23,71.66,71.66,71.66,71.66,1
QAZ18,2018-04-24 02:00,24,71.66,71.66,71.64,71.64,2
QAZ18,2018-04-24 02:30,24,71.72,71.72,71.72,71.72,3
QAZ18,2018-04-24 03:30,24,71.47,71.47,71.42,71.42,3
QAZ18,2018-04-24 05:00,24,71.53,71.53,71.53,71.53,1
QAZ18,2018-04-24 05:30,24,71.46,71.48,71.46,71.48,13
QAZ18,2018-04-24 06:00,24,71.51,71.51,71.42,71.45,16
QAZ18,2018-04-24 06:30,24,71.3,71.3,71.3,71.3,1
QAZ18,2018-04-24 07:00,24,71.45,71.45,71.45,71.45,2
QAZ18,2018-04-24 08:00,24,71.45,71.45,71.31,71.44,40
QAZ18,2018-04-24 08:30,24,71.3,71.52,71.25,71.51,9
QAZ18,2018-04-24 09:00,24,71.53,71.85,71.42,71.85,55
QAZ18,2018-04-24 09:30,24,71.88,71.91,71.67,71.69,57
QAZ18,2018-04-24 10:00,24,71.46,71.46,71.46,71.46,1
QAZ18,2018-04-24 11:00,24,71.29,71.29,71.29,71.29,1
QAZ18,2018-04-24 11:30,24,71.37,71.41,71.37,71.41,6
QAZ18,2018-04-24 12:30,24,70.8,70.8,70.8,70.8,1
QAZ18,2018-04-24 13:00,24,70.56,70.61,70.48,70.61,4
QAZ18,2018-04-24 13:30,24,70.61,70.61,70.57,70.57,5
QAZ18,2018-04-24 15:00,24,70.59,70.59,70.59,70.59,2
QAZ18,2018-04-24 15:30,24,70.55,70.55,70.55,70.55,10
QAZ18,2018-04-25 02:30,25,70.6,70.6,70.6,70.6,1
QAZ18,2018-04-25 03:00,25,70.79,70.79,70.79,70.79,1
QAZ18,2018-04-25 03:30,25,70.6,70.6,70.6,70.6,1
QAZ18,2018-04-25 04:30,25,70.65,70.66,70.54,70.54,6
QAZ18,2018-04-25 05:30,25,70.56,70.69,70.56,70.69,36
QAZ18,2018-04-25 06:00,25,70.47,70.47,70.47,70.47,1
QAZ18,2018-04-25 06:30,25,70.38,70.38,70.27,70.27,2
QAZ18,2018-04-25 07:00,25,70.2,70.2,70.14,70.17,90
QAZ18,2018-04-25 07:30,25,70.14,70.27,70.11,70.27,130
QAZ18,2018-04-25 08:00,25,70.33,70.49,70.3,70.4,9
QAZ18,2018-04-25 08:30,25,70.32,70.32,70.32,70.32,1
QAZ18,2018-04-25 09:00,25,70.34,70.4,70.32,70.32,35
QAZ18,2018-04-25 09:30,25,70.15,70.52,70.15,70.52,5
QAZ18,2018-04-25 10:00,25,70.13,70.13,70.13,70.13,2
QAZ18,2018-04-25 11:00,25,70.13,70.13,70.12,70.13,3
QAZ18,2018-04-25 11:30,25,70.3,70.3,70.3,70.3,1
QAZ18,2018-04-25 12:00,25,70.13,70.13,70.13,70.13,1
QAZ18,2018-04-25 12:30,25,70.52,70.76,70.52,70.57,9
QAZ18,2018-04-25 13:00,25,70.63,70.63,70.52,70.57,3
QAZ18,2018-04-25 13:30,25,70.7,70.7,70.63,70.63,2
QAZ18,2018-04-25 14:30,25,70.73,70.74,70.73,70.74,2
QAZ18,2018-04-25 18:30,26,71.07,71.07,71.07,71.07,1
QAZ18,2018-04-25 23:30,26,71.11,71.11,71.11,71.11,1
QAZ18,2018-04-26 01:30,26,70.94,70.94,70.94,70.94,15
QAZ18,2018-04-26 02:00,26,70.9,70.9,70.9,70.9,5
QAZ18,2018-04-26 05:00,26,71.1,71.1,71.1,71.1,1
QAZ18,2018-04-26 05:30,26,71.02,71.02,71.02,71.02,1
QAZ18,2018-04-26 06:00,26,71.08,71.08,71.08,71.08,3
QAZ18,2018-04-26 07:00,26,71.34,71.34,71.29,71.29,8
QAZ18,2018-04-26 07:30,26,71.33,71.33,71.24,71.28,7
QAZ18,2018-04-26 08:00,26,71.21,71.23,71.1,71.23,24
QAZ18,2018-04-26 08:30,26,71.23,71.27,71.22,71.27,7
QAZ18,2018-04-26 09:00,26,71.16,71.16,70.85,70.85,7
QAZ18,2018-04-26 09:30,26,71.08,71.2,70.96,71.2,16
QAZ18,2018-04-26 10:00,26,71.17,71.17,71.17,71.17,3
QAZ18,2018-04-26 10:30,26,70.94,70.95,70.82,70.95,11
QAZ18,2018-04-26 11:00,26,70.99,70.99,70.77,70.77,5
QAZ18,2018-04-26 11:30,26,71.06,71.11,71,71.11,3
QAZ18,2018-04-26 12:00,26,71.07,71.07,71.07,71.07,2
QAZ18,2018-04-26 12:30,26,71.05,71.05,71.05,71.05,1
QAZ18,2018-04-26 13:00,26,71.08,71.16,71.08,71.13,10
QAZ18,2018-04-26 13:30,26,71.24,71.24,71.24,71.24,1
QAZ18,2018-04-26 14:00,26,71.21,71.21,71.21,71.21,1
QAZ18,2018-04-26 14:30,26,71.27,71.27,71.27,71.27,1
QAZ18,2018-04-26 15:00,26,71.25,71.25,71.25,71.25,2
QAZ18,2018-04-27 02:00,27,70.95,70.95,70.95,70.95,1
QAZ18,2018-04-27 03:30,27,71.14,71.14,71.13,71.13,6
QAZ18,2018-04-27 04:00,27,71.14,71.14,71.14,71.14,1
QAZ18,2018-04-27 07:30,27,71.07,71.17,71.07,71.17,2
QAZ18,2018-04-27 08:00,27,71.13,71.13,70.88,70.95,66
QAZ18,2018-04-27 08:30,27,71,71.02,70.94,71.02,140
QAZ18,2018-04-27 09:00,27,71.3,71.46,71.3,71.35,98
QAZ18,2018-04-27 09:30,27,71.34,71.35,70.98,70.98,69
QAZ18,2018-04-27 11:00,27,71.05,71.05,71.05,71.05,1
QAZ18,2018-04-27 12:00,27,71.33,71.35,71.21,71.29,255
QAZ18,2018-04-27 12:30,27,71.34,71.34,71.27,71.31,6
QAZ18,2018-04-27 13:30,27,71.1,71.1,70.98,71.05,6
QAZ18,2018-04-27 15:00,27,71.02,71.05,71.01,71.04,52
QAZ18,2018-04-30 01:00,30,70.8,70.8,70.8,70.8,1
QAZ18,2018-04-30 01:30,30,70.54,70.54,70.54,70.54,4
QAZ18,2018-04-30 02:00,30,70.51,70.51,70.51,70.51,4
QAZ18,2018-04-30 02:30,30,70.33,70.36,70.28,70.36,13
QAZ18,2018-04-30 03:30,30,70.46,70.53,70.46,70.53,2
QAZ18,2018-04-30 05:00,30,70.53,70.53,70.47,70.47,2
QAZ18,2018-04-30 06:30,30,70.64,70.64,70.64,70.64,1
QAZ18,2018-04-30 07:00,30,70.68,70.68,70.68,70.68,1
QAZ18,2018-04-30 07:30,30,70.79,70.79,70.73,70.73,5
QAZ18,2018-04-30 08:00,30,70.59,70.59,70.59,70.59,1
QAZ18,2018-04-30 08:30,30,70.82,71.04,70.82,71.04,8
QAZ18,2018-04-30 09:00,30,71.24,71.24,71.22,71.22,2
QAZ18,2018-04-30 09:30,30,71.53,71.8,71.47,71.8,33
QAZ18,2018-04-30 10:00,30,71.7,71.74,71.7,71.74,12
QAZ18,2018-04-30 11:00,30,71.79,72.05,71.79,72.05,21
QAZ18,2018-04-30 11:30,30,72.16,72.2,72.12,72.18,25
QAZ18,2018-04-30 12:00,30,72.24,72.8,72.21,72.54,46
QAZ18,2018-04-30 12:30,30,72.54,72.54,72.37,72.37,14
QAZ18,2018-04-30 13:00,30,72.5,72.5,71.96,71.96,16
QAZ18,2018-04-30 13:30,30,71.85,71.85,71.85,71.85,1
QAZ18,2018-04-30 14:00,30,71.96,71.98,71.96,71.98,5
QAZ18,2018-04-30 23:30,1,72.22,72.22,72.22,72.22,1
QAZ18,2018-05-01 01:00,1,72.2,72.2,72.2,72.2,2
QAZ18,2018-05-01 02:00,1,72.04,72.04,72.04,72.04,3
QAZ18,2018-05-01 03:00,1,71.75,71.78,71.72,71.78,4
QAZ18,2018-05-01 04:00,1,71.55,71.55,71.46,71.54,6
QAZ18,2018-05-01 04:30,1,71.65,71.65,71.65,71.65,2
QAZ18,2018-05-01 07:30,1,71.57,71.57,71.48,71.48,2
QAZ18,2018-05-01 08:30,1,71.22,71.28,71.22,71.28,5
QAZ18,2018-05-01 09:30,1,70.85,70.85,70.85,70.85,1
QAZ18,2018-05-01 10:00,1,70.74,71.08,70.74,71.04,4
QAZ18,2018-05-01 12:00,1,70.85,70.85,70.85,70.85,1
QAZ18,2018-05-01 12:30,1,70.6,70.7,70.6,70.7,9
QAZ18,2018-05-01 13:00,1,70.8,70.93,70.75,70.75,16
QAZ18,2018-05-01 13:30,1,70.85,70.9,70.85,70.9,33
QAZ18,2018-05-01 14:00,1,70.93,70.93,70.88,70.89,18
QAZ18,2018-05-01 14:30,1,70.9,70.9,70.9,70.9,1
QAZ18,2018-05-02 02:00,2,71.13,71.19,71.13,71.19,17
QAZ18,2018-05-02 03:30,2,71.01,71.01,71.01,71.01,1
QAZ18,2018-05-02 04:00,2,70.92,70.92,70.91,70.91,12
QAZ18,2018-05-02 04:30,2,70.81,70.81,70.75,70.75,7
QAZ18,2018-05-02 05:00,2,70.53,70.56,70.52,70.56,8
QAZ18,2018-05-02 05:30,2,70.56,70.73,70.55,70.63,149
QAZ18,2018-05-02 06:00,2,70.77,70.77,70.77,70.77,10
QAZ18,2018-05-02 06:30,2,70.64,70.66,70.63,70.65,44
QAZ18,2018-05-02 07:00,2,70.63,70.64,70.63,70.64,12
QAZ18,2018-05-02 07:30,2,70.62,70.63,70.43,70.43,31
QAZ18,2018-05-02 08:00,2,70.42,70.42,70.27,70.34,15
QAZ18,2018-05-02 08:30,2,70.39,70.62,70.39,70.45,31
QAZ18,2018-05-02 09:00,2,70.51,70.51,70.51,70.51,2
QAZ18,2018-05-02 09:30,2,70.36,70.45,70.25,70.37,7
QAZ18,2018-05-02 10:00,2,70.52,70.52,70.52,70.52,1
QAZ18,2018-05-02 11:00,2,70.59,70.68,70.59,70.68,5
QAZ18,2018-05-02 12:00,2,70.62,70.62,70.62,70.62,1
QAZ18,2018-05-02 12:30,2,70.67,70.68,70.61,70.61,40
QAZ18,2018-05-02 13:00,2,70.62,71.02,70.61,70.92,346
QAZ18,2018-05-02 13:30,2,70.9,70.95,70.9,70.95,13
QAZ18,2018-05-02 14:00,2,70.92,70.92,70.92,70.92,3
QAZ18,2018-05-02 14:30,2,70.74,70.74,70.74,70.74,1
QAZ18,2018-05-02 23:00,3,70.77,70.77,70.77,70.77,1
QAZ18,2018-05-03 01:30,3,70.9,70.9,70.9,70.9,1
QAZ18,2018-05-03 05:00,3,71.09,71.09,71.09,71.09,1
QAZ18,2018-05-03 05:30,3,70.76,70.76,70.76,70.76,1
QAZ18,2018-05-03 06:00,3,70.68,70.68,70.6,70.6,2
QAZ18,2018-05-03 07:00,3,70.7,70.71,70.43,70.43,10
QAZ18,2018-05-03 07:30,3,70.36,70.36,70.36,70.36,4
QAZ18,2018-05-03 08:00,3,70.43,70.46,70.4,70.46,18
QAZ18,2018-05-03 08:30,3,70.38,70.48,70.38,70.47,19
QAZ18,2018-05-03 09:00,3,70.58,70.61,70.25,70.39,7
QAZ18,2018-05-03 09:30,3,70.39,70.39,70.37,70.37,3
QAZ18,2018-05-03 10:00,3,70.6,70.67,70.6,70.67,2
QAZ18,2018-05-03 10:30,3,70.62,70.88,70.62,70.88,3
QAZ18,2018-05-03 11:00,3,70.92,70.92,70.92,70.92,1
QAZ18,2018-05-03 11:30,3,70.93,70.93,70.93,70.93,1
QAZ18,2018-05-03 12:00,3,71.18,71.28,71.16,71.26,68
QAZ18,2018-05-03 12:30,3,71.3,71.45,71.22,71.26,138
QAZ18,2018-05-03 13:00,3,71.29,71.29,70.88,71.1,15
QAZ18,2018-05-03 15:00,3,71.2,71.2,71.2,71.2,1
QAZ18,2018-05-03 19:30,4,71.2,71.2,71.2,71.2,2
QAZ18,2018-05-04 04:00,4,70.93,70.93,70.93,70.93,2
QAZ18,2018-05-04 06:00,4,71.59,71.6,71.41,71.41,12
QAZ18,2018-05-04 07:30,4,71.57,71.57,71.57,71.57,1
QAZ18,2018-05-04 08:00,4,71.4,71.4,71.18,71.18,2
QAZ18,2018-05-04 08:30,4,71.31,71.31,71.31,71.31,1
QAZ18,2018-05-04 09:00,4,71.4,71.51,71.32,71.51,5
QAZ18,2018-05-04 09:30,4,71.55,71.62,71.55,71.62,10
QAZ18,2018-05-04 10:00,4,71.83,71.83,71.74,71.8,15
QAZ18,2018-05-04 10:30,4,72.01,72.39,72.01,72.39,41
QAZ18,2018-05-04 11:00,4,72.37,72.57,72.37,72.57,40
QAZ18,2018-05-04 11:30,4,72.44,72.44,72.44,72.44,1
QAZ18,2018-05-04 12:00,4,72.43,72.43,72.43,72.43,1
QAZ18,2018-05-04 13:00,4,72.47,72.53,72.38,72.53,14
QAZ18,2018-05-04 13:30,4,72.58,72.58,72.58,72.58,1
QAZ18,2018-05-04 14:00,4,72.55,72.55,72.55,72.55,3
QAZ18,2018-05-04 14:30,4,72.59,72.59,72.59,72.59,1
QAZ18,2018-05-04 15:30,4,72.59,72.59,72.59,72.59,1
QAZ18,2018-05-06 17:30,7,72.63,72.63,72.63,72.63,1
QAZ18,2018-05-06 19:30,7,72.58,72.58,72.55,72.55,2
QAZ18,2018-05-06 20:30,7,72.6,72.6,72.6,72.6,2
QAZ18,2018-05-06 21:30,7,72.91,72.92,72.91,72.92,4
QAZ18,2018-05-06 22:00,7,73.49,73.49,73.49,73.49,1
QAZ18,2018-05-06 23:30,7,73.29,73.29,73.29,73.29,1
QAZ18,2018-05-07 00:00,7,73.3,73.3,73.28,73.28,6
QAZ18,2018-05-07 00:30,7,73.25,73.32,73.23,73.32,4
QAZ18,2018-05-07 01:00,7,73.36,73.36,73.33,73.33,2
QAZ18,2018-05-07 02:00,7,72.99,72.99,72.99,72.99,1
QAZ18,2018-05-07 02:30,7,73.05,73.05,73.04,73.04,2
QAZ18,2018-05-07 04:00,7,73.2,73.24,73.2,73.21,17
QAZ18,2018-05-07 06:00,7,73.2,73.23,73.19,73.19,4
QAZ18,2018-05-07 06:30,7,73.33,73.33,73.33,73.33,8
QAZ18,2018-05-07 07:00,7,73.35,73.48,73.3,73.48,7
QAZ18,2018-05-07 07:30,7,73.4,73.53,73.37,73.53,36
QAZ18,2018-05-07 08:00,7,73.47,73.49,73.23,73.24,19
QAZ18,2018-05-07 08:30,7,73.18,73.25,73.09,73.15,12
QAZ18,2018-05-07 09:00,7,73.33,73.52,73.33,73.52,9
QAZ18,2018-05-07 09:30,7,73.38,73.76,73.36,73.76,22
QAZ18,2018-05-07 10:00,7,73.52,73.6,73.51,73.58,6
QAZ18,2018-05-07 10:30,7,73.64,73.64,73.62,73.62,2
QAZ18,2018-05-07 11:00,7,73.63,73.83,73.6,73.6,17
QAZ18,2018-05-07 12:00,7,73.69,73.71,73.65,73.65,4
QAZ18,2018-05-07 12:30,7,73.83,73.83,73.83,73.83,1
QAZ18,2018-05-07 13:00,7,73.77,73.85,73.77,73.81,11
QAZ18,2018-05-07 13:30,7,73.66,73.7,73.18,73.19,8
QAZ18,2018-05-07 14:00,7,72.97,72.97,72.97,72.97,3
QAZ18,2018-05-07 15:00,7,73.07,73.23,73.07,73.23,2
QAZ18,2018-05-07 15:30,7,73.22,73.22,73.22,73.22,1
QAZ18,2018-05-07 20:00,8,73.33,73.33,73.33,73.33,1
QAZ18,2018-05-07 20:30,8,73.22,73.22,73.22,73.22,4
QAZ18,2018-05-07 21:30,8,73.16,73.16,73.16,73.16,1
QAZ18,2018-05-07 23:00,8,73.1,73.1,73.1,73.1,1
QAZ18,2018-05-07 23:30,8,73.12,73.12,73.12,73.12,1
QAZ18,2018-05-08 00:30,8,73.15,73.18,73.15,73.18,2
QAZ18,2018-05-08 01:00,8,73.38,73.38,73.38,73.38,1
QAZ18,2018-05-08 01:30,8,73.35,73.35,73.35,73.35,4
QAZ18,2018-05-08 02:00,8,73.3,73.3,73.3,73.3,1
QAZ18,2018-05-08 02:30,8,73.15,73.19,73.13,73.13,9
QAZ18,2018-05-08 03:00,8,72.91,73.06,72.91,73.06,2
QAZ18,2018-05-08 03:30,8,73.16,73.16,73.16,73.16,2
QAZ18,2018-05-08 06:00,8,72.95,72.95,72.95,72.95,1
QAZ18,2018-05-08 07:00,8,73.2,73.33,73.2,73.33,3
QAZ18,2018-05-08 08:00,8,73.45,73.58,73.39,73.58,11
QAZ18,2018-05-08 08:30,8,73.63,73.74,73.35,73.35,6
QAZ18,2018-05-08 09:00,8,73.1,73.26,73.05,73.05,4
QAZ18,2018-05-08 09:30,8,73.07,73.15,73.07,73.15,2
QAZ18,2018-05-08 10:00,8,72.9,72.9,70.95,71.92,77
QAZ18,2018-05-08 10:30,8,71.6,72.49,71.6,72.49,70
QAZ18,2018-05-08 11:00,8,72.25,72.25,72.2,72.2,52
QAZ18,2018-05-08 11:30,8,72.2,72.26,71.89,71.89,255
QAZ18,2018-05-08 12:00,8,72.08,72.08,72,72,5
QAZ18,2018-05-08 12:30,8,72.39,72.39,72.19,72.3,3
QAZ18,2018-05-08 13:00,8,72.16,73.78,71.81,72.91,153
QAZ18,2018-05-08 13:30,8,72.58,73.03,72.58,73.03,3
QAZ18,2018-05-08 14:00,8,73.14,73.34,73.14,73.34,7
QAZ18,2018-05-08 14:30,8,73.25,73.28,73.25,73.25,8
QAZ18,2018-05-08 15:30,8,73.29,73.57,73.29,73.57,3
QAZ18,2018-05-08 20:00,9,74.09,74.18,74.09,74.18,4
QAZ18,2018-05-08 20:30,9,74.05,74.05,74.05,74.05,1
QAZ18,2018-05-08 21:00,9,74.07,74.08,74.07,74.08,3
QAZ18,2018-05-09 02:00,9,74.3,74.38,74.3,74.38,2
QAZ18,2018-05-09 02:30,9,74.44,74.44,74.44,74.44,6
QAZ18,2018-05-09 03:00,9,74.36,74.44,74.36,74.44,2
QAZ18,2018-05-09 03:30,9,74.49,74.49,74.49,74.49,3
QAZ18,2018-05-09 04:00,9,74.61,74.61,74.47,74.47,2
QAZ18,2018-05-09 04:30,9,74.41,74.45,74.41,74.45,4
QAZ18,2018-05-09 05:00,9,74.54,74.55,74.43,74.43,5
QAZ18,2018-05-09 05:30,9,74.38,74.38,74.27,74.3,5
QAZ18,2018-05-09 06:00,9,74.49,74.75,74.49,74.75,5
QAZ18,2018-05-09 07:00,9,74.5,74.5,74.5,74.5,1
QAZ18,2018-05-09 07:30,9,74.37,74.37,74.37,74.37,1
QAZ18,2018-05-09 08:00,9,74.4,74.4,74.22,74.25,6
QAZ18,2018-05-09 09:00,9,74.62,74.65,74.61,74.61,102
QAZ18,2018-05-09 09:30,9,74.58,74.97,74.4,74.41,65
QAZ18,2018-05-09 10:00,9,74.54,74.76,74.52,74.75,216
QAZ18,2018-05-09 10:30,9,74.71,74.71,74.52,74.52,77
QAZ18,2018-05-09 11:00,9,74.58,74.8,74.58,74.8,28
QAZ18,2018-05-09 11:30,9,74.85,74.85,74.85,74.85,1
QAZ18,2018-05-09 12:30,9,74.69,74.7,74.65,74.68,30
QAZ18,2018-05-09 13:00,9,74.69,74.87,74.69,74.85,79
QAZ18,2018-05-09 13:30,9,74.77,74.85,74.77,74.85,3
QAZ18,2018-05-09 14:30,9,74.8,74.84,74.8,74.84,4
QAZ18,2018-05-09 15:00,9,74.83,74.83,74.81,74.81,5
QAZ18,2018-05-09 15:30,9,75,75,75,75,13
QAZ18,2018-05-09 20:30,10,75.29,75.29,75.29,75.29,1
QAZ18,2018-05-09 22:30,10,75.38,75.38,75.38,75.38,1
QAZ18,2018-05-09 23:00,10,75.42,75.5,75.42,75.5,3
QAZ18,2018-05-10 01:00,10,75.31,75.4,75.31,75.35,5
QAZ18,2018-05-10 01:30,10,75.43,75.57,75.43,75.57,33
QAZ18,2018-05-10 02:00,10,75.42,75.42,75.26,75.36,24
QAZ18,2018-05-10 02:30,10,75.29,75.31,75.27,75.31,4
QAZ18,2018-05-10 03:00,10,75.49,75.49,75.25,75.25,18
QAZ18,2018-05-10 04:00,10,75.4,75.41,75.26,75.26,16
QAZ18,2018-05-10 04:30,10,75.2,75.26,75.2,75.26,6
QAZ18,2018-05-10 06:00,10,75.11,75.11,75.11,75.11,2
QAZ18,2018-05-10 06:30,10,75.14,75.17,75.12,75.17,32
QAZ18,2018-05-10 07:00,10,75.14,75.17,75.14,75.17,3
QAZ18,2018-05-10 07:30,10,75.25,75.38,75.12,75.12,18
QAZ18,2018-05-10 08:00,10,75.14,75.14,74.67,74.82,57
QAZ18,2018-05-10 08:30,10,74.75,74.75,74.4,74.4,6
QAZ18,2018-05-10 09:00,10,74.58,74.6,74.58,74.6,81
QAZ18,2018-05-10 09:30,10,74.83,74.9,74.64,74.64,14
QAZ18,2018-05-10 10:00,10,74.94,74.94,74.94,74.94,63
QAZ18,2018-05-10 10:30,10,74.76,74.82,74.74,74.81,13
QAZ18,2018-05-10 11:00,10,74.82,74.91,74.73,74.73,7
QAZ18,2018-05-10 11:30,10,74.71,74.71,74.68,74.68,5
QAZ18,2018-05-10 12:00,10,74.75,74.8,74.75,74.8,2
QAZ18,2018-05-10 12:30,10,74.8,74.81,74.66,74.75,7
QAZ18,2018-05-10 13:00,10,74.8,75.36,74.8,75.36,19
QAZ18,2018-05-10 13:30,10,75.37,75.4,75.31,75.4,27
QAZ18,2018-05-10 14:30,10,75.32,75.35,75.2,75.2,5
QAZ18,2018-05-10 21:30,11,75.19,75.19,75.19,75.19,1
QAZ18,2018-05-10 23:30,11,75.22,75.22,75.22,75.22,1
QAZ18,2018-05-11 01:30,11,75.27,75.27,75.27,75.27,1
QAZ18,2018-05-11 02:00,11,75.18,75.18,75.18,75.18,1
QAZ18,2018-05-11 03:30,11,75.44,75.44,75.44,75.44,1
QAZ18,2018-05-11 04:00,11,75.33,75.33,75.29,75.33,22
QAZ18,2018-05-11 04:30,11,75.37,75.39,75.33,75.37,41
QAZ18,2018-05-11 05:00,11,75.39,75.46,75.39,75.46,21
QAZ18,2018-05-11 06:00,11,75.32,75.33,75.29,75.33,7
QAZ18,2018-05-11 07:00,11,75.24,75.24,75.19,75.19,6
QAZ18,2018-05-11 07:30,11,75.32,75.32,75.21,75.21,5
QAZ18,2018-05-11 08:00,11,75.22,75.25,75.13,75.18,11
QAZ18,2018-05-11 08:30,11,75.23,75.33,75.11,75.22,56
QAZ18,2018-05-11 09:00,11,75.19,75.28,75.12,75.17,19
QAZ18,2018-05-11 09:30,11,75.14,75.5,75.14,75.38,58
QAZ18,2018-05-11 10:00,11,75.45,75.45,75.32,75.36,7
QAZ18,2018-05-11 11:00,11,75.28,75.28,75.28,75.28,3
QAZ18,2018-05-11 12:00,11,75.34,75.45,75.34,75.45,4
QAZ18,2018-05-11 12:30,11,75.46,75.46,75.46,75.46,3
QAZ18,2018-05-11 13:00,11,75.51,75.51,75.11,75.11,59
QAZ18,2018-05-11 13:30,11,75,75.2,75,75.09,30
QAZ18,2018-05-11 14:00,11,75.04,75.07,75.04,75.07,9
QAZ18,2018-05-11 14:30,11,75.08,75.08,75.08,75.08,1
QAZ18,2018-05-11 15:00,11,75.09,75.09,75.09,75.09,5
QAZ18,2018-05-14 01:00,14,74.82,74.82,74.82,74.82,1
QAZ18,2018-05-14 03:00,14,74.74,74.74,74.68,74.68,4
QAZ18,2018-05-14 04:00,14,74.95,75,74.95,75,6
QAZ18,2018-05-14 05:30,14,75.02,75.02,75.01,75.02,10
QAZ18,2018-05-14 06:00,14,75.24,75.24,75.21,75.22,6
QAZ18,2018-05-14 07:30,14,75.31,75.36,75.31,75.36,4
QAZ18,2018-05-14 08:00,14,75.29,75.3,75.19,75.19,21
QAZ18,2018-05-14 08:30,14,75.31,75.5,75.3,75.46,13
QAZ18,2018-05-14 09:00,14,75.46,75.63,75.46,75.63,7
QAZ18,2018-05-14 09:30,14,75.77,75.96,75.77,75.93,14
QAZ18,2018-05-14 10:00,14,75.85,75.89,75.76,75.76,46
QAZ18,2018-05-14 10:30,14,75.71,76.04,75.71,75.96,23
QAZ18,2018-05-14 11:00,14,75.83,75.94,75.82,75.84,37
QAZ18,2018-05-14 11:30,14,75.82,75.86,75.82,75.86,5
QAZ18,2018-05-14 12:00,14,75.86,75.97,75.86,75.96,4
QAZ18,2018-05-14 12:30,14,76.04,76.04,76.04,76.04,1
QAZ18,2018-05-14 13:00,14,75.9,76.01,75.9,76.01,29
QAZ18,2018-05-14 13:30,14,76.04,76.04,76.04,76.04,1
QAZ18,2018-05-14 14:00,14,76.12,76.12,76.12,76.12,1
QAZ18,2018-05-14 15:00,14,76.2,76.2,76.2,76.2,1
QAZ18,2018-05-14 15:30,14,76.18,76.18,76.18,76.18,1
QAZ18,2018-05-14 20:30,15,75.99,75.99,75.99,75.99,1
QAZ18,2018-05-15 02:30,15,76.34,76.36,76.34,76.36,3
QAZ18,2018-05-15 03:00,15,76.2,76.36,76.2,76.36,7
QAZ18,2018-05-15 03:30,15,76.27,76.28,76.25,76.25,51
QAZ18,2018-05-15 04:00,15,76.5,76.51,76.5,76.51,4
QAZ18,2018-05-15 04:30,15,76.49,76.63,76.49,76.63,42
QAZ18,2018-05-15 05:00,15,76.66,76.66,76.62,76.64,16
QAZ18,2018-05-15 05:30,15,76.94,76.94,76.88,76.88,3
QAZ18,2018-05-15 06:00,15,76.86,76.86,76.76,76.76,8
QAZ18,2018-05-15 07:00,15,77.03,77.03,77.03,77.03,1
QAZ18,2018-05-15 07:30,15,76.73,76.77,76.68,76.69,11
QAZ18,2018-05-15 08:00,15,76.58,76.58,76.23,76.23,15
QAZ18,2018-05-15 08:30,15,76.13,76.13,75.82,75.82,9
QAZ18,2018-05-15 09:00,15,75.83,76,75.83,75.89,42
QAZ18,2018-05-15 09:30,15,76.07,76.5,76.07,76.5,6
QAZ18,2018-05-15 10:00,15,76.65,76.84,76.65,76.73,36
QAZ18,2018-05-15 10:30,15,76.72,76.72,76.52,76.52,3
QAZ18,2018-05-15 11:00,15,76.6,76.65,76.6,76.65,6
QAZ18,2018-05-15 11:30,15,76.75,77.03,76.75,76.9,18
QAZ18,2018-05-15 12:00,15,76.88,76.88,76.61,76.61,5
QAZ18,2018-05-15 12:30,15,76.52,76.53,76.51,76.51,24
QAZ18,2018-05-15 13:00,15,76.56,76.62,76.38,76.46,177
QAZ18,2018-05-15 13:30,15,76.5,76.5,76.5,76.5,1
QAZ18,2018-05-15 14:30,15,76.42,76.42,76.42,76.42,1
QAZ18,2018-05-15 15:30,15,76.35,76.35,76.06,76.17,3
QAZ18,2018-05-15 19:00,16,76.21,76.24,76.21,76.24,15
QAZ18,2018-05-15 19:30,16,76.26,76.26,76.23,76.23,3
QAZ18,2018-05-15 20:00,16,76.27,76.27,76.18,76.18,31
QAZ18,2018-05-15 23:00,16,76.42,76.42,76.42,76.42,1
QAZ18,2018-05-16 00:30,16,76.36,76.36,76.36,76.36,1
QAZ18,2018-05-16 01:00,16,76.38,76.38,76.38,76.38,1
QAZ18,2018-05-16 01:30,16,76.38,76.4,76.34,76.38,8
QAZ18,2018-05-16 02:30,16,76.27,76.27,76.23,76.23,2
QAZ18,2018-05-16 03:00,16,76.18,76.18,76.18,76.18,4
QAZ18,2018-05-16 04:30,16,76.18,76.18,76.18,76.18,1
QAZ18,2018-05-16 05:00,16,76.39,76.39,76.34,76.34,2
QAZ18,2018-05-16 06:00,16,76.14,76.14,76.14,76.14,1
QAZ18,2018-05-16 06:30,16,76.16,76.17,76.16,76.17,2
QAZ18,2018-05-16 07:00,16,75.95,75.96,75.95,75.96,6
QAZ18,2018-05-16 07:30,16,76.02,76.11,75.92,76.11,23
QAZ18,2018-05-16 08:00,16,76.07,76.1,76.01,76.1,9
QAZ18,2018-05-16 08:30,16,76.03,76.15,76.03,76.14,15
QAZ18,2018-05-16 09:00,16,76.09,76.21,76.06,76.06,26
QAZ18,2018-05-16 09:30,16,76.31,76.51,76.13,76.24,41
QAZ18,2018-05-16 10:00,16,76.21,76.33,76.14,76.3,12
QAZ18,2018-05-16 10:30,16,76.44,76.48,76.4,76.4,4
QAZ18,2018-05-16 11:00,16,76.33,76.42,76.28,76.28,17
QAZ18,2018-05-16 11:30,16,76.48,76.88,76.48,76.88,61
QAZ18,2018-05-16 12:00,16,76.82,76.82,76.72,76.81,10
QAZ18,2018-05-16 12:30,16,76.86,76.96,76.86,76.96,4
QAZ18,2018-05-16 13:00,16,76.98,77.39,76.96,77.34,65
QAZ18,2018-05-16 13:30,16,77.31,77.33,77.23,77.28,17
QAZ18,2018-05-16 14:00,16,77.3,77.3,77.3,77.3,67
QAZ18,2018-05-16 15:30,16,77.41,77.44,77.41,77.44,25
QAZ18,2018-05-16 20:00,17,77.4,77.4,77.4,77.4,1
QAZ18,2018-05-16 21:30,17,77.52,77.52,77.52,77.52,1
QAZ18,2018-05-17 00:30,17,77.6,77.6,77.6,77.6,1
QAZ18,2018-05-17 01:00,17,77.55,77.55,77.55,77.55,1
QAZ18,2018-05-17 01:30,17,77.55,77.55,77.55,77.55,1
QAZ18,2018-05-17 02:30,17,77.53,77.53,77.53,77.53,1
QAZ18,2018-05-17 03:00,17,77.45,77.5,77.45,77.5,2
QAZ18,2018-05-17 03:30,17,77.74,77.91,77.74,77.91,6
QAZ18,2018-05-17 04:00,17,77.82,77.82,77.81,77.81,3
QAZ18,2018-05-17 04:30,17,78.11,78.11,77.81,77.81,12
QAZ18,2018-05-17 05:30,17,77.97,77.97,77.97,77.97,2
QAZ18,2018-05-17 06:00,17,77.93,78.01,77.93,78.01,3
QAZ18,2018-05-17 06:30,17,78.1,78.1,78.02,78.05,4
QAZ18,2018-05-17 07:00,17,78.05,78.05,77.93,78.01,13
QAZ18,2018-05-17 07:30,17,77.96,77.99,77.92,77.95,15
QAZ18,2018-05-17 08:00,17,77.92,77.92,77.7,77.84,14
QAZ18,2018-05-17 08:30,17,77.72,77.78,77.7,77.78,11
QAZ18,2018-05-17 09:00,17,77.94,78.1,77.91,78.1,15
QAZ18,2018-05-17 09:30,17,78.1,78.26,78.06,78.24,25
QAZ18,2018-05-17 10:00,17,78.17,78.17,78.17,78.17,4
QAZ18,2018-05-17 10:30,17,78.49,78.49,78.39,78.39,6
QAZ18,2018-05-17 11:00,17,78.31,78.31,78.1,78.1,16
QAZ18,2018-05-17 11:30,17,78.07,78.07,77.59,77.6,20
QAZ18,2018-05-17 12:00,17,77.72,77.72,77.72,77.72,1
QAZ18,2018-05-17 12:30,17,77.77,77.77,77.49,77.5,33
QAZ18,2018-05-17 13:00,17,77.44,77.65,77.44,77.65,9
QAZ18,2018-05-17 13:30,17,77.68,77.68,77.68,77.68,1
QAZ18,2018-05-17 14:00,17,77.72,77.72,77.72,77.72,2
QAZ18,2018-05-17 14:30,17,77.72,77.72,77.72,77.72,1
QAZ18,2018-05-17 15:00,17,77.66,77.66,77.66,77.66,2
QAZ18,2018-05-18 02:30,18,77.83,77.83,77.83,77.83,5
QAZ18,2018-05-18 03:00,18,77.94,77.97,77.92,77.95,6
QAZ18,2018-05-18 03:30,18,77.9,77.9,77.9,77.9,1
QAZ18,2018-05-18 04:00,18,77.86,77.86,77.86,77.86,1
QAZ18,2018-05-18 05:00,18,77.91,77.91,77.91,77.91,1
QAZ18,2018-05-18 06:00,18,77.93,77.93,77.93,77.93,1
QAZ18,2018-05-18 06:30,18,77.92,78.06,77.87,78.06,16
QAZ18,2018-05-18 07:00,18,78.05,78.11,78.03,78.03,15
QAZ18,2018-05-18 07:30,18,78.03,78.05,77.98,78.05,12
QAZ18,2018-05-18 08:00,18,77.92,77.92,77.52,77.57,76
QAZ18,2018-05-18 08:30,18,77.64,78.13,77.64,77.96,96
QAZ18,2018-05-18 09:00,18,77.94,77.94,77.54,77.68,84
QAZ18,2018-05-18 09:30,18,77.75,77.89,77.55,77.78,95
QAZ18,2018-05-18 10:00,18,77.87,77.87,77.65,77.69,48
QAZ18,2018-05-18 10:30,18,77.57,77.69,77.46,77.46,35
QAZ18,2018-05-18 11:00,18,77.37,77.37,77.12,77.28,26
QAZ18,2018-05-18 11:30,18,77.49,77.49,77.44,77.44,4
QAZ18,2018-05-18 12:00,18,77.66,77.67,77.66,77.67,10
QAZ18,2018-05-18 12:30,18,77.6,77.6,77.3,77.3,12
QAZ18,2018-05-18 13:00,18,77.35,77.35,76.99,77.02,38
QAZ18,2018-05-18 13:30,18,76.94,77.21,76.94,76.99,4
QAZ18,2018-05-20 17:00,21,77.15,77.15,77.15,77.15,1
QAZ18,2018-05-20 20:00,21,77.38,77.44,77.38,77.44,16
QAZ18,2018-05-20 20:30,21,77.5,77.5,77.5,77.5,1
QAZ18,2018-05-21 00:00,21,77.5,77.5,77.5,77.5,3
QAZ18,2018-05-21 00:30,21,77.53,77.53,77.53,77.53,1
QAZ18,2018-05-21 03:30,21,77.36,77.36,77.36,77.36,1
QAZ18,2018-05-21 04:00,21,77.34,77.34,77.34,77.34,90
QAZ18,2018-05-21 04:30,21,77.34,77.34,77.25,77.25,30
QAZ18,2018-05-21 06:00,21,76.97,76.97,76.97,76.97,1
QAZ18,2018-05-21 06:30,21,76.89,76.9,76.7,76.7,44
QAZ18,2018-05-21 07:30,21,76.82,76.82,76.82,76.82,1
QAZ18,2018-05-21 08:00,21,76.84,77.15,76.84,77.05,12
QAZ18,2018-05-21 08:30,21,76.96,77.1,76.87,76.87,28
QAZ18,2018-05-21 09:00,21,76.84,77.11,76.82,77.02,55
QAZ18,2018-05-21 09:30,21,77.02,77.12,77.02,77.09,15
QAZ18,2018-05-21 10:00,21,77.39,77.39,77.39,77.39,1
QAZ18,2018-05-21 11:00,21,77.42,77.46,77.42,77.46,4
QAZ18,2018-05-21 12:00,21,77.49,77.49,77.42,77.42,5
QAZ18,2018-05-21 13:00,21,77.55,77.6,77.55,77.6,51
QAZ18,2018-05-21 13:30,21,77.64,77.76,77.64,77.73,6
QAZ18,2018-05-21 19:00,22,77.77,77.77,77.77,77.77,1
QAZ18,2018-05-21 22:00,22,77.73,77.73,77.73,77.73,1
QAZ18,2018-05-22 02:30,22,78,78,78,78,1
QAZ18,2018-05-22 03:00,22,78.05,78.05,78.05,78.05,1
QAZ18,2018-05-22 03:30,22,78.04,78.04,78.04,78.04,3
QAZ18,2018-05-22 05:30,22,77.9,77.9,77.9,77.9,1
QAZ18,2018-05-22 06:00,22,77.85,77.85,77.85,77.85,1
QAZ18,2018-05-22 06:30,22,77.91,77.91,77.86,77.86,11
QAZ18,2018-05-22 07:00,22,77.94,78.13,77.94,78.13,8
QAZ18,2018-05-22 07:30,22,78.22,78.32,78.22,78.29,10
QAZ18,2018-05-22 08:00,22,78.26,78.26,78.17,78.24,15
QAZ18,2018-05-22 08:30,22,78.3,78.35,78.2,78.3,111
QAZ18,2018-05-22 09:00,22,78.36,78.38,78.25,78.35,6
QAZ18,2018-05-22 09:30,22,78.35,78.5,78.35,78.5,49
QAZ18,2018-05-22 10:00,22,78.63,78.72,78.4,78.57,25
QAZ18,2018-05-22 10:30,22,78.61,78.64,78.61,78.64,2
QAZ18,2018-05-22 11:00,22,78.65,78.66,78.03,78.07,44
QAZ18,2018-05-22 11:30,22,78.07,78.23,77.86,78.19,73
QAZ18,2018-05-22 12:00,22,77.99,77.99,77.67,77.67,39
QAZ18,2018-05-22 12:30,22,77.69,77.69,77.69,77.69,1
QAZ18,2018-05-22 13:00,22,77.95,77.95,77.77,77.77,3
QAZ18,2018-05-22 13:30,22,77.9,77.92,77.88,77.92,6
QAZ18,2018-05-22 14:00,22,77.76,77.76,77.76,77.76,1
QAZ18,2018-05-22 14:30,22,77.8,77.8,77.8,77.8,1
QAZ18,2018-05-22 15:00,22,77.81,77.81,77.8,77.8,5
QAZ18,2018-05-22 15:30,22,77.84,77.92,77.84,77.85,4
QAZ18,2018-05-22 20:30,23,77.6,77.6,77.6,77.6,1
QAZ18,2018-05-22 21:00,23,77.58,77.58,77.45,77.45,2
QAZ18,2018-05-22 23:30,23,77.47,77.47,77.47,77.47,1
QAZ18,2018-05-23 02:00,23,77.47,77.47,77.47,77.47,2
QAZ18,2018-05-23 03:30,23,77.57,77.57,77.52,77.52,2
QAZ18,2018-05-23 04:30,23,77.39,77.41,77.35,77.35,12
QAZ18,2018-05-23 06:30,23,77.5,77.5,77.5,77.5,2
QAZ18,2018-05-23 07:00,23,77.51,77.77,77.51,77.71,139
QAZ18,2018-05-23 07:30,23,77.74,77.74,77.6,77.6,26
QAZ18,2018-05-23 08:00,23,77.53,77.61,77.53,77.61,2
QAZ18,2018-05-23 09:00,23,77.6,77.61,77.6,77.61,7
QAZ18,2018-05-23 09:30,23,77.3,77.35,76.81,77.32,212
QAZ18,2018-05-23 10:00,23,77.41,77.6,77.35,77.53,41
QAZ18,2018-05-23 10:30,23,77.42,77.87,77.42,77.81,13
QAZ18,2018-05-23 11:00,23,77.87,77.87,77.55,77.58,9
QAZ18,2018-05-23 12:00,23,77.64,77.82,77.58,77.81,15
QAZ18,2018-05-23 12:30,23,77.8,77.83,77.72,77.83,4
QAZ18,2018-05-23 13:00,23,77.75,78.25,77.75,78.25,17
QAZ18,2018-05-23 13:30,23,78.17,78.21,78.14,78.14,5
QAZ18,2018-05-23 14:00,23,78.11,78.11,78.11,78.11,1
QAZ18,2018-05-23 14:30,23,78.12,78.12,78.12,78.12,1
QAZ18,2018-05-23 15:00,23,78.13,78.13,78.13,78.13,1
QAZ18,2018-05-23 15:30,23,78.13,78.13,78.13,78.13,1
QAZ18,2018-05-23 20:30,24,78.07,78.07,78.03,78.03,2
QAZ18,2018-05-23 21:00,24,77.94,77.94,77.94,77.94,1
QAZ18,2018-05-23 22:00,24,77.99,77.99,77.99,77.99,1
QAZ18,2018-05-23 23:30,24,77.94,77.94,77.94,77.94,2
QAZ18,2018-05-24 02:00,24,77.92,78,77.92,77.99,6
QAZ18,2018-05-24 02:30,24,77.98,77.98,77.87,77.87,14
QAZ18,2018-05-24 03:00,24,77.98,77.98,77.95,77.95,3
QAZ18,2018-05-24 03:30,24,77.89,77.89,77.72,77.75,10
QAZ18,2018-05-24 04:30,24,77.68,77.68,77.52,77.52,13
QAZ18,2018-05-24 05:00,24,77.59,77.59,77.59,77.59,1
QAZ18,2018-05-24 06:00,24,77.75,77.75,77.24,77.24,14
QAZ18,2018-05-24 06:30,24,77.17,77.38,77.17,77.38,9
QAZ18,2018-05-24 07:00,24,77.22,77.4,77.21,77.33,12
QAZ18,2018-05-24 07:30,24,77.48,77.48,77.41,77.41,9
QAZ18,2018-05-24 08:00,24,77.26,77.29,77.15,77.23,16
QAZ18,2018-05-24 08:30,24,77.18,77.4,77.17,77.4,26
QAZ18,2018-05-24 09:00,24,77.41,77.63,77.41,77.41,13
QAZ18,2018-05-24 09:30,24,77.59,77.59,77.5,77.51,3
QAZ18,2018-05-24 10:00,24,77.58,77.66,77.57,77.57,8
QAZ18,2018-05-24 10:30,24,77.56,77.69,77.46,77.69,6
QAZ18,2018-05-24 11:00,24,77.55,77.74,77.55,77.74,5
QAZ18,2018-05-24 11:30,24,77.66,77.66,77.66,77.66,1
QAZ18,2018-05-24 12:00,24,77.67,77.71,77.67,77.68,7
QAZ18,2018-05-24 12:30,24,77.46,77.5,77.44,77.5,5
QAZ18,2018-05-24 13:00,24,77.5,77.5,77.26,77.26,12
QAZ18,2018-05-24 13:30,24,77.4,77.4,77.31,77.31,3
QAZ18,2018-05-24 14:00,24,77.3,77.43,77.3,77.43,10
QAZ18,2018-05-24 14:30,24,77.34,77.35,77.33,77.33,5
QAZ18,2018-05-24 15:00,24,77.34,77.41,77.34,77.37,3
QAZ18,2018-05-24 19:00,25,77.3,77.3,77.3,77.3,16
QAZ18,2018-05-24 19:30,25,77.34,77.34,77.34,77.34,1
QAZ18,2018-05-24 21:00,25,77.23,77.23,77.23,77.23,1
QAZ18,2018-05-24 22:30,25,77.25,77.25,77.25,77.25,1
QAZ18,2018-05-25 00:00,25,77.2,77.2,77.2,77.2,1
QAZ18,2018-05-25 00:30,25,77.15,77.16,77.15,77.15,3
QAZ18,2018-05-25 01:00,25,77.13,77.13,77.11,77.11,3
QAZ18,2018-05-25 01:30,25,77.09,77.09,77.01,77.01,5
QAZ18,2018-05-25 02:00,25,77.01,77.13,76.95,77.08,34
QAZ18,2018-05-25 02:30,25,77.03,77.03,76.75,76.75,6
QAZ18,2018-05-25 03:00,25,76.74,76.88,76.73,76.88,25
QAZ18,2018-05-25 03:30,25,76.54,76.62,76.52,76.62,13
QAZ18,2018-05-25 04:00,25,76.6,76.62,76.48,76.48,5
QAZ18,2018-05-25 04:30,25,76.35,76.35,75.53,75.85,53
QAZ18,2018-05-25 05:00,25,75.78,75.85,75.78,75.82,18
QAZ18,2018-05-25 06:00,25,75.68,75.72,75.56,75.72,10
QAZ18,2018-05-25 06:30,25,75.64,75.74,75.63,75.72,13
QAZ18,2018-05-25 07:00,25,75.69,75.71,75.67,75.69,5
QAZ18,2018-05-25 07:30,25,75.55,75.57,75.44,75.57,18
QAZ18,2018-05-25 08:00,25,75.65,75.79,75.65,75.73,4
QAZ18,2018-05-25 08:30,25,75.64,75.64,75.56,75.62,5
QAZ18,2018-05-25 09:00,25,75.66,75.66,75.35,75.35,8
QAZ18,2018-05-25 09:30,25,75.48,75.48,75.48,75.48,1
QAZ18,2018-05-25 10:00,25,75.4,75.4,74.99,75.02,30
QAZ18,2018-05-25 10:30,25,75.08,75.08,74.8,74.95,48
QAZ18,2018-05-25 11:00,25,74.84,74.89,74.69,74.78,16
QAZ18,2018-05-25 11:30,25,74.78,74.96,74.71,74.89,28
QAZ18,2018-05-25 12:00,25,74.84,74.84,74.68,74.73,18
QAZ18,2018-05-25 12:30,25,74.77,74.87,74.76,74.78,46
QAZ18,2018-05-25 13:00,25,74.88,75.06,74.84,75.06,6
QAZ18,2018-05-25 13:30,25,75.07,75.08,74.99,74.99,6
QAZ18,2018-05-25 14:00,25,75,75,74.77,74.8,7
QAZ18,2018-05-25 15:30,25,74.9,74.9,74.9,74.9,1
QAZ18,2018-05-27 17:00,29,74.5,74.5,74.5,74.5,1
QAZ18,2018-05-27 19:30,29,74.57,74.57,74.57,74.57,2
QAZ18,2018-05-27 20:30,29,73.8,73.8,73.6,73.6,8
QAZ18,2018-05-27 22:00,29,73.71,73.71,73.71,73.71,1
QAZ18,2018-05-28 01:30,29,74.2,74.2,74.2,74.2,1
QAZ18,2018-05-28 02:00,29,74.26,74.26,74.26,74.26,1
QAZ18,2018-05-28 04:00,29,74.07,74.09,74.07,74.09,2
QAZ18,2018-05-28 04:30,29,74.2,74.21,74.2,74.2,4
QAZ18,2018-05-28 05:00,29,74,74.02,74,74.02,2
QAZ18,2018-05-28 05:30,29,74.02,74.02,73.96,73.96,42
QAZ18,2018-05-28 08:00,29,73.92,73.93,73.79,73.81,8
QAZ18,2018-05-28 08:30,29,73.68,73.7,73.64,73.7,4
QAZ18,2018-05-28 09:00,29,74.2,74.21,74.2,74.21,2
QAZ18,2018-05-28 09:30,29,74.16,74.16,73.79,73.95,52
QAZ18,2018-05-28 10:00,29,73.93,74.03,73.91,74.01,16
QAZ18,2018-05-28 10:30,29,74.05,74.05,73.99,73.99,3
QAZ18,2018-05-28 11:00,29,73.98,74.14,73.98,74.14,4
QAZ18,2018-05-28 11:30,29,74.21,74.22,74.1,74.1,6
QAZ18,2018-05-28 17:00,29,74.09,74.09,74.09,74.09,1
QAZ18,2018-05-29 00:30,29,74.09,74.11,74.09,74.11,5
QAZ18,2018-05-29 01:30,29,74.09,74.09,74.09,74.09,1
QAZ18,2018-05-29 03:00,29,74.12,74.12,74.11,74.11,7
QAZ18,2018-05-29 03:30,29,74,74,73.9,73.9,6
QAZ18,2018-05-29 04:00,29,74,74,73.97,73.97,5
QAZ18,2018-05-29 05:00,29,74.37,74.44,74.33,74.33,15
QAZ18,2018-05-29 07:00,29,74.6,74.6,74.6,74.6,1
QAZ18,2018-05-29 07:30,29,74.73,74.8,74.72,74.72,15
QAZ18,2018-05-29 08:00,29,74.79,74.79,74.79,74.79,1
QAZ18,2018-05-29 08:30,29,74.55,74.55,74.45,74.51,6
QAZ18,2018-05-29 09:00,29,74.51,74.54,74.37,74.4,9
QAZ18,2018-05-29 09:30,29,74.35,74.36,74.26,74.26,12
QAZ18,2018-05-29 10:00,29,74.21,74.38,73.96,73.96,93
QAZ18,2018-05-29 10:30,29,73.93,74.02,73.71,73.71,51
QAZ18,2018-05-29 11:00,29,73.53,73.71,73.53,73.71,10
QAZ18,2018-05-29 12:30,29,74,74,74,74,1
QAZ18,2018-05-29 13:00,29,74.1,74.34,74.08,74.24,375
QAZ18,2018-05-29 13:30,29,74.18,74.22,74.17,74.22,21
QAZ18,2018-05-29 14:30,29,74.23,74.23,74.23,74.23,1
QAZ18,2018-05-29 20:00,30,73.89,73.89,73.74,73.74,3
QAZ18,2018-05-29 21:00,30,73.88,73.88,73.88,73.88,1
QAZ18,2018-05-29 21:30,30,73.8,73.8,73.8,73.8,1
QAZ18,2018-05-29 22:30,30,73.79,73.79,73.79,73.79,1
QAZ18,2018-05-29 23:00,30,73.82,73.85,73.82,73.85,2
QAZ18,2018-05-29 23:30,30,73.98,73.98,73.98,73.98,1
QAZ18,2018-05-30 00:30,30,74.02,74.02,74.02,74.02,1
QAZ18,2018-05-30 02:00,30,74.17,74.17,74.17,74.17,1
QAZ18,2018-05-30 03:00,30,74.29,74.29,74.29,74.29,1
QAZ18,2018-05-30 04:00,30,74.4,74.42,74.4,74.42,25
QAZ18,2018-05-30 04:30,30,74.62,74.63,74.58,74.58,21
QAZ18,2018-05-30 05:00,30,74.53,74.53,74.52,74.52,4
QAZ18,2018-05-30 05:30,30,74.48,74.48,74.48,74.48,1
QAZ18,2018-05-30 06:00,30,74.57,74.57,74.57,74.57,1
QAZ18,2018-05-30 06:30,30,74.77,74.77,74.77,74.77,1
QAZ18,2018-05-30 07:00,30,74.83,74.83,74.83,74.83,1
QAZ18,2018-05-30 08:00,30,74.62,74.94,74.62,74.94,2
QAZ18,2018-05-30 08:30,30,74.93,75.22,74.93,75.13,17
QAZ18,2018-05-30 09:00,30,75.04,75.18,75.04,75.18,5
QAZ18,2018-05-30 09:30,30,75.29,75.8,75.29,75.8,35
QAZ18,2018-05-30 10:00,30,75.94,75.94,75.67,75.67,2
QAZ18,2018-05-30 10:30,30,75.85,75.99,75.78,75.93,248
QAZ18,2018-05-30 11:00,30,75.99,76.04,75.95,75.95,207
QAZ18,2018-05-30 11:30,30,76.08,76.08,76.08,76.08,2
QAZ18,2018-05-30 12:00,30,75.93,75.93,75.93,75.93,1
QAZ18,2018-05-30 12:30,30,75.98,75.98,75.98,75.98,1
QAZ18,2018-05-30 13:00,30,76.1,76.22,76.09,76.17,195
QAZ18,2018-05-30 13:30,30,76.4,76.4,76.37,76.37,13
QAZ18,2018-05-30 14:00,30,76.35,76.36,76.33,76.36,14
QAZ18,2018-05-30 14:30,30,76.35,76.4,76.32,76.4,71
QAZ18,2018-05-30 15:00,30,76.43,76.43,76.37,76.38,48
QAZ18,2018-05-30 15:30,30,76.5,76.5,76.09,76.12,92
QAZ18,2018-05-30 19:00,31,76.01,76.01,76.01,76.01,1
QAZ18,2018-05-30 21:00,31,76.03,76.03,75.99,75.99,2
QAZ18,2018-05-30 21:30,31,76.01,76.05,76.01,76.05,5
QAZ18,2018-05-30 23:00,31,75.97,75.97,75.97,75.97,1
QAZ18,2018-05-31 00:30,31,76.04,76.04,76.04,76.04,1
QAZ18,2018-05-31 01:30,31,75.79,75.81,75.79,75.81,2
QAZ18,2018-05-31 02:00,31,75.94,75.97,75.78,75.93,10
QAZ18,2018-05-31 02:30,31,75.92,76.06,75.92,76.06,5
QAZ18,2018-05-31 03:00,31,75.99,76.1,75.99,76.1,3
QAZ18,2018-05-31 03:30,31,76.02,76.02,76.02,76.02,1
QAZ18,2018-05-31 04:30,31,75.8,75.8,75.8,75.8,1
QAZ18,2018-05-31 05:30,31,75.94,75.94,75.94,75.94,1
QAZ18,2018-05-31 06:00,31,76,76.09,75.91,76.06,9
QAZ18,2018-05-31 06:30,31,76.04,76.27,76.04,76.27,7
QAZ18,2018-05-31 07:00,31,76.11,76.32,76.11,76.32,5
QAZ18,2018-05-31 07:30,31,76.26,76.6,76.26,76.58,40
QAZ18,2018-05-31 08:00,31,76.39,77,76.39,77,64
QAZ18,2018-05-31 08:30,31,77.01,77.01,76.77,76.78,54
QAZ18,2018-05-31 09:00,31,76.71,76.71,76.64,76.66,10
QAZ18,2018-05-31 09:30,31,76.76,76.86,76.69,76.85,12
QAZ18,2018-05-31 10:00,31,76.99,77.34,76.51,76.51,49
QAZ18,2018-05-31 10:30,31,76.44,76.47,76.22,76.33,461
QAZ18,2018-05-31 11:00,31,76.3,76.62,76.26,76.53,365
QAZ18,2018-05-31 11:30,31,76.54,76.54,76.34,76.39,13
QAZ18,2018-05-31 12:00,31,76.34,76.34,75.83,75.83,18
QAZ18,2018-05-31 12:30,31,75.83,76.03,75.74,75.81,132
QAZ18,2018-05-31 13:00,31,75.75,76.22,75.62,76.04,135
QAZ18,2018-05-31 13:30,31,76.16,76.44,76.16,76.39,36
QAZ18,2018-05-31 14:30,31,76.3,76.3,76.3,76.3,3
QAZ18,2018-05-31 15:00,31,76.18,76.31,76.15,76.31,85
QAZ18,2018-05-31 15:30,31,76.32,76.32,76.29,76.3,12
QAZ18,2018-06-01 00:00,1,76.03,76.03,76.03,76.03,1
QAZ18,2018-06-01 00:30,1,76,76,76,76,1
QAZ18,2018-06-01 03:30,1,76.18,76.18,76.18,76.18,1
QAZ18,2018-06-01 04:30,1,76.18,76.29,76.18,76.29,2
QAZ18,2018-06-01 05:00,1,76.2,76.2,76.19,76.19,8
QAZ18,2018-06-01 05:30,1,76.11,76.4,76.11,76.4,94
QAZ18,2018-06-01 06:00,1,76.45,76.45,76.28,76.31,18
QAZ18,2018-06-01 06:30,1,76.32,76.36,76.03,76.1,197
QAZ18,2018-06-01 07:00,1,76.14,76.14,75.5,75.52,84
QAZ18,2018-06-01 07:30,1,75.56,75.84,75.5,75.74,354
QAZ18,2018-06-01 08:00,1,75.84,75.87,75.54,75.54,401
QAZ18,2018-06-01 08:30,1,75.55,75.6,75.37,75.49,738
QAZ18,2018-06-01 09:00,1,75.45,75.51,75.3,75.48,145
QAZ18,2018-06-01 09:30,1,75.48,75.58,75.16,75.48,858
QAZ18,2018-06-01 10:00,1,75.5,75.5,75.09,75.09,57
QAZ18,2018-06-01 10:30,1,75.17,75.4,75.1,75.4,31
QAZ18,2018-06-01 11:00,1,75.3,75.41,75.26,75.4,40
QAZ18,2018-06-01 11:30,1,75.43,75.57,75.36,75.57,372
QAZ18,2018-06-01 12:30,1,75.71,75.85,75.71,75.77,49
QAZ18,2018-06-01 13:00,1,75.85,75.87,75.53,75.56,472
QAZ18,2018-06-01 13:30,1,75.53,75.6,75.5,75.51,134
QAZ18,2018-06-01 14:00,1,75.49,75.49,75.43,75.43,2
QAZ18,2018-06-01 14:30,1,75.36,75.36,75.33,75.34,33
QAZ18,2018-06-01 15:00,1,75.4,75.52,75.33,75.51,64
QAZ18,2018-06-01 15:30,1,75.48,75.48,75.43,75.43,5
QAZ18,2018-06-03 18:00,4,75.27,75.27,75.27,75.27,1
QAZ18,2018-06-03 19:00,4,75.37,75.37,75.37,75.37,1
QAZ18,2018-06-03 19:30,4,75.33,75.33,75.33,75.33,1
QAZ18,2018-06-03 20:00,4,75.44,75.44,75.44,75.44,2
QAZ18,2018-06-04 02:00,4,75.64,75.64,75.64,75.64,1
QAZ18,2018-06-04 02:30,4,75.61,75.61,75.43,75.43,3
QAZ18,2018-06-04 03:30,4,75.55,75.55,75.43,75.48,10
QAZ18,2018-06-04 04:00,4,75.27,75.27,75.27,75.27,1
QAZ18,2018-06-04 04:30,4,75.28,75.28,75.19,75.19,15
QAZ18,2018-06-04 05:00,4,75.17,75.17,74.86,74.9,57
QAZ18,2018-06-04 05:30,4,74.71,74.71,74.67,74.67,2
QAZ18,2018-06-04 06:00,4,74.74,74.91,74.74,74.86,36
QAZ18,2018-06-04 06:30,4,74.87,74.87,74.79,74.79,34
QAZ18,2018-06-04 07:00,4,75.02,75.07,74.95,75.01,75
QAZ18,2018-06-04 07:30,4,74.99,75.34,74.82,75.25,148
QAZ18,2018-06-04 08:00,4,75.23,75.5,75.19,75.35,612
QAZ18,2018-06-04 08:30,4,75.3,75.32,75.15,75.15,29
QAZ18,2018-06-04 09:00,4,75.11,75.16,74.82,74.87,17
QAZ18,2018-06-04 09:30,4,74.97,75.02,74.75,74.75,4
QAZ18,2018-06-04 10:00,4,74.73,74.8,74.4,74.4,25
QAZ18,2018-06-04 10:30,4,74.35,74.76,74.35,74.63,42
QAZ18,2018-06-04 11:30,4,74.65,74.67,74.65,74.67,2
QAZ18,2018-06-04 12:00,4,74.61,74.63,74.5,74.58,24
QAZ18,2018-06-04 12:30,4,74.56,74.56,74.46,74.47,52
QAZ18,2018-06-04 13:00,4,74.46,74.54,74.39,74.4,110
QAZ18,2018-06-04 13:30,4,74.31,74.37,74.31,74.37,54
QAZ18,2018-06-04 15:00,4,74.39,74.39,74.36,74.36,2
QAZ18,2018-06-04 15:30,4,74.39,74.39,74.39,74.39,1
QAZ18,2018-06-04 21:00,5,74.58,74.58,74.58,74.58,1
QAZ18,2018-06-04 22:00,5,74.46,74.46,74.46,74.46,2
QAZ18,2018-06-04 23:00,5,74.61,74.61,74.6,74.6,4
QAZ18,2018-06-04 23:30,5,74.58,74.58,74.53,74.53,4
QAZ18,2018-06-05 00:30,5,74.54,74.54,74.54,74.54,2
QAZ18,2018-06-05 01:00,5,74.51,74.51,74.51,74.51,1
QAZ18,2018-06-05 01:30,5,74.6,74.64,74.6,74.64,5
QAZ18,2018-06-05 02:00,5,74.64,74.64,74.64,74.64,1
QAZ18,2018-06-05 02:30,5,74.67,74.74,74.67,74.74,2
QAZ18,2018-06-05 03:00,5,74.64,74.68,74.64,74.68,2
QAZ18,2018-06-05 03:30,5,74.74,74.74,74.43,74.43,13
QAZ18,2018-06-05 04:00,5,74.37,74.37,74.33,74.33,4
QAZ18,2018-06-05 04:30,5,74.36,74.36,73.77,73.82,19
QAZ18,2018-06-05 05:00,5,73.82,73.82,73.46,73.49,19
QAZ18,2018-06-05 05:30,5,73.54,73.54,73.53,73.53,2
QAZ18,2018-06-05 06:00,5,73.53,73.53,73.33,73.33,3
QAZ18,2018-06-05 06:30,5,73.34,73.37,73.25,73.31,21
QAZ18,2018-06-05 07:00,5,73.27,73.41,73.23,73.37,70
QAZ18,2018-06-05 07:30,5,73.37,73.73,73.37,73.64,42
QAZ18,2018-06-05 08:00,5,73.78,73.78,73.35,73.42,34
QAZ18,2018-06-05 08:30,5,73.32,73.39,73.17,73.35,14
QAZ18,2018-06-05 09:00,5,73.29,73.51,73.21,73.36,40
QAZ18,2018-06-05 09:30,5,73.34,73.34,73.34,73.34,1
QAZ18,2018-06-05 10:00,5,73.52,73.73,73.42,73.64,41
QAZ18,2018-06-05 10:30,5,73.54,73.63,73.4,73.55,10
QAZ18,2018-06-05 11:00,5,73.73,73.91,73.73,73.91,3
QAZ18,2018-06-05 11:30,5,73.96,74.01,73.85,73.87,60
QAZ18,2018-06-05 12:00,5,73.88,74.19,73.82,74.05,79
QAZ18,2018-06-05 12:30,5,73.78,73.8,73.78,73.8,2
QAZ18,2018-06-05 13:00,5,74.18,74.24,74.05,74.19,13
QAZ18,2018-06-05 13:30,5,74.26,74.26,74.06,74.06,5
QAZ18,2018-06-05 14:30,5,73.91,73.91,73.91,73.91,1
QAZ18,2018-06-05 15:30,5,73.78,73.99,73.78,73.99,3
QAZ18,2018-06-05 20:00,6,74.29,74.29,74.27,74.27,2
QAZ18,2018-06-05 20:30,6,74.24,74.24,74.24,74.24,1
QAZ18,2018-06-06 00:00,6,74.52,74.52,74.52,74.52,1
QAZ18,2018-06-06 00:30,6,74.72,74.83,74.72,74.74,8
QAZ18,2018-06-06 01:00,6,74.71,74.92,74.71,74.92,5
QAZ18,2018-06-06 01:30,6,74.97,74.97,74.91,74.91,2
QAZ18,2018-06-06 02:00,6,74.9,74.9,74.75,74.76,7
QAZ18,2018-06-06 02:30,6,74.67,74.77,74.63,74.77,6
QAZ18,2018-06-06 03:00,6,74.64,74.64,74.64,74.64,1
QAZ18,2018-06-06 03:30,6,74.63,74.7,74.63,74.68,18
QAZ18,2018-06-06 04:00,6,74.36,74.49,74.35,74.49,4
QAZ18,2018-06-06 04:30,6,74.44,74.44,74.44,74.44,2
QAZ18,2018-06-06 05:00,6,74.5,74.69,74.46,74.68,13
QAZ18,2018-06-06 05:30,6,74.59,74.59,74.27,74.27,7
QAZ18,2018-06-06 06:00,6,74.17,74.18,74.17,74.18,2
QAZ18,2018-06-06 06:30,6,74.09,74.36,74.09,74.26,10
QAZ18,2018-06-06 07:00,6,74.14,74.23,73.83,73.88,14
QAZ18,2018-06-06 07:30,6,73.85,73.85,73.71,73.78,12
QAZ18,2018-06-06 08:00,6,73.78,73.95,73.74,73.87,20
QAZ18,2018-06-06 08:30,6,73.9,73.9,73.9,73.9,1
QAZ18,2018-06-06 09:00,6,73.97,74.08,73.87,74.07,15
QAZ18,2018-06-06 09:30,6,74.24,74.28,73.22,73.53,93
QAZ18,2018-06-06 10:00,6,73.61,73.86,73.55,73.68,21
QAZ18,2018-06-06 10:30,6,73.61,73.91,73.61,73.91,24
QAZ18,2018-06-06 11:00,6,73.77,73.77,73.64,73.69,17
QAZ18,2018-06-06 11:30,6,73.71,73.74,73.65,73.65,18
QAZ18,2018-06-06 12:00,6,73.67,73.81,73.67,73.81,9
QAZ18,2018-06-06 12:30,6,73.91,73.93,73.91,73.93,2
QAZ18,2018-06-06 13:00,6,73.95,73.97,73.81,73.97,17
QAZ18,2018-06-06 13:30,6,74,74.09,74,74.07,26
QAZ18,2018-06-06 14:00,6,74.04,74.05,74.04,74.05,3
QAZ18,2018-06-06 14:30,6,74.23,74.3,74.23,74.28,41
QAZ18,2018-06-06 15:30,6,74.26,74.26,74.26,74.26,1
QAZ18,2018-06-06 20:00,7,74,74,74,74,1
QAZ18,2018-06-06 21:00,7,74.05,74.12,74.05,74.12,11
QAZ18,2018-06-06 22:00,7,74.22,74.22,74.22,74.22,1
QAZ18,2018-06-07 00:30,7,74.38,74.38,74.38,74.38,1
QAZ18,2018-06-07 01:30,7,74.41,74.41,74.41,74.41,1
QAZ18,2018-06-07 02:00,7,74.36,74.46,74.36,74.46,3
QAZ18,2018-06-07 02:30,7,74.36,74.36,74.36,74.36,1
QAZ18,2018-06-07 03:00,7,74.23,74.31,74.2,74.31,12
QAZ18,2018-06-07 03:30,7,74.21,74.21,74.21,74.21,2
QAZ18,2018-06-07 04:00,7,74.26,74.26,74.26,74.26,1
QAZ18,2018-06-07 04:30,7,74.34,74.34,74.34,74.34,1
QAZ18,2018-06-07 05:00,7,74.45,74.45,74.45,74.45,1
QAZ18,2018-06-07 06:00,7,74.8,74.93,74.8,74.93,15
QAZ18,2018-06-07 06:30,7,74.92,74.99,74.92,74.99,12
QAZ18,2018-06-07 08:00,7,74.7,74.77,74.67,74.77,6
QAZ18,2018-06-07 08:30,7,74.78,75.01,74.78,75.01,74
QAZ18,2018-06-07 09:00,7,74.91,75.1,74.9,75.1,8
QAZ18,2018-06-07 09:30,7,75.1,75.47,75.07,75.32,13
QAZ18,2018-06-07 10:00,7,75.55,75.55,75.52,75.52,2
QAZ18,2018-06-07 10:30,7,75.31,75.51,75.27,75.51,28
QAZ18,2018-06-07 11:00,7,75.47,75.59,75.46,75.59,51
QAZ18,2018-06-07 11:30,7,75.59,75.69,75.54,75.59,133
QAZ18,2018-06-07 12:00,7,75.68,75.75,75.67,75.75,100
QAZ18,2018-06-07 12:30,7,75.65,75.73,75.64,75.64,64
QAZ18,2018-06-07 13:00,7,75.63,75.87,75.63,75.84,64
QAZ18,2018-06-07 13:30,7,75.88,75.97,75.88,75.97,2
QAZ18,2018-06-07 14:30,7,75.92,75.92,75.92,75.92,1
QAZ18,2018-06-07 15:30,7,75.98,75.98,75.98,75.98,1
QAZ18,2018-06-07 19:00,8,76.13,76.13,76.13,76.13,1
QAZ18,2018-06-07 23:00,8,75.88,75.88,75.88,75.88,1
QAZ18,2018-06-08 00:00,8,75.74,75.74,75.74,75.74,1
QAZ18,2018-06-08 01:30,8,75.53,75.53,75.53,75.53,1
QAZ18,2018-06-08 02:30,8,75.56,75.61,75.54,75.56,6
QAZ18,2018-06-08 03:30,8,75.65,75.65,75.65,75.65,1
QAZ18,2018-06-08 04:30,8,75.68,75.69,75.68,75.69,7
QAZ18,2018-06-08 05:00,8,75.26,75.38,75.26,75.38,6
QAZ18,2018-06-08 06:00,8,75.37,75.37,75.37,75.37,4
QAZ18,2018-06-08 07:30,8,75.53,75.57,75.53,75.57,7
QAZ18,2018-06-08 08:00,8,75.5,75.7,75.5,75.58,18
QAZ18,2018-06-08 08:30,8,75.35,75.35,75.35,75.35,1
QAZ18,2018-06-08 09:00,8,75.65,75.65,75.65,75.65,4
QAZ18,2018-06-08 09:30,8,75.63,75.63,75.22,75.22,3
QAZ18,2018-06-08 10:00,8,75.02,75.02,75,75,2
QAZ18,2018-06-08 11:00,8,75.27,75.32,75.27,75.32,4
QAZ18,2018-06-08 11:30,8,75.35,75.38,75.35,75.38,3
QAZ18,2018-06-08 12:00,8,75.38,75.43,75.38,75.43,2
QAZ18,2018-06-08 12:30,8,75.53,75.53,75.53,75.53,1
QAZ18,2018-06-08 13:00,8,75.58,75.69,75.36,75.36,35
QAZ18,2018-06-08 13:30,8,75.3,75.3,75.19,75.25,6
QAZ18,2018-06-08 14:00,8,75.22,75.26,75.22,75.26,3
QAZ18,2018-06-08 14:30,8,75.3,75.3,75.27,75.27,2
QAZ18,2018-06-08 15:30,8,75.28,75.29,75.24,75.24,9
QAZ18,2018-06-10 18:00,11,75.11,75.11,75.11,75.11,1
QAZ18,2018-06-10 19:00,11,75.21,75.21,75.21,75.21,1
QAZ18,2018-06-10 20:00,11,75.32,75.32,75.32,75.32,1
QAZ18,2018-06-10 21:30,11,75.39,75.41,75.39,75.41,2
QAZ18,2018-06-10 23:30,11,75.06,75.06,75.06,75.06,1
QAZ18,2018-06-11 00:00,11,75.06,75.06,75.06,75.06,1
QAZ18,2018-06-11 00:30,11,75.02,75.02,75.02,75.02,1
QAZ18,2018-06-11 01:00,11,75.1,75.1,75.06,75.06,2
QAZ18,2018-06-11 02:00,11,74.83,74.83,74.7,74.7,9
QAZ18,2018-06-11 03:00,11,75.19,75.23,75.18,75.22,7
QAZ18,2018-06-11 03:30,11,75.16,75.25,75.13,75.25,12
QAZ18,2018-06-11 04:00,11,75.2,75.2,74.94,74.94,20
QAZ18,2018-06-11 04:30,11,74.95,74.95,74.82,74.82,4
QAZ18,2018-06-11 06:30,11,74.61,74.61,74.6,74.6,4
QAZ18,2018-06-11 07:30,11,74.74,74.83,74.64,74.65,34
QAZ18,2018-06-11 08:00,11,74.64,74.69,74.51,74.68,27
QAZ18,2018-06-11 08:30,11,74.68,74.7,74.61,74.7,17
QAZ18,2018-06-11 09:00,11,74.73,75.32,74.73,75.27,36
QAZ18,2018-06-11 09:30,11,75.28,75.28,74.73,74.73,15
QAZ18,2018-06-11 10:00,11,74.78,75.35,74.75,75.34,19
QAZ18,2018-06-11 10:30,11,75.2,75.5,75.19,75.35,18
QAZ18,2018-06-11 11:00,11,75.41,75.41,75.25,75.25,13
QAZ18,2018-06-11 11:30,11,75.23,75.23,75.12,75.23,41
QAZ18,2018-06-11 12:00,11,75.24,75.42,75.24,75.33,13
QAZ18,2018-06-11 12:30,11,75.46,75.47,75.44,75.46,8
QAZ18,2018-06-11 13:00,11,75.41,75.41,75.12,75.24,31
QAZ18,2018-06-11 13:30,11,75.23,75.27,75.23,75.23,15
QAZ18,2018-06-11 14:00,11,75.22,75.22,75.19,75.19,2
QAZ18,2018-06-11 14:30,11,75.16,75.16,75.14,75.14,2
QAZ18,2018-06-11 15:00,11,75.15,75.15,75.14,75.14,2
QAZ18,2018-06-11 20:00,12,75.22,75.22,75.22,75.22,1
QAZ18,2018-06-11 21:00,12,75.26,75.26,75.26,75.26,1
QAZ18,2018-06-11 22:00,12,75.07,75.07,75.07,75.07,1
QAZ18,2018-06-12 00:00,12,75.27,75.3,75.23,75.23,4
QAZ18,2018-06-12 00:30,12,75.3,75.3,75.3,75.3,1
QAZ18,2018-06-12 01:00,12,75.26,75.26,75.2,75.2,2
QAZ18,2018-06-12 01:30,12,75.41,75.56,75.41,75.56,9
QAZ18,2018-06-12 02:30,12,75.65,75.65,75.65,75.65,1
QAZ18,2018-06-12 03:00,12,75.68,75.73,75.54,75.56,50
QAZ18,2018-06-12 03:30,12,75.55,75.55,75.19,75.39,46
QAZ18,2018-06-12 04:00,12,75.37,75.39,75.37,75.39,4
QAZ18,2018-06-12 06:00,12,74.9,74.94,74.8,74.94,8
QAZ18,2018-06-12 06:30,12,74.92,75.03,74.89,74.92,21
QAZ18,2018-06-12 07:00,12,74.87,75.06,74.87,74.96,8
QAZ18,2018-06-12 07:30,12,74.97,74.99,74.66,74.74,43
QAZ18,2018-06-12 08:00,12,74.73,74.85,74.72,74.85,27
QAZ18,2018-06-12 08:30,12,74.85,75.07,74.76,75.05,30
QAZ18,2018-06-12 09:00,12,74.94,75.05,74.94,75.05,5
QAZ18,2018-06-12 09:30,12,75.25,75.42,75.25,75.37,9
QAZ18,2018-06-12 10:00,12,75.28,75.28,75.28,75.28,2
QAZ18,2018-06-12 10:30,12,75.22,75.3,75.22,75.27,17
QAZ18,2018-06-12 12:30,12,74.82,74.83,74.78,74.78,3
QAZ18,2018-06-12 13:00,12,74.69,74.79,74.64,74.74,9
QAZ18,2018-06-12 13:30,12,74.64,74.71,74.63,74.63,6
QAZ18,2018-06-12 14:00,12,74.58,74.58,74.58,74.58,2
QAZ18,2018-06-12 14:30,12,74.71,74.71,74.66,74.66,3
QAZ18,2018-06-12 15:30,12,74.41,74.41,74.32,74.32,9
QAZ18,2018-06-12 21:00,13,74.59,74.59,74.59,74.59,1
QAZ18,2018-06-13 02:00,13,74.28,74.41,74.28,74.41,3
QAZ18,2018-06-13 02:30,13,74.4,74.4,74.18,74.25,9
QAZ18,2018-06-13 03:00,13,74.35,74.51,74.35,74.38,17
QAZ18,2018-06-13 03:30,13,74.4,74.6,74.4,74.46,5
QAZ18,2018-06-13 04:00,13,74.44,74.44,74.44,74.44,6
QAZ18,2018-06-13 04:30,13,74.39,74.45,74.27,74.45,4
QAZ18,2018-06-13 05:00,13,74.66,74.68,74.62,74.68,7
QAZ18,2018-06-13 05:30,13,74.73,74.92,74.71,74.92,9
QAZ18,2018-06-13 06:00,13,74.85,74.85,74.47,74.47,11
QAZ18,2018-06-13 06:30,13,74.65,74.65,74.46,74.47,13
QAZ18,2018-06-13 07:00,13,74.6,74.65,74.49,74.53,63
QAZ18,2018-06-13 07:30,13,74.53,74.9,74.52,74.83,135
QAZ18,2018-06-13 08:00,13,74.77,74.77,74.58,74.68,21
QAZ18,2018-06-13 09:00,13,74.61,74.62,74.58,74.6,8
QAZ18,2018-06-13 09:30,13,74.84,75.3,74.84,75.25,96
QAZ18,2018-06-13 10:00,13,75.31,75.32,75,75.01,75
QAZ18,2018-06-13 10:30,13,75,75.22,75,75.12,41
QAZ18,2018-06-13 11:00,13,75.14,75.18,75.12,75.18,20
QAZ18,2018-06-13 11:30,13,75.16,75.26,75.16,75.26,13
QAZ18,2018-06-13 12:00,13,75.31,75.59,75.31,75.59,22
QAZ18,2018-06-13 12:30,13,75.5,75.59,75.48,75.58,7
QAZ18,2018-06-13 13:00,13,75.55,75.59,75.44,75.59,61
QAZ18,2018-06-13 13:30,13,75.53,75.53,75.45,75.53,24
QAZ18,2018-06-13 14:00,13,75.62,75.62,75.49,75.49,4
QAZ18,2018-06-13 14:30,13,75.42,75.42,75.39,75.39,2
QAZ18,2018-06-13 23:00,14,75.33,75.33,75.33,75.33,1
QAZ18,2018-06-14 00:30,14,75.27,75.27,75.27,75.27,1
QAZ18,2018-06-14 01:30,14,75.19,75.27,75.19,75.25,6
QAZ18,2018-06-14 02:00,14,75.17,75.24,75.17,75.18,6
QAZ18,2018-06-14 02:30,14,75.28,75.35,75.28,75.35,11
QAZ18,2018-06-14 03:00,14,75.31,75.37,75.12,75.35,44
QAZ18,2018-06-14 03:30,14,75.36,75.49,75.36,75.49,26
QAZ18,2018-06-14 04:00,14,75.49,75.5,75.41,75.41,6
QAZ18,2018-06-14 04:30,14,75.38,75.38,75.34,75.34,5
QAZ18,2018-06-14 05:00,14,75.42,75.42,75.23,75.23,3
QAZ18,2018-06-14 05:30,14,75.22,75.37,75.15,75.35,11
QAZ18,2018-06-14 06:00,14,75.37,75.49,75.37,75.44,6
QAZ18,2018-06-14 06:30,14,75.47,75.47,75.34,75.34,4
QAZ18,2018-06-14 07:00,14,75.47,75.51,75.47,75.51,4
QAZ18,2018-06-14 07:30,14,75.51,75.57,75.49,75.57,9
QAZ18,2018-06-14 08:00,14,75.5,75.61,75.41,75.41,11
QAZ18,2018-06-14 08:30,14,75.4,75.4,75.1,75.23,30
QAZ18,2018-06-14 09:00,14,75.16,75.17,75.04,75.12,13
QAZ18,2018-06-14 09:30,14,75.04,75.04,74.55,74.59,16
QAZ18,2018-06-14 10:00,14,74.86,74.86,74.69,74.69,12
QAZ18,2018-06-14 10:30,14,74.58,74.71,74.58,74.71,3
QAZ18,2018-06-14 12:00,14,74.68,74.72,74.68,74.72,3
QAZ18,2018-06-14 12:30,14,74.7,74.71,74.7,74.71,2
QAZ18,2018-06-14 13:00,14,74.65,74.65,74.45,74.58,7
QAZ18,2018-06-14 13:30,14,74.63,74.71,74.63,74.71,3
QAZ18,2018-06-14 14:00,14,74.55,74.6,74.55,74.6,2
QAZ18,2018-06-14 15:00,14,74.57,74.57,74.57,74.57,1
QAZ18,2018-06-14 15:30,14,74.58,74.58,74.58,74.58,1
QAZ18,2018-06-14 20:30,15,74.53,74.53,74.46,74.47,16
QAZ18,2018-06-14 21:00,15,74.46,74.48,74.46,74.48,2
QAZ18,2018-06-15 01:00,15,74.5,74.5,74.5,74.5,1
QAZ18,2018-06-15 02:30,15,74.33,74.33,74.33,74.33,1
QAZ18,2018-06-15 03:00,15,74.37,74.37,74.37,74.37,1
QAZ18,2018-06-15 03:30,15,74.05,74.05,74.05,74.05,1
QAZ18,2018-06-15 04:00,15,73.92,73.92,73.92,73.92,1
QAZ18,2018-06-15 04:30,15,73.92,73.92,73.92,73.92,1
QAZ18,2018-06-15 05:00,15,73.7,73.7,73.7,73.7,1
QAZ18,2018-06-15 06:00,15,74.08,74.08,74.08,74.08,1
QAZ18,2018-06-15 07:00,15,74.11,74.15,74.11,74.12,8
QAZ18,2018-06-15 07:30,15,74.11,74.11,74.01,74.03,11
QAZ18,2018-06-15 08:00,15,73.95,73.95,73.75,73.86,26
QAZ18,2018-06-15 08:30,15,73.74,73.74,73.3,73.39,16
QAZ18,2018-06-15 09:00,15,73.34,73.34,72.79,72.82,44
QAZ18,2018-06-15 09:30,15,72.64,72.75,72.49,72.49,9
QAZ18,2018-06-15 10:00,15,72.35,72.35,71.92,71.92,26
QAZ18,2018-06-15 10:30,15,71.96,72.22,71.9,72.22,34
QAZ18,2018-06-15 11:00,15,72.09,72.17,71.99,72.08,16
QAZ18,2018-06-15 11:30,15,72.19,72.3,72.14,72.14,4
QAZ18,2018-06-15 12:00,15,72.16,72.17,72.16,72.17,20
QAZ18,2018-06-15 12:30,15,72.11,72.11,72.11,72.11,1
QAZ18,2018-06-15 13:00,15,72.06,72.26,72.05,72.16,432
QAZ18,2018-06-15 13:30,15,72.09,72.1,72.06,72.1,6
QAZ18,2018-06-15 14:30,15,71.97,71.97,71.97,71.97,1
QAZ18,2018-06-17 17:00,18,71.8,71.8,71.8,71.8,2
QAZ18,2018-06-17 20:30,18,71.35,71.35,71.35,71.35,1
QAZ18,2018-06-17 21:00,18,71.43,71.43,71.43,71.43,1
QAZ18,2018-06-17 22:00,18,71.39,71.39,71.39,71.39,2
QAZ18,2018-06-17 23:30,18,71.39,71.39,71.39,71.39,1
QAZ18,2018-06-18 00:30,18,71.62,71.67,71.61,71.66,7
QAZ18,2018-06-18 01:00,18,71.63,71.77,71.63,71.77,2
QAZ18,2018-06-18 01:30,18,71.85,71.85,71.73,71.73,3
QAZ18,2018-06-18 02:00,18,71.75,71.89,71.75,71.86,8
QAZ18,2018-06-18 02:30,18,71.8,71.81,71.8,71.81,5
QAZ18,2018-06-18 03:00,18,71.87,72.06,71.87,72.03,14
QAZ18,2018-06-18 03:30,18,72.07,72.89,72.07,72.59,72
QAZ18,2018-06-18 05:00,18,72.65,72.81,72.65,72.81,8
QAZ18,2018-06-18 05:30,18,72.75,72.75,72.75,72.75,1
QAZ18,2018-06-18 06:00,18,72.66,72.78,72.66,72.78,4
QAZ18,2018-06-18 06:30,18,72.77,72.98,72.76,72.93,28
QAZ18,2018-06-18 07:00,18,72.95,73.08,72.94,73.07,19
QAZ18,2018-06-18 07:30,18,73.09,73.09,72.76,72.82,12
QAZ18,2018-06-18 08:00,18,72.79,73.01,72.77,72.95,122
QAZ18,2018-06-18 08:30,18,72.96,73.13,72.87,73.02,143
QAZ18,2018-06-18 09:00,18,73.05,73.05,72.88,73,7
QAZ18,2018-06-18 09:30,18,73.15,73.3,73.15,73.19,18
QAZ18,2018-06-18 10:00,18,73.32,73.38,73.05,73.18,30
QAZ18,2018-06-18 10:30,18,73.25,73.3,72.91,72.91,24
QAZ18,2018-06-18 11:00,18,73.12,73.15,73.12,73.14,13
QAZ18,2018-06-18 11:30,18,73.06,73.37,73.06,73.37,11
QAZ18,2018-06-18 12:00,18,73.39,73.59,73.39,73.56,6
QAZ18,2018-06-18 12:30,18,73.69,73.69,73.65,73.65,3
QAZ18,2018-06-18 13:00,18,73.77,74.01,73.77,73.85,42
QAZ18,2018-06-18 13:30,18,73.9,73.93,73.74,73.91,182
QAZ18,2018-06-18 14:00,18,73.87,73.87,73.87,73.87,2
QAZ18,2018-06-18 14:30,18,73.86,73.86,73.84,73.84,8
QAZ18,2018-06-18 15:00,18,73.84,73.84,73.84,73.84,1
QAZ18,2018-06-18 23:00,19,73.39,73.39,73.31,73.31,2
QAZ18,2018-06-19 01:00,19,73.24,73.24,73.24,73.24,1
QAZ18,2018-06-19 01:30,19,73.27,73.27,73.21,73.27,3
QAZ18,2018-06-19 02:00,19,73.19,73.19,73.17,73.17,6
QAZ18,2018-06-19 02:30,19,73.24,73.33,73.24,73.33,5
QAZ18,2018-06-19 03:00,19,73.29,73.36,73.18,73.19,15
QAZ18,2018-06-19 03:30,19,73.2,73.41,73.2,73.41,7
QAZ18,2018-06-19 04:00,19,73.43,73.57,73.36,73.36,20
QAZ18,2018-06-19 04:30,19,73.44,73.44,73.27,73.27,9
QAZ18,2018-06-19 05:00,19,73.24,73.49,73.24,73.49,5
QAZ18,2018-06-19 06:00,19,73.17,73.23,73.17,73.2,4
QAZ18,2018-06-19 06:30,19,73.13,73.23,73.13,73.23,5
QAZ18,2018-06-19 07:00,19,73.33,73.48,73.33,73.36,6
QAZ18,2018-06-19 07:30,19,73.3,73.4,73.28,73.32,7
QAZ18,2018-06-19 08:00,19,73.26,73.32,73.22,73.3,173
QAZ18,2018-06-19 08:30,19,73.36,73.8,73.3,73.76,222
QAZ18,2018-06-19 09:00,19,73.73,73.73,73.23,73.26,34
QAZ18,2018-06-19 09:30,19,73.25,73.25,72.92,73,68
QAZ18,2018-06-19 10:00,19,73.03,73.33,73.03,73.28,33
QAZ18,2018-06-19 10:30,19,73.26,73.37,73.17,73.32,22
QAZ18,2018-06-19 11:00,19,73.34,73.34,73.12,73.18,11
QAZ18,2018-06-19 11:30,19,73.17,73.45,73.17,73.43,14
QAZ18,2018-06-19 12:00,19,73.5,73.5,73.41,73.49,5
QAZ18,2018-06-19 12:30,19,73.53,73.59,73.5,73.59,15
QAZ18,2018-06-19 13:00,19,73.58,73.59,73.36,73.44,136
QAZ18,2018-06-19 13:30,19,73.47,73.57,73.47,73.57,15
QAZ18,2018-06-19 14:00,19,73.58,73.58,73.51,73.52,7
QAZ18,2018-06-19 14:30,19,73.5,73.5,73.48,73.48,4
QAZ18,2018-06-19 15:00,19,73.48,73.48,73.48,73.48,3
QAZ18,2018-06-19 20:30,20,73.69,73.69,73.69,73.69,1
QAZ18,2018-06-19 23:30,20,73.65,73.65,73.65,73.65,1
QAZ18,2018-06-20 00:00,20,73.64,73.73,73.64,73.73,2
QAZ18,2018-06-20 01:00,20,73.69,73.78,73.69,73.75,4
QAZ18,2018-06-20 01:30,20,73.72,73.79,73.71,73.79,3
QAZ18,2018-06-20 02:00,20,73.8,74.01,73.74,74,14
QAZ18,2018-06-20 02:30,20,74.01,74.02,73.93,73.93,9
QAZ18,2018-06-20 03:00,20,73.99,73.99,73.81,73.91,16
QAZ18,2018-06-20 03:30,20,73.86,73.89,73.75,73.89,9
QAZ18,2018-06-20 04:00,20,73.73,73.73,73.62,73.7,8
QAZ18,2018-06-20 04:30,20,73.8,74,73.8,73.99,7
QAZ18,2018-06-20 05:00,20,73.96,73.96,73.6,73.6,17
QAZ18,2018-06-20 05:30,20,73.55,73.58,73.37,73.48,21
QAZ18,2018-06-20 06:00,20,73.4,73.4,73.3,73.38,5
QAZ18,2018-06-20 06:30,20,73.39,73.59,73.39,73.59,6
QAZ18,2018-06-20 07:00,20,73.59,73.8,73.45,73.73,17
QAZ18,2018-06-20 07:30,20,73.72,73.8,73.63,73.77,30
QAZ18,2018-06-20 08:00,20,73.74,73.95,73.7,73.88,59
QAZ18,2018-06-20 08:30,20,73.8,73.96,73.8,73.88,10
QAZ18,2018-06-20 09:00,20,73.9,73.94,73.73,73.73,27
QAZ18,2018-06-20 09:30,20,73.68,73.75,73.41,73.41,36
QAZ18,2018-06-20 10:00,20,73.36,73.77,73.36,73.61,36
QAZ18,2018-06-20 10:30,20,73.67,73.89,73.52,73.89,36
QAZ18,2018-06-20 11:00,20,73.8,73.8,72.95,72.99,68
QAZ18,2018-06-20 11:30,20,72.94,73.01,72.72,72.99,32
QAZ18,2018-06-20 12:00,20,73.24,73.24,73.19,73.19,2
QAZ18,2018-06-20 12:30,20,73.27,73.71,73.27,73.71,14
QAZ18,2018-06-20 13:00,20,73.64,73.7,73.22,73.23,36
QAZ18,2018-06-20 13:30,20,73.14,73.14,72.88,72.88,33
QAZ18,2018-06-20 14:00,20,72.94,72.96,72.92,72.96,3
QAZ18,2018-06-20 14:30,20,72.91,72.91,72.88,72.9,205
QAZ18,2018-06-20 15:00,20,72.89,72.89,72.7,72.7,56
QAZ18,2018-06-20 15:30,20,72.73,72.73,72.72,72.72,3
QAZ18,2018-06-20 21:00,21,73.17,73.17,73.15,73.16,3
QAZ18,2018-06-20 23:30,21,72.89,72.89,72.89,72.89,1
QAZ18,2018-06-21 01:30,21,72.73,72.73,72.61,72.62,3
QAZ18,2018-06-21 02:00,21,72.72,72.77,72.67,72.77,5
QAZ18,2018-06-21 02:30,21,72.72,72.73,72.55,72.55,5
QAZ18,2018-06-21 03:00,21,72.6,72.6,72.37,72.41,15
QAZ18,2018-06-21 03:30,21,72.38,72.44,71.96,72.11,21
QAZ18,2018-06-21 04:00,21,72.02,72.02,71.82,71.92,10
QAZ18,2018-06-21 04:30,21,71.85,72.18,71.85,72.18,3
QAZ18,2018-06-21 05:00,21,72.07,72.33,72.04,72.18,10
QAZ18,2018-06-21 05:30,21,72.34,72.34,72.34,72.34,1
QAZ18,2018-06-21 06:00,21,72.39,72.42,72.31,72.31,8
QAZ18,2018-06-21 06:30,21,72.34,72.36,72.21,72.36,158
QAZ18,2018-06-21 07:00,21,72.32,72.59,72.31,72.59,71
QAZ18,2018-06-21 07:30,21,72.5,72.5,72.26,72.26,33
QAZ18,2018-06-21 08:00,21,72.39,72.42,71.92,71.92,10
QAZ18,2018-06-21 08:30,21,71.87,71.87,71.84,71.84,2
QAZ18,2018-06-21 09:00,21,72.22,72.22,72.11,72.13,24
QAZ18,2018-06-21 09:30,21,72.05,72.6,72.02,72.5,27
QAZ18,2018-06-21 10:00,21,72.28,72.36,72.28,72.36,4
QAZ18,2018-06-21 10:30,21,72.22,72.22,72.11,72.17,6
QAZ18,2018-06-21 11:00,21,72.28,72.39,72.28,72.39,9
QAZ18,2018-06-21 11:30,21,72.4,72.48,72.38,72.42,49
QAZ18,2018-06-21 12:00,21,72.28,72.6,72.28,72.59,25
QAZ18,2018-06-21 12:30,21,72.59,72.72,72.27,72.27,29
QAZ18,2018-06-21 13:00,21,72.24,72.41,71.82,71.9,38
QAZ18,2018-06-21 13:30,21,71.89,71.94,71.87,71.89,24
QAZ18,2018-06-21 14:00,21,71.95,71.95,71.95,71.95,1
QAZ18,2018-06-21 14:30,21,71.94,71.94,71.81,71.82,7
QAZ18,2018-06-21 15:00,21,71.89,71.95,71.89,71.94,5
QAZ18,2018-06-21 15:30,21,71.86,71.86,71.86,71.86,1
QAZ18,2018-06-21 19:00,22,72.21,72.21,72.21,72.21,1
QAZ18,2018-06-21 20:00,22,72.81,72.83,72.73,72.73,4
QAZ18,2018-06-21 20:30,22,72.55,72.55,72.44,72.55,3
QAZ18,2018-06-21 22:00,22,72.68,72.75,72.68,72.75,2
QAZ18,2018-06-21 23:30,22,72.6,72.6,72.6,72.6,1
QAZ18,2018-06-22 00:00,22,72.42,72.42,72.42,72.42,3
QAZ18,2018-06-22 00:30,22,72.48,72.48,72.48,72.48,1
QAZ18,2018-06-22 01:00,22,72.5,72.61,72.5,72.61,2
QAZ18,2018-06-22 03:00,22,72.82,72.88,72.82,72.88,3
QAZ18,2018-06-22 03:30,22,72.57,72.75,72.57,72.74,8
QAZ18,2018-06-22 04:00,22,72.91,72.91,72.91,72.91,6
QAZ18,2018-06-22 04:30,22,72.91,73.17,72.91,73.11,4
QAZ18,2018-06-22 05:30,22,72.9,72.9,72.67,72.77,13
QAZ18,2018-06-22 06:00,22,72.84,72.95,72.84,72.95,5
QAZ18,2018-06-22 06:30,22,73.07,73.47,73.07,73.32,58
QAZ18,2018-06-22 07:00,22,73.31,73.41,73.16,73.29,24
QAZ18,2018-06-22 07:30,22,73.32,73.99,73.28,73.75,84
QAZ18,2018-06-22 08:00,22,73.69,74.03,73.57,73.8,54
QAZ18,2018-06-22 08:30,22,73.79,73.79,73.33,73.35,86
QAZ18,2018-06-22 09:00,22,73.53,73.65,73.19,73.19,140
QAZ18,2018-06-22 09:30,22,73.09,73.52,73.02,73.42,21
QAZ18,2018-06-22 10:00,22,73.6,73.65,73.45,73.49,15
QAZ18,2018-06-22 10:30,22,73.44,73.6,73.35,73.58,64
QAZ18,2018-06-22 11:00,22,73.6,73.67,73.5,73.57,163
QAZ18,2018-06-22 11:30,22,73.57,73.57,73.23,73.3,41
QAZ18,2018-06-22 12:00,22,73.33,73.46,73.2,73.46,139
QAZ18,2018-06-22 12:30,22,73.5,73.83,73.5,73.83,123
QAZ18,2018-06-22 13:00,22,73.8,74.29,73.8,74.28,45
QAZ18,2018-06-22 13:30,22,74.13,74.24,74.05,74.24,8
QAZ18,2018-06-22 14:00,22,74.16,74.22,74.12,74.16,8
QAZ18,2018-06-22 14:30,22,74.25,74.31,74.25,74.31,4
QAZ18,2018-06-22 15:00,22,74.26,74.26,74.26,74.26,1
QAZ18,2018-06-22 15:30,22,74.36,74.46,74.34,74.46,3
QAZ18,2018-06-24 17:00,25,73.5,73.5,73.5,73.5,1
QAZ18,2018-06-24 17:30,25,73,73.32,72.95,73.07,15
QAZ18,2018-06-24 20:00,25,72.86,72.86,72.86,72.86,1
QAZ18,2018-06-24 21:30,25,72.95,72.96,72.94,72.96,3
QAZ18,2018-06-24 22:30,25,73.04,73.04,73.04,73.04,1
QAZ18,2018-06-24 23:00,25,73.12,73.12,73.04,73.04,3
QAZ18,2018-06-24 23:30,25,73.07,73.15,73.07,73.12,3
QAZ18,2018-06-25 00:30,25,73,73,73,73,1
QAZ18,2018-06-25 02:00,25,73.12,73.35,73.11,73.35,12
QAZ18,2018-06-25 02:30,25,73.38,73.58,73.38,73.57,9
QAZ18,2018-06-25 03:00,25,73.6,73.98,73.56,73.96,14
QAZ18,2018-06-25 03:30,25,73.88,73.88,73.53,73.53,14
QAZ18,2018-06-25 04:00,25,73.53,73.7,73.53,73.66,3
QAZ18,2018-06-25 04:30,25,73.55,73.55,73.49,73.51,4
QAZ18,2018-06-25 05:00,25,73.49,73.49,73.3,73.3,3
QAZ18,2018-06-25 05:30,25,73.18,73.22,73.13,73.13,4
QAZ18,2018-06-25 06:00,25,73.14,73.35,73.14,73.35,5
QAZ18,2018-06-25 07:00,25,73.41,73.6,73.41,73.6,14
QAZ18,2018-06-25 07:30,25,73.43,73.44,73.22,73.22,7
QAZ18,2018-06-25 08:00,25,73.25,73.25,73.08,73.16,20
QAZ18,2018-06-25 08:30,25,73.21,73.29,73.17,73.17,15
QAZ18,2018-06-25 09:00,25,73.1,73.14,72.96,73,24
QAZ18,2018-06-25 09:30,25,72.99,73.21,72.82,73.19,9
QAZ18,2018-06-25 10:00,25,73.28,73.34,73.26,73.34,6
QAZ18,2018-06-25 10:30,25,73.24,73.35,73.24,73.35,5
QAZ18,2018-06-25 11:00,25,73.34,73.35,73.34,73.35,10
QAZ18,2018-06-25 11:30,25,73.27,73.29,73.26,73.29,3
QAZ18,2018-06-25 12:00,25,73.22,73.36,73.21,73.36,23
QAZ18,2018-06-25 12:30,25,73.44,73.5,73.44,73.5,12
QAZ18,2018-06-25 13:00,25,73.69,73.88,73.65,73.72,44
QAZ18,2018-06-25 13:30,25,73.64,73.64,73.53,73.54,6
QAZ18,2018-06-25 14:00,25,73.45,73.45,73.45,73.45,1
QAZ18,2018-06-25 14:30,25,73.43,73.55,73.43,73.55,3
QAZ18,2018-06-25 15:00,25,73.7,73.83,73.7,73.82,12
QAZ18,2018-06-26 01:00,26,73.69,73.76,73.69,73.76,2
QAZ18,2018-06-26 02:00,26,73.87,74.02,73.87,73.97,11
QAZ18,2018-06-26 02:30,26,73.89,73.89,73.89,73.89,1
QAZ18,2018-06-26 03:00,26,73.91,74,73.89,74,5
QAZ18,2018-06-26 03:30,26,74.02,74.11,73.92,74.11,24
QAZ18,2018-06-26 04:00,26,74.09,74.09,73.99,73.99,2
QAZ18,2018-06-26 04:30,26,73.84,73.92,73.84,73.92,2
QAZ18,2018-06-26 05:00,26,73.79,73.79,73.58,73.61,222
QAZ18,2018-06-26 05:30,26,73.7,73.87,73.67,73.87,31
QAZ18,2018-06-26 06:00,26,73.96,74.55,73.94,74.53,48
QAZ18,2018-06-26 06:30,26,74.49,74.49,74.29,74.32,27
QAZ18,2018-06-26 07:00,26,74.33,74.43,74.27,74.27,38
QAZ18,2018-06-26 07:30,26,74.34,74.38,74.2,74.2,86
QAZ18,2018-06-26 08:00,26,74.13,74.18,74,74,11
QAZ18,2018-06-26 08:30,26,74.07,74.09,73.92,73.97,34
QAZ18,2018-06-26 09:00,26,73.97,73.97,73.89,73.89,5
QAZ18,2018-06-26 09:30,26,73.58,73.58,73.1,73.57,363
QAZ18,2018-06-26 10:00,26,73.91,73.99,73.88,73.91,5
QAZ18,2018-06-26 10:30,26,74.01,75.17,74.01,75.05,156
QAZ18,2018-06-26 11:00,26,75.05,75.28,74.87,75.27,233
QAZ18,2018-06-26 11:30,26,75.33,75.4,75.03,75.12,53
QAZ18,2018-06-26 12:00,26,75.07,75.1,74.91,74.98,5
QAZ18,2018-06-26 12:30,26,74.96,75.1,74.9,75,77
QAZ18,2018-06-26 13:00,26,75.02,75.22,74.92,75.22,26
QAZ18,2018-06-26 13:30,26,75.25,75.29,75.25,75.29,10
QAZ18,2018-06-26 14:00,26,75.26,75.28,75.24,75.24,10
QAZ18,2018-06-26 14:30,26,75.21,75.33,75.21,75.33,6
QAZ18,2018-06-26 15:00,26,75.35,75.35,75.35,75.35,1
QAZ18,2018-06-26 20:00,27,75.51,75.51,75.51,75.51,1
QAZ18,2018-06-26 20:30,27,75.41,75.41,75.35,75.35,2
QAZ18,2018-06-26 21:30,27,75.35,75.35,75.35,75.35,1
QAZ18,2018-06-26 23:00,27,75.48,75.48,75.48,75.48,1
QAZ18,2018-06-26 23:30,27,75.53,75.53,75.53,75.53,1
QAZ18,2018-06-27 00:30,27,75.39,75.39,75.39,75.39,2
QAZ18,2018-06-27 01:00,27,75.45,75.55,75.45,75.55,4
QAZ18,2018-06-27 01:30,27,75.5,75.76,75.5,75.76,38
QAZ18,2018-06-27 02:00,27,75.72,75.73,75.51,75.51,8
QAZ18,2018-06-27 02:30,27,75.5,75.56,75.5,75.56,3
QAZ18,2018-06-27 03:00,27,75.51,75.54,75.4,75.4,8
QAZ18,2018-06-27 03:30,27,75.33,75.42,75.3,75.33,9
QAZ18,2018-06-27 04:00,27,75.32,75.41,75.3,75.41,4
QAZ18,2018-06-27 04:30,27,75.55,75.61,75.37,75.37,19
QAZ18,2018-06-27 05:00,27,75.47,75.73,75.45,75.71,21
QAZ18,2018-06-27 05:30,27,75.71,75.71,75.64,75.69,6
QAZ18,2018-06-27 06:00,27,75.75,75.78,75.75,75.78,3
QAZ18,2018-06-27 06:30,27,75.73,75.73,75.73,75.73,1
QAZ18,2018-06-27 07:00,27,75.88,75.88,75.62,75.69,12
QAZ18,2018-06-27 07:30,27,75.72,75.86,75.69,75.83,17
QAZ18,2018-06-27 08:00,27,75.84,76.01,75.81,75.93,37
QAZ18,2018-06-27 08:30,27,76.03,76.2,76.01,76.2,19
QAZ18,2018-06-27 09:00,27,76.2,76.42,76.2,76.21,24
QAZ18,2018-06-27 09:30,27,76.28,76.85,76.28,76.84,42
QAZ18,2018-06-27 10:00,27,76.79,76.85,76.66,76.73,28
QAZ18,2018-06-27 10:30,27,76.7,77.01,76.7,77,12
QAZ18,2018-06-27 11:00,27,77.03,77.03,76.89,76.89,5
QAZ18,2018-06-27 11:30,27,76.94,76.94,76.84,76.84,3
QAZ18,2018-06-27 12:00,27,76.87,76.87,76.71,76.8,8
QAZ18,2018-06-27 12:30,27,76.85,76.95,76.85,76.95,3
QAZ18,2018-06-27 13:00,27,76.66,76.75,76.56,76.56,11
QAZ18,2018-06-27 13:30,27,76.34,76.4,76.34,76.36,11
QAZ18,2018-06-27 14:00,27,76.28,76.32,76.28,76.32,4
QAZ18,2018-06-27 14:30,27,76.27,76.27,76.27,76.27,1
QAZ18,2018-06-27 15:00,27,76.31,76.31,76.31,76.31,1
QAZ18,2018-06-27 18:30,28,76.71,76.71,76.71,76.71,2
QAZ18,2018-06-27 20:30,28,76.64,76.64,76.64,76.64,2
QAZ18,2018-06-27 21:30,28,76.54,76.54,76.54,76.54,2
QAZ18,2018-06-27 22:00,28,76.51,76.51,76.51,76.51,2
QAZ18,2018-06-27 22:30,28,76.38,76.38,76.38,76.38,1
QAZ18,2018-06-28 00:30,28,76.42,76.42,76.4,76.4,2
QAZ18,2018-06-28 02:00,28,76.36,76.41,76.36,76.41,2
QAZ18,2018-06-28 02:30,28,76.47,76.73,76.47,76.73,17
QAZ18,2018-06-28 03:00,28,76.73,76.73,76.47,76.47,3
QAZ18,2018-06-28 03:30,28,76.39,76.57,76.39,76.53,10
QAZ18,2018-06-28 04:00,28,76.64,76.64,76.64,76.64,4
QAZ18,2018-06-28 04:30,28,76.74,76.89,76.74,76.89,12
QAZ18,2018-06-28 05:00,28,76.92,76.98,76.84,76.94,8
QAZ18,2018-06-28 05:30,28,76.96,76.97,76.84,76.84,9
QAZ18,2018-06-28 06:00,28,76.77,76.8,76.77,76.8,2
QAZ18,2018-06-28 06:30,28,76.84,76.84,76.7,76.75,10
QAZ18,2018-06-28 07:00,28,76.56,76.7,76.55,76.7,5
QAZ18,2018-06-28 07:30,28,76.69,76.69,76.31,76.4,15
QAZ18,2018-06-28 08:00,28,76.37,76.59,76.37,76.59,8
QAZ18,2018-06-28 08:30,28,76.61,76.73,76.55,76.6,15
QAZ18,2018-06-28 09:00,28,76.79,77.05,76.79,77.02,122
QAZ18,2018-06-28 09:30,28,77.21,77.21,76.96,77.06,22
QAZ18,2018-06-28 10:00,28,77.12,77.13,76.45,76.52,31
QAZ18,2018-06-28 10:30,28,76.45,76.72,76.3,76.72,22
QAZ18,2018-06-28 11:00,28,76.47,76.47,76.45,76.45,2
QAZ18,2018-06-28 11:30,28,76.46,76.46,76.46,76.46,1
QAZ18,2018-06-28 12:00,28,76.55,76.55,76.45,76.5,12
QAZ18,2018-06-28 12:30,28,76.58,76.58,76.58,76.58,2
QAZ18,2018-06-28 13:00,28,76.43,76.73,76.38,76.68,13
QAZ18,2018-06-28 13:30,28,76.5,76.52,76.44,76.5,4
QAZ18,2018-06-28 14:00,28,76.39,76.41,76.36,76.41,12
QAZ18,2018-06-28 14:30,28,76.48,76.48,76.48,76.48,2
QAZ18,2018-06-28 15:30,28,76.51,76.58,76.51,76.58,2
QAZ18,2018-06-28 20:30,29,76.33,76.33,76.33,76.33,1
QAZ18,2018-06-28 22:00,29,76.5,76.64,76.5,76.63,16
QAZ18,2018-06-28 22:30,29,76.63,76.63,76.6,76.6,8
QAZ18,2018-06-29 00:00,29,76.59,76.59,76.59,76.59,4
QAZ18,2018-06-29 01:30,29,76.68,76.68,76.68,76.68,1
QAZ18,2018-06-29 02:00,29,76.78,76.78,76.78,76.78,1
QAZ18,2018-06-29 02:30,29,76.69,76.86,76.69,76.86,6
QAZ18,2018-06-29 03:00,29,76.9,76.9,76.77,76.86,4
QAZ18,2018-06-29 03:30,29,76.93,77.04,76.9,77.04,8
QAZ18,2018-06-29 04:00,29,77.02,77.1,76.92,76.93,13
QAZ18,2018-06-29 04:30,29,77,77.67,77,77.52,34
QAZ18,2018-06-29 05:00,29,77.59,78.03,77.56,77.92,87
QAZ18,2018-06-29 05:30,29,77.48,77.48,77.46,77.46,2
QAZ18,2018-06-29 06:00,29,77.55,77.59,77.23,77.23,16
QAZ18,2018-06-29 06:30,29,77.2,77.4,77.2,77.4,7
QAZ18,2018-06-29 07:00,29,77.4,77.51,77.34,77.34,12
QAZ18,2018-06-29 07:30,29,77.35,77.43,77.27,77.28,15
QAZ18,2018-06-29 08:00,29,77.25,77.5,77.25,77.48,11
QAZ18,2018-06-29 08:30,29,77.47,78,77.43,77.82,128
QAZ18,2018-06-29 09:00,29,77.87,77.98,77.79,77.86,63
QAZ18,2018-06-29 09:30,29,77.73,78.02,77.73,78.02,17
QAZ18,2018-06-29 10:00,29,78.03,78.23,78,78.08,32
QAZ18,2018-06-29 10:30,29,78.19,78.35,78.15,78.35,46
QAZ18,2018-06-29 11:00,29,77.96,78.1,77.93,78.1,9
QAZ18,2018-06-29 11:30,29,78.05,78.05,77.92,77.92,6
QAZ18,2018-06-29 12:00,29,78.01,78.11,78.01,78.03,6
QAZ18,2018-06-29 12:30,29,78.04,78.25,78.04,78.18,27
QAZ18,2018-06-29 13:00,29,78.15,78.41,78.1,78.12,24
QAZ18,2018-06-29 13:30,29,78.09,78.09,77.86,78,6
QAZ18,2018-06-29 15:30,29,78.05,78.05,78.05,78.05,1
QAZ18,2018-07-01 17:00,2,77.18,77.18,77.18,77.18,1
QAZ18,2018-07-01 17:30,2,77.1,77.1,77.1,77.1,1
QAZ18,2018-07-01 22:00,2,77.01,77.01,77.01,77.01,2
QAZ18,2018-07-01 22:30,2,77.01,77.01,77,77,2
QAZ18,2018-07-01 23:00,2,77.07,77.07,77.07,77.07,6
QAZ18,2018-07-02 00:30,2,77.11,77.19,77.11,77.19,3
QAZ18,2018-07-02 01:00,2,77.31,77.31,77.31,77.31,1
QAZ18,2018-07-02 01:30,2,77.21,77.21,77.2,77.2,7
QAZ18,2018-07-02 02:00,2,77.34,77.34,77.27,77.27,2
QAZ18,2018-07-02 02:30,2,77.3,77.3,77.3,77.3,1
QAZ18,2018-07-02 03:00,2,77.42,77.42,77.41,77.41,2
QAZ18,2018-07-02 03:30,2,77.33,77.33,77.26,77.29,4
QAZ18,2018-07-02 04:00,2,77.47,77.51,77.47,77.51,2
QAZ18,2018-07-02 04:30,2,77.46,77.56,77.4,77.56,4
QAZ18,2018-07-02 05:00,2,77.44,77.44,77.44,77.44,2
QAZ18,2018-07-02 05:30,2,77.6,77.63,77.6,77.63,2
QAZ18,2018-07-02 06:00,2,77.68,77.79,77.64,77.79,13
QAZ18,2018-07-02 06:30,2,77.79,77.79,77.57,77.57,7
QAZ18,2018-07-02 07:00,2,77.31,77.4,77.29,77.4,7
QAZ18,2018-07-02 07:30,2,77.43,77.43,77.43,77.43,2
QAZ18,2018-07-02 08:00,2,77.28,77.41,77.22,77.41,5
QAZ18,2018-07-02 08:30,2,77.45,77.45,77.04,77.04,12
QAZ18,2018-07-02 09:00,2,77.06,77.15,76.91,77.15,37
QAZ18,2018-07-02 09:30,2,77.09,77.14,76.74,76.78,34
QAZ18,2018-07-02 10:00,2,76.7,76.93,76.67,76.71,27
QAZ18,2018-07-02 10:30,2,76.87,76.92,76.67,76.82,15
QAZ18,2018-07-02 11:00,2,76.86,76.94,76.79,76.94,6
QAZ18,2018-07-02 11:30,2,76.77,76.77,76.72,76.72,2
QAZ18,2018-07-02 12:00,2,76.9,76.91,76.76,76.76,4
QAZ18,2018-07-02 13:00,2,76.73,76.73,76.32,76.32,17
QAZ18,2018-07-02 13:30,2,76.26,76.34,76.26,76.32,5
QAZ18,2018-07-02 14:00,2,76.34,76.34,76.34,76.34,1
QAZ18,2018-07-02 14:30,2,76.34,76.35,76.34,76.35,2
QAZ18,2018-07-02 20:00,3,77.03,77.03,77.03,77.03,1
QAZ18,2018-07-02 22:30,3,76.9,76.9,76.9,76.9,1
QAZ18,2018-07-03 03:30,3,76.72,76.72,76.72,76.72,1
QAZ18,2018-07-03 04:30,3,76.85,76.85,76.85,76.85,1
QAZ18,2018-07-03 05:00,3,76.86,77.09,76.86,77.09,5
QAZ18,2018-07-03 05:30,3,77.09,77.1,77.03,77.03,14
QAZ18,2018-07-03 06:00,3,77.05,77.06,77,77.04,32
QAZ18,2018-07-03 06:30,3,77.03,77.03,77.01,77.01,3
QAZ18,2018-07-03 07:00,3,77.2,77.2,77.15,77.15,2
QAZ18,2018-07-03 07:30,3,77.19,77.19,77.19,77.19,1
QAZ18,2018-07-03 08:00,3,77.29,77.29,77.21,77.21,11
QAZ18,2018-07-03 08:30,3,77.23,77.26,77.23,77.25,3
QAZ18,2018-07-03 09:00,3,77.14,77.14,76.44,76.74,6
QAZ18,2018-07-03 09:30,3,76.77,76.77,76.18,76.18,21
QAZ18,2018-07-03 10:30,3,76.03,76.03,76.03,76.03,1
QAZ18,2018-07-03 11:00,3,76.24,76.33,76.13,76.28,7
QAZ18,2018-07-03 13:00,3,76.46,76.74,76.43,76.74,9
QAZ18,2018-07-03 13:30,3,76.76,76.76,76.57,76.57,7
QAZ18,2018-07-03 14:30,3,76.74,76.74,76.74,76.74,1
QAZ18,2018-07-03 20:00,5,76.96,77.01,76.96,77.01,2
QAZ18,2018-07-03 21:30,5,77.15,77.15,77.15,77.15,2
QAZ18,2018-07-04 00:30,5,77.05,77.05,77.05,77.05,1
QAZ18,2018-07-04 01:30,5,76.86,76.86,76.86,76.86,1
QAZ18,2018-07-04 02:00,5,76.99,77,76.98,77,6
QAZ18,2018-07-04 02:30,5,76.76,76.76,76.76,76.76,1
QAZ18,2018-07-04 03:00,5,76.8,76.87,76.8,76.85,5
QAZ18,2018-07-04 03:30,5,76.87,76.88,76.74,76.74,4
QAZ18,2018-07-04 04:00,5,76.74,76.88,76.74,76.88,3
QAZ18,2018-07-04 04:30,5,76.71,76.75,76.69,76.69,3
QAZ18,2018-07-04 05:00,5,76.82,76.87,76.82,76.87,3
QAZ18,2018-07-04 05:30,5,76.81,76.81,76.78,76.78,2
QAZ18,2018-07-04 06:00,5,76.98,76.98,76.98,76.98,1
QAZ18,2018-07-04 06:30,5,77.06,77.06,77.06,77.06,1
QAZ18,2018-07-04 07:30,5,76.96,76.96,76.96,76.96,4
QAZ18,2018-07-04 08:30,5,76.71,76.79,76.71,76.79,2
QAZ18,2018-07-04 09:00,5,76.85,77,76.85,76.89,5
QAZ18,2018-07-04 09:30,5,76.81,76.81,76.8,76.8,12
QAZ18,2018-07-04 10:00,5,76.87,76.88,76.87,76.88,2
QAZ18,2018-07-04 10:30,5,77.03,77.03,77.01,77.01,8
QAZ18,2018-07-04 11:00,5,76.93,76.93,76.93,76.93,1
QAZ18,2018-07-04 11:30,5,76.99,77.16,76.99,77.15,8
QAZ18,2018-07-05 00:00,5,76.71,76.71,76.71,76.71,1
QAZ18,2018-07-05 00:30,5,76.81,76.81,76.81,76.81,1
QAZ18,2018-07-05 01:30,5,76.7,76.7,76.7,76.7,1
QAZ18,2018-07-05 02:30,5,76.95,76.95,76.95,76.95,2
QAZ18,2018-07-05 03:00,5,76.91,76.91,76.86,76.86,3
QAZ18,2018-07-05 04:00,5,76.88,76.88,76.88,76.88,1
QAZ18,2018-07-05 06:30,5,77.26,77.26,77.26,77.26,1
QAZ18,2018-07-05 07:30,5,77,77.04,77,77.01,28
QAZ18,2018-07-05 08:00,5,77.07,77.25,77.07,77.25,4
QAZ18,2018-07-05 08:30,5,77.04,77.05,77.04,77.05,2
QAZ18,2018-07-05 09:00,5,77.04,77.29,77.04,77.24,24
QAZ18,2018-07-05 10:00,5,76.8,77.23,76.62,77.23,8
QAZ18,2018-07-05 10:30,5,77.27,77.44,77.27,77.44,3
QAZ18,2018-07-05 11:00,5,77.21,77.21,76.92,76.92,8
QAZ18,2018-07-05 11:30,5,77.02,77.02,77.02,77.02,1
QAZ18,2018-07-05 12:00,5,77.19,77.19,76.99,76.99,107
QAZ18,2018-07-05 12:30,5,77.09,77.09,76.99,77.02,79
QAZ18,2018-07-05 13:00,5,76.88,76.88,76.66,76.67,3
QAZ18,2018-07-05 13:30,5,76.59,76.61,76.59,76.61,9
QAZ18,2018-07-05 14:30,5,76.66,76.66,76.66,76.66,1
QAZ18,2018-07-05 19:30,6,76.15,76.15,76.15,76.15,1
QAZ18,2018-07-06 01:00,6,76.57,76.57,76.52,76.52,3
QAZ18,2018-07-06 01:30,6,76.47,76.47,76.47,76.47,1
QAZ18,2018-07-06 02:30,6,76.42,76.42,76.42,76.42,1
QAZ18,2018-07-06 03:00,6,76.51,76.51,76.25,76.25,3
QAZ18,2018-07-06 03:30,6,76.42,76.47,76.42,76.44,7
QAZ18,2018-07-06 04:00,6,76.4,76.4,76.4,76.4,1
QAZ18,2018-07-06 05:00,6,76.15,76.15,76.15,76.15,1
QAZ18,2018-07-06 05:30,6,76.12,76.12,76.07,76.07,2
QAZ18,2018-07-06 06:00,6,76,76,76,76,1
QAZ18,2018-07-06 07:00,6,75.75,75.75,75.69,75.71,8
QAZ18,2018-07-06 08:00,6,76.04,76.1,75.92,76.07,7
QAZ18,2018-07-06 08:30,6,75.98,76.02,75.93,76.02,3
QAZ18,2018-07-06 09:00,6,76.23,76.3,76.18,76.22,29
QAZ18,2018-07-06 09:30,6,76.38,76.38,76.21,76.29,28
QAZ18,2018-07-06 10:00,6,76.2,76.4,76.2,76.4,15
QAZ18,2018-07-06 10:30,6,76.4,76.4,76.31,76.39,7
QAZ18,2018-07-06 11:00,6,76.39,76.57,76.39,76.53,121
QAZ18,2018-07-06 11:30,6,76.63,76.63,76.62,76.62,2
QAZ18,2018-07-06 12:00,6,76.54,76.54,76.5,76.51,21
QAZ18,2018-07-06 12:30,6,76.52,76.53,76.48,76.48,16
QAZ18,2018-07-06 13:00,6,76.43,76.43,76.32,76.32,3
QAZ18,2018-07-06 13:30,6,76.48,76.48,76.45,76.45,2
QAZ18,2018-07-08 18:30,9,76.54,76.54,76.54,76.54,1
QAZ18,2018-07-09 01:00,9,76.97,76.97,76.97,76.97,1
QAZ18,2018-07-09 03:00,9,76.89,76.89,76.89,76.89,1
QAZ18,2018-07-09 04:30,9,77.1,77.1,77.1,77.1,1
QAZ18,2018-07-09 06:00,9,77.25,77.25,77.25,77.25,1
QAZ18,2018-07-09 06:30,9,77.17,77.17,77.17,77.17,1
QAZ18,2018-07-09 08:00,9,77.2,77.21,77.14,77.17,57
QAZ18,2018-07-09 08:30,9,77.14,77.21,77.1,77.21,54
QAZ18,2018-07-09 09:00,9,76.99,77.04,76.9,76.9,28
QAZ18,2018-07-09 09:30,9,77.1,77.46,77.1,77.46,18
QAZ18,2018-07-09 10:00,9,77.59,77.63,77.57,77.57,3
QAZ18,2018-07-09 10:30,9,77.38,77.38,77.22,77.22,3
QAZ18,2018-07-09 11:30,9,77.38,77.38,77.38,77.38,1
QAZ18,2018-07-09 12:00,9,77.34,77.34,77.34,77.34,1
QAZ18,2018-07-09 13:00,9,77.42,77.42,77.41,77.41,3
QAZ18,2018-07-09 13:30,9,77.6,77.6,77.57,77.58,9
QAZ18,2018-07-09 14:30,9,77.58,77.58,77.58,77.58,1
QAZ18,2018-07-09 15:00,9,77.59,77.59,77.59,77.59,1
QAZ18,2018-07-09 22:00,10,77.76,77.76,77.76,77.76,1
QAZ18,2018-07-09 23:30,10,77.95,77.96,77.95,77.96,6
QAZ18,2018-07-10 00:30,10,77.81,77.81,77.81,77.81,1
QAZ18,2018-07-10 01:00,10,77.82,77.89,77.82,77.89,3
QAZ18,2018-07-10 02:30,10,77.99,77.99,77.99,77.99,3
QAZ18,2018-07-10 03:30,10,78.3,78.48,78.3,78.48,5
QAZ18,2018-07-10 05:30,10,78.31,78.33,78.27,78.27,27
QAZ18,2018-07-10 06:00,10,78.3,78.32,78.3,78.32,6
QAZ18,2018-07-10 06:30,10,78.23,78.23,78.23,78.23,4
QAZ18,2018-07-10 07:00,10,78.25,78.25,78.22,78.22,3
QAZ18,2018-07-10 07:30,10,78.27,78.3,78.14,78.25,76
QAZ18,2018-07-10 08:00,10,78.3,78.57,78.3,78.5,47
QAZ18,2018-07-10 08:30,10,78.62,78.64,78.54,78.64,20
QAZ18,2018-07-10 09:00,10,78.46,78.46,78.26,78.26,5
QAZ18,2018-07-10 09:30,10,78.01,78.11,77.87,77.87,49
QAZ18,2018-07-10 10:00,10,77.86,78.01,77.86,78.01,8
QAZ18,2018-07-10 10:30,10,77.98,78.11,77.8,77.81,64
QAZ18,2018-07-10 11:00,10,77.84,77.95,77.84,77.95,8
QAZ18,2018-07-10 12:00,10,77.96,77.96,77.91,77.91,2
QAZ18,2018-07-10 12:30,10,77.95,78.08,77.95,78.08,4
QAZ18,2018-07-10 13:00,10,77.99,78.17,77.98,78.17,84
QAZ18,2018-07-10 13:30,10,78.05,78.08,78.05,78.08,3
QAZ18,2018-07-10 14:00,10,78.06,78.07,78.02,78.04,94
QAZ18,2018-07-10 15:00,10,78.1,78.12,78.1,78.12,2
QAZ18,2018-07-10 15:30,10,78.29,78.29,78.29,78.29,1
QAZ18,2018-07-10 19:00,11,77.78,77.78,77.78,77.78,1
QAZ18,2018-07-10 19:30,11,77.7,77.7,77.24,77.24,33
QAZ18,2018-07-10 20:00,11,76.95,76.95,76.95,76.95,1
QAZ18,2018-07-10 21:30,11,77.39,77.39,77.39,77.39,1
QAZ18,2018-07-10 23:00,11,77.51,77.51,77.51,77.51,1
QAZ18,2018-07-11 00:30,11,77.62,77.62,77.61,77.61,2
QAZ18,2018-07-11 01:30,11,77.55,77.55,77.54,77.54,2
QAZ18,2018-07-11 02:30,11,77.32,77.32,77.32,77.32,1
QAZ18,2018-07-11 03:00,11,76.94,76.94,76.94,76.94,1
QAZ18,2018-07-11 03:30,11,76.87,76.87,76.87,76.87,1
QAZ18,2018-07-11 04:00,11,76.85,76.85,76.85,76.85,2
QAZ18,2018-07-11 04:30,11,76.52,76.6,76.52,76.6,11
QAZ18,2018-07-11 05:00,11,76.68,76.86,76.68,76.86,2
QAZ18,2018-07-11 05:30,11,76.87,76.87,76.87,76.87,1
QAZ18,2018-07-11 06:00,11,76.96,76.96,76.73,76.78,8
QAZ18,2018-07-11 06:30,11,76.68,76.69,76.68,76.69,41
QAZ18,2018-07-11 07:00,11,76.83,76.93,76.83,76.87,63
QAZ18,2018-07-11 07:30,11,77.03,77.07,76.9,76.9,14
QAZ18,2018-07-11 08:00,11,76.82,76.82,76.82,76.82,1
QAZ18,2018-07-11 08:30,11,76.88,76.88,76.86,76.86,2
QAZ18,2018-07-11 09:00,11,77.08,77.14,77.07,77.07,29
QAZ18,2018-07-11 09:30,11,77.46,77.46,76.68,76.69,65
QAZ18,2018-07-11 10:00,11,76.67,76.67,76.45,76.45,4
QAZ18,2018-07-11 10:30,11,76.15,76.15,76.15,76.15,1
QAZ18,2018-07-11 11:00,11,76.11,76.11,76.01,76.07,31
QAZ18,2018-07-11 11:30,11,76.08,76.08,75.72,75.72,4
QAZ18,2018-07-11 12:00,11,75.47,75.47,75,75,16
QAZ18,2018-07-11 12:30,11,74.85,74.85,74.28,74.39,11
QAZ18,2018-07-11 13:00,11,74,74,73.05,73.09,9
QAZ18,2018-07-11 14:00,11,74.16,74.16,73.79,73.85,7
QAZ18,2018-07-11 14:30,11,73.75,73.99,73.7,73.98,6
QAZ18,2018-07-11 15:00,11,73.86,73.91,73.81,73.81,6
QAZ18,2018-07-11 15:30,11,74.02,74.02,74.02,74.02,1
QAZ18,2018-07-11 19:00,12,73.89,73.89,73.89,73.89,1
QAZ18,2018-07-11 19:30,12,74,74.22,74,74.22,8
QAZ18,2018-07-11 20:00,12,74.27,74.27,74.27,74.27,1
QAZ18,2018-07-11 20:30,12,74.17,74.3,74.17,74.3,4
QAZ18,2018-07-11 21:00,12,74.33,74.42,74.33,74.42,3
QAZ18,2018-07-11 21:30,12,74.49,74.49,74.49,74.49,1
QAZ18,2018-07-11 23:00,12,74.48,74.52,74.48,74.5,7
QAZ18,2018-07-12 01:00,12,74.54,74.54,74.53,74.53,2
QAZ18,2018-07-12 02:00,12,74.4,74.52,74.21,74.52,9
QAZ18,2018-07-12 02:30,12,74.41,74.41,74.41,74.41,2
QAZ18,2018-07-12 03:00,12,74.76,74.76,74.59,74.59,4
QAZ18,2018-07-12 04:00,12,74.73,74.73,74.64,74.64,4
QAZ18,2018-07-12 04:30,12,74.59,74.59,74.55,74.55,2
QAZ18,2018-07-12 05:00,12,74.52,74.52,74.52,74.52,1
QAZ18,2018-07-12 05:30,12,74.2,74.2,74.2,74.2,1
QAZ18,2018-07-12 06:00,12,74.11,74.11,74.11,74.11,1
QAZ18,2018-07-12 07:30,12,74.26,74.26,74.26,74.26,1
QAZ18,2018-07-12 08:00,12,74.15,74.15,73.73,73.73,24
QAZ18,2018-07-12 08:30,12,73.7,73.89,73.58,73.89,8
QAZ18,2018-07-12 09:00,12,73.83,73.95,73.69,73.95,12
QAZ18,2018-07-12 09:30,12,74.03,74.03,73.39,73.39,9
QAZ18,2018-07-12 10:00,12,73.31,73.69,72.95,73.69,43
QAZ18,2018-07-12 10:30,12,73.42,73.44,73.42,73.44,5
QAZ18,2018-07-12 11:00,12,73.49,73.49,73.49,73.49,6
QAZ18,2018-07-12 11:30,12,73.63,73.63,73.63,73.63,1
QAZ18,2018-07-12 12:30,12,74.02,74.25,74.02,74.25,5
QAZ18,2018-07-12 13:00,12,74.27,74.48,74.18,74.48,12
QAZ18,2018-07-12 13:30,12,74.34,74.34,74.34,74.34,1
QAZ18,2018-07-12 14:00,12,74.31,74.31,74.31,74.31,1
QAZ18,2018-07-12 14:30,12,74.27,74.27,74.27,74.27,1
QAZ18,2018-07-12 22:00,13,74.13,74.13,74.13,74.13,1
QAZ18,2018-07-12 22:30,13,73.93,74.13,73.93,74.13,7
QAZ18,2018-07-13 02:00,13,74,74,73.79,73.85,36
QAZ18,2018-07-13 02:30,13,73.7,73.7,73.7,73.7,1
QAZ18,2018-07-13 03:00,13,73.71,73.81,73.52,73.52,6
QAZ18,2018-07-13 03:30,13,73.75,73.75,73.75,73.75,1
QAZ18,2018-07-13 04:30,13,73.5,73.61,73.5,73.61,2
QAZ18,2018-07-13 05:30,13,73.93,73.93,73.93,73.93,1
QAZ18,2018-07-13 06:00,13,74.1,74.1,74.1,74.1,1
QAZ18,2018-07-13 07:00,13,74.53,74.53,74.53,74.53,1
QAZ18,2018-07-13 07:30,13,74.53,74.57,74.43,74.46,22
QAZ18,2018-07-13 08:00,13,74.45,74.47,74.25,74.41,54
QAZ18,2018-07-13 08:30,13,74.45,74.6,74.38,74.5,22
QAZ18,2018-07-13 09:00,13,74.48,74.69,74.29,74.67,174
QAZ18,2018-07-13 09:30,13,74.76,74.99,74.75,74.78,6
QAZ18,2018-07-13 10:00,13,74.94,75.29,74.88,75.28,115
QAZ18,2018-07-13 10:30,13,75.19,75.26,74.87,74.99,40
QAZ18,2018-07-13 11:00,13,74.9,75.23,74.9,75.17,12
QAZ18,2018-07-13 11:30,13,75.22,75.23,75.22,75.23,2
QAZ18,2018-07-13 12:00,13,75.1,75.1,75.07,75.07,4
QAZ18,2018-07-13 12:30,13,75.18,75.18,75.18,75.18,4
QAZ18,2018-07-13 13:00,13,75.6,75.7,75.15,75.17,65
QAZ18,2018-07-13 13:30,13,74.94,74.94,74.91,74.91,2
QAZ18,2018-07-13 14:00,13,74.98,74.98,74.98,74.98,1
QAZ18,2018-07-15 19:00,16,74.65,74.65,74.65,74.65,1
QAZ18,2018-07-16 01:00,16,74.67,74.67,74.67,74.67,1
QAZ18,2018-07-16 05:00,16,74.1,74.1,73.74,73.89,9
QAZ18,2018-07-16 05:30,16,73.53,73.53,73.52,73.52,3
QAZ18,2018-07-16 06:00,16,73.72,73.72,73.7,73.72,3
QAZ18,2018-07-16 06:30,16,73.92,73.92,73.9,73.9,2
QAZ18,2018-07-16 07:00,16,73.43,73.43,73.33,73.33,5
QAZ18,2018-07-16 07:30,16,73.29,73.3,73.04,73.04,17
QAZ18,2018-07-16 08:00,16,73.11,73.32,72.93,73.21,61
QAZ18,2018-07-16 08:30,16,73.2,73.2,73.02,73.02,23
QAZ18,2018-07-16 09:00,16,72.97,72.97,72.56,72.9,190
QAZ18,2018-07-16 09:30,16,72.68,72.71,72.56,72.59,85
QAZ18,2018-07-16 10:00,16,72.53,72.77,72.43,72.56,77
QAZ18,2018-07-16 10:30,16,72.41,72.41,72.11,72.25,38
QAZ18,2018-07-16 11:00,16,72.22,72.22,72,72.04,7
QAZ18,2018-07-16 11:30,16,72.11,72.13,72.09,72.13,3
QAZ18,2018-07-16 12:00,16,72.11,72.11,71.97,71.97,4
QAZ18,2018-07-16 12:30,16,71.61,71.72,71.61,71.72,22
QAZ18,2018-07-16 13:00,16,71.72,72.06,71.72,71.94,11
QAZ18,2018-07-16 13:30,16,72.14,72.14,72.14,72.14,1
QAZ18,2018-07-16 14:00,16,72.03,72.03,72.03,72.03,1
QAZ18,2018-07-16 15:00,16,71.82,71.82,71.82,71.82,1
QAZ18,2018-07-16 22:30,17,72.14,72.14,72.14,72.14,1
QAZ18,2018-07-16 23:30,17,72.13,72.13,72.13,72.13,1
QAZ18,2018-07-17 00:00,17,72.13,72.13,72.03,72.06,29
QAZ18,2018-07-17 00:30,17,72.06,72.06,72.06,72.06,8
QAZ18,2018-07-17 01:00,17,71.82,71.82,71.58,71.58,81
QAZ18,2018-07-17 01:30,17,71.55,71.55,71.55,71.55,30
QAZ18,2018-07-17 02:00,17,71.48,71.64,71.3,71.6,66
QAZ18,2018-07-17 02:30,17,71.8,72.18,71.8,72.11,9
QAZ18,2018-07-17 03:00,17,72.14,72.18,72.1,72.18,3
QAZ18,2018-07-17 04:00,17,72.09,72.09,71.8,71.8,2
QAZ18,2018-07-17 05:00,17,71.95,71.95,71.76,71.76,4
QAZ18,2018-07-17 05:30,17,72.27,72.27,72.27,72.27,3
QAZ18,2018-07-17 07:30,17,72.07,72.28,72.07,72.2,31
QAZ18,2018-07-17 08:00,17,71.99,72.04,71.87,71.87,46
QAZ18,2018-07-17 08:30,17,71.86,72.16,71.72,71.99,142
QAZ18,2018-07-17 09:00,17,72.08,72.27,71.87,72,32
QAZ18,2018-07-17 09:30,17,72.2,72.2,72.01,72.2,26
QAZ18,2018-07-17 10:00,17,72.14,72.25,71.98,72.15,87
QAZ18,2018-07-17 10:30,17,72.11,72.13,71.99,72.09,26
QAZ18,2018-07-17 11:00,17,72.08,72.5,72.08,72.34,43
QAZ18,2018-07-17 11:30,17,72.31,72.45,72.29,72.29,11
QAZ18,2018-07-17 12:00,17,72.31,72.76,72.31,72.45,26
QAZ18,2018-07-17 12:30,17,72.5,72.74,72.47,72.63,12
QAZ18,2018-07-17 13:00,17,72.72,72.8,72.34,72.34,99
QAZ18,2018-07-17 13:30,17,72.13,72.32,72.13,72.26,44
QAZ18,2018-07-17 14:00,17,72.19,72.19,72.08,72.09,3
QAZ18,2018-07-17 14:30,17,72.06,72.06,72.06,72.06,1
QAZ18,2018-07-17 15:30,17,72.14,72.14,71.8,71.8,12
QAZ18,2018-07-17 17:00,18,71.56,71.56,71.56,71.56,1
QAZ18,2018-07-17 20:00,18,72.01,72.01,72.01,72.01,1
QAZ18,2018-07-17 23:30,18,71.97,71.97,71.97,71.97,1
QAZ18,2018-07-18 00:00,18,72.07,72.07,72.07,72.07,1
QAZ18,2018-07-18 03:30,18,71.64,71.64,71.64,71.64,1
QAZ18,2018-07-18 04:00,18,71.78,71.82,71.78,71.82,3
QAZ18,2018-07-18 04:30,18,71.97,71.97,71.9,71.9,9
QAZ18,2018-07-18 05:30,18,72.1,72.1,72.1,72.1,2
QAZ18,2018-07-18 06:00,18,72.02,72.19,72.02,72.19,2
QAZ18,2018-07-18 07:00,18,71.89,71.89,71.89,71.89,6
QAZ18,2018-07-18 07:30,18,71.92,71.98,71.85,71.85,10
QAZ18,2018-07-18 08:00,18,71.85,71.95,71.65,71.78,62
QAZ18,2018-07-18 08:30,18,71.8,71.81,71.64,71.7,40
QAZ18,2018-07-18 09:00,18,71.72,71.77,71.64,71.75,14
QAZ18,2018-07-18 09:30,18,71.45,72.45,71.45,72.4,145
QAZ18,2018-07-18 10:00,18,72.3,72.5,72.04,72.11,266
QAZ18,2018-07-18 10:30,18,72.12,72.63,71.98,72.56,318
QAZ18,2018-07-18 11:00,18,72.53,72.92,72.52,72.82,111
QAZ18,2018-07-18 11:30,18,72.88,73,72.75,72.83,24
QAZ18,2018-07-18 12:00,18,72.91,73.23,72.91,73.21,18
QAZ18,2018-07-18 12:30,18,73.2,73.27,73.03,73.03,27
QAZ18,2018-07-18 13:00,18,73.1,73.2,72.91,72.96,26
QAZ18,2018-07-18 13:30,18,72.86,73,72.85,73,41
QAZ18,2018-07-18 14:00,18,73.02,73.02,72.95,72.99,53
QAZ18,2018-07-18 14:30,18,72.96,72.98,72.92,72.96,13
QAZ18,2018-07-18 15:00,18,72.96,73.05,72.94,73.05,69
QAZ18,2018-07-18 15:30,18,73.1,73.11,73.1,73.11,3
QAZ18,2018-07-18 20:00,19,72.87,72.87,72.83,72.83,8
QAZ18,2018-07-18 20:30,19,72.81,72.81,72.79,72.79,5
QAZ18,2018-07-19 00:30,19,72.84,72.84,72.84,72.84,1
QAZ18,2018-07-19 01:00,19,72.69,72.69,72.69,72.69,1
QAZ18,2018-07-19 02:00,19,72.69,72.69,72.69,72.69,3
QAZ18,2018-07-19 02:30,19,72.35,72.35,72.33,72.33,3
QAZ18,2018-07-19 03:00,19,72.4,72.4,72.4,72.4,1
QAZ18,2018-07-19 03:30,19,72.42,72.42,72.3,72.3,2
QAZ18,2018-07-19 04:00,19,72.16,72.25,72.16,72.23,5
QAZ18,2018-07-19 04:30,19,72.08,72.08,72.08,72.08,1
QAZ18,2018-07-19 05:00,19,72.27,72.27,72.23,72.23,2
QAZ18,2018-07-19 05:30,19,72,72.04,72,72.04,2
QAZ18,2018-07-19 06:30,19,72.16,72.29,72.1,72.28,21
QAZ18,2018-07-19 07:00,19,72.27,72.46,72.2,72.43,19
QAZ18,2018-07-19 07:30,19,72.45,72.47,72.34,72.38,14
QAZ18,2018-07-19 08:00,19,72.26,72.86,72.16,72.86,82
QAZ18,2018-07-19 08:30,19,72.85,73.52,72.85,73.42,106
QAZ18,2018-07-19 09:00,19,73.42,73.74,73.4,73.4,435
QAZ18,2018-07-19 09:30,19,73.4,73.56,72.93,73.04,536
QAZ18,2018-07-19 10:00,19,73.04,73.14,73,73.14,22
QAZ18,2018-07-19 10:30,19,73.16,73.16,72.5,72.55,24
QAZ18,2018-07-19 11:00,19,72.62,72.68,72.5,72.64,24
QAZ18,2018-07-19 11:30,19,72.57,72.6,72.17,72.26,37
QAZ18,2018-07-19 12:00,19,72.33,72.45,72,72.45,23
QAZ18,2018-07-19 12:30,19,72.38,72.5,72.38,72.44,8
QAZ18,2018-07-19 13:00,19,72.5,72.72,72.29,72.72,16
QAZ18,2018-07-19 13:30,19,72.95,73,72.75,72.75,27
QAZ18,2018-07-19 14:00,19,72.68,72.68,72.66,72.66,8
QAZ18,2018-07-19 14:30,19,72.66,72.66,72.66,72.66,7
QAZ18,2018-07-19 15:00,19,72.72,72.72,72.72,72.72,5
QAZ18,2018-07-19 19:00,20,73,73.03,73,73.03,6
QAZ18,2018-07-19 23:30,20,72.87,72.87,72.87,72.87,1
QAZ18,2018-07-20 01:00,20,73,73,73,73,3
QAZ18,2018-07-20 02:00,20,73.18,73.18,73.18,73.18,1
QAZ18,2018-07-20 03:00,20,73.35,73.35,73.35,73.35,1
QAZ18,2018-07-20 03:30,20,73.33,73.33,73.33,73.33,1
QAZ18,2018-07-20 04:30,20,73.34,73.5,73.2,73.26,177
QAZ18,2018-07-20 05:00,20,73.2,73.26,72.97,73.06,53
QAZ18,2018-07-20 05:30,20,72.95,72.95,72.52,72.52,201
QAZ18,2018-07-20 06:00,20,72.69,72.69,72.44,72.66,6
QAZ18,2018-07-20 06:30,20,72.82,72.91,72.81,72.91,7
QAZ18,2018-07-20 07:00,20,72.88,72.95,72.88,72.95,3
QAZ18,2018-07-20 07:30,20,72.94,73.07,72.86,73.07,40
QAZ18,2018-07-20 08:00,20,73,73.56,72.96,73.37,59
QAZ18,2018-07-20 08:30,20,73.4,73.4,73.15,73.35,63
QAZ18,2018-07-20 09:00,20,73.33,73.4,72.76,73.1,48
QAZ18,2018-07-20 09:30,20,73.06,73.2,73.05,73.16,37
QAZ18,2018-07-20 10:00,20,73.14,73.32,73.12,73.25,31
QAZ18,2018-07-20 10:30,20,73.02,73.05,73.02,73.05,31
QAZ18,2018-07-20 11:00,20,72.9,72.9,72.9,72.9,1
QAZ18,2018-07-20 11:30,20,72.89,72.96,72.89,72.96,3
QAZ18,2018-07-20 12:00,20,73.03,73.19,73.03,73.19,2
QAZ18,2018-07-20 13:00,20,73.31,73.31,73.25,73.26,19
QAZ18,2018-07-20 13:30,20,73.13,73.13,73.13,73.13,1
QAZ18,2018-07-20 14:00,20,73.1,73.1,73.1,73.1,1
QAZ18,2018-07-20 14:30,20,73.11,73.15,73.1,73.1,5
QAZ18,2018-07-22 21:00,23,72.99,72.99,72.98,72.99,11
QAZ18,2018-07-22 23:30,23,73.12,73.12,73.12,73.12,1
QAZ18,2018-07-23 01:00,23,73.15,73.15,73.15,73.15,1
QAZ18,2018-07-23 01:30,23,73.13,73.13,73.13,73.13,1
QAZ18,2018-07-23 02:00,23,73.24,73.24,73.24,73.24,3
QAZ18,2018-07-23 03:00,23,73.3,73.3,73.3,73.3,1
QAZ18,2018-07-23 04:00,23,73.7,73.85,73.7,73.85,5
QAZ18,2018-07-23 05:00,23,74.33,74.39,74.33,74.39,11
QAZ18,2018-07-23 05:30,23,74.2,74.45,74.2,74.45,15
QAZ18,2018-07-23 06:00,23,74.26,74.26,74.24,74.24,4
QAZ18,2018-07-23 06:30,23,74.17,74.18,74.17,74.17,10
QAZ18,2018-07-23 07:00,23,74.1,74.23,74.05,74.21,40
QAZ18,2018-07-23 08:00,23,74.18,74.18,73.75,73.75,254
QAZ18,2018-07-23 08:30,23,73.86,73.91,73.8,73.88,84
QAZ18,2018-07-23 09:00,23,74,74,73.57,73.7,17
QAZ18,2018-07-23 09:30,23,73.71,73.85,73.71,73.81,9
QAZ18,2018-07-23 10:00,23,73.75,74.05,73.75,74.05,11
QAZ18,2018-07-23 10:30,23,74.1,74.19,74.06,74.09,7
QAZ18,2018-07-23 11:00,23,73.41,73.53,73.23,73.38,49
QAZ18,2018-07-23 11:30,23,73.31,73.38,73.23,73.24,25
QAZ18,2018-07-23 12:00,23,73.39,73.39,73.39,73.39,1
QAZ18,2018-07-23 12:30,23,73.4,73.47,73.4,73.47,4
QAZ18,2018-07-23 13:00,23,73.5,73.71,73.46,73.71,14
QAZ18,2018-07-23 13:30,23,73.68,73.68,73.54,73.54,4
QAZ18,2018-07-23 14:00,23,73.56,73.6,73.56,73.6,4
QAZ18,2018-07-23 15:00,23,73.69,73.69,73.67,73.67,4
QAZ18,2018-07-23 15:30,23,73.61,73.65,73.61,73.65,5
QAZ18,2018-07-23 19:30,24,73.5,73.5,73.5,73.5,1
QAZ18,2018-07-24 00:30,24,73.45,73.45,73.45,73.45,1
QAZ18,2018-07-24 02:00,24,73.77,73.77,73.77,73.77,1
QAZ18,2018-07-24 02:30,24,73.7,73.7,73.7,73.7,1
QAZ18,2018-07-24 03:30,24,74,74,74,74,1
QAZ18,2018-07-24 04:00,24,73.95,73.95,73.95,73.95,1
QAZ18,2018-07-24 05:00,24,73.93,73.93,73.91,73.91,2
QAZ18,2018-07-24 06:00,24,73.91,73.91,73.91,73.91,1
QAZ18,2018-07-24 07:00,24,73.88,73.94,73.88,73.94,5
QAZ18,2018-07-24 07:30,24,73.91,73.92,73.76,73.76,83
QAZ18,2018-07-24 08:00,24,73.52,73.7,73.52,73.65,116
QAZ18,2018-07-24 08:30,24,73.94,74.29,73.94,74.29,5
QAZ18,2018-07-24 09:00,24,74.37,74.52,74.36,74.37,21
QAZ18,2018-07-24 09:30,24,74.48,74.55,74.38,74.38,27
QAZ18,2018-07-24 10:00,24,74.45,74.58,74.45,74.52,16
QAZ18,2018-07-24 10:30,24,74.58,74.65,74.58,74.65,2
QAZ18,2018-07-24 11:00,24,74.6,74.6,74.56,74.58,24
QAZ18,2018-07-24 12:00,24,74.41,74.41,74.41,74.41,5
QAZ18,2018-07-24 12:30,24,74.22,74.22,74.22,74.22,3
QAZ18,2018-07-24 13:00,24,74.2,74.22,74.2,74.2,29
QAZ18,2018-07-24 13:30,24,74.07,74.11,74.06,74.11,6
QAZ18,2018-07-24 14:00,24,74.09,74.09,74.09,74.09,5
QAZ18,2018-07-24 15:30,24,74.28,74.35,74.24,74.35,3
QAZ18,2018-07-24 19:00,25,74.53,74.53,74.53,74.53,1
QAZ18,2018-07-24 22:00,25,74.69,74.69,74.69,74.69,1
QAZ18,2018-07-24 23:30,25,74.62,74.62,74.62,74.62,1
QAZ18,2018-07-25 00:30,25,74.7,74.7,74.7,74.7,1
QAZ18,2018-07-25 01:00,25,74.78,74.78,74.78,74.78,1
QAZ18,2018-07-25 02:30,25,74.68,74.68,74.6,74.6,3
QAZ18,2018-07-25 03:00,25,74.67,74.67,74.58,74.58,6
QAZ18,2018-07-25 04:00,25,74.75,74.75,74.74,74.74,2
QAZ18,2018-07-25 04:30,25,74.63,74.63,74.63,74.63,1
QAZ18,2018-07-25 05:00,25,74.78,74.78,74.78,74.78,1
QAZ18,2018-07-25 05:30,25,74.68,74.69,74.68,74.69,2
QAZ18,2018-07-25 06:30,25,74.65,74.65,74.65,74.65,1
QAZ18,2018-07-25 07:00,25,74.7,74.7,74.7,74.7,1
QAZ18,2018-07-25 08:00,25,74.59,74.59,74.59,74.59,1
QAZ18,2018-07-25 08:30,25,74.48,74.55,74.39,74.55,8
QAZ18,2018-07-25 09:00,25,74.51,74.51,74.46,74.46,4
QAZ18,2018-07-25 09:30,25,74.5,74.63,74.07,74.13,26
QAZ18,2018-07-25 10:00,25,74.37,74.49,74.34,74.49,43
QAZ18,2018-07-25 10:30,25,74.7,75.03,74.68,75.03,26
QAZ18,2018-07-25 11:00,25,75.07,75.07,74.85,74.95,38
QAZ18,2018-07-25 11:30,25,74.95,74.97,74.84,74.9,28
QAZ18,2018-07-25 12:00,25,74.85,74.87,74.81,74.81,10
QAZ18,2018-07-25 12:30,25,74.86,74.87,74.71,74.79,15
QAZ18,2018-07-25 13:00,25,74.83,74.99,74.74,74.87,23
QAZ18,2018-07-25 13:30,25,74.85,74.89,74.8,74.8,22
QAZ18,2018-07-25 14:00,25,74.8,74.82,74.8,74.82,11
QAZ18,2018-07-25 14:30,25,74.85,74.94,74.85,74.94,13
QAZ18,2018-07-25 18:00,26,75.17,75.17,75.17,75.17,1
QAZ18,2018-07-25 19:00,26,75.27,75.39,75.27,75.39,2
QAZ18,2018-07-25 19:30,26,75.38,75.42,75.38,75.41,9
QAZ18,2018-07-25 20:00,26,75.45,75.45,75.45,75.45,1
QAZ18,2018-07-25 22:00,26,75.25,75.25,75.25,75.25,1
QAZ18,2018-07-26 01:30,26,75.29,75.37,75.29,75.37,2
QAZ18,2018-07-26 03:00,26,75.51,75.51,75.37,75.37,2
QAZ18,2018-07-26 03:30,26,75.35,75.38,75.11,75.11,61
QAZ18,2018-07-26 04:00,26,75.27,75.27,75.27,75.27,100
QAZ18,2018-07-26 04:30,26,75.25,75.35,75.25,75.35,4
QAZ18,2018-07-26 05:00,26,75.4,75.43,75.34,75.34,43
QAZ18,2018-07-26 05:30,26,75.27,75.27,75.25,75.25,2
QAZ18,2018-07-26 06:00,26,75.3,75.3,75.3,75.3,2
QAZ18,2018-07-26 07:30,26,75,75,75,75,1
QAZ18,2018-07-26 08:00,26,75.06,75.06,75.06,75.06,1
QAZ18,2018-07-26 08:30,26,74.92,75.11,74.92,75.02,24
QAZ18,2018-07-26 09:00,26,75.02,75.15,74.97,75.03,30
QAZ18,2018-07-26 09:30,26,75.02,75.23,74.92,75.21,29
QAZ18,2018-07-26 10:30,26,75.5,75.5,75.4,75.44,18
QAZ18,2018-07-26 11:00,26,75.45,75.45,75.41,75.41,101
QAZ18,2018-07-26 11:30,26,75.47,75.47,75.35,75.35,27
QAZ18,2018-07-26 12:00,26,75.46,75.46,75.46,75.46,2
QAZ18,2018-07-26 12:30,26,75.51,75.53,75.51,75.53,12
QAZ18,2018-07-26 13:00,26,75.61,75.62,75.6,75.62,13
QAZ18,2018-07-26 13:30,26,75.4,75.4,75.4,75.4,4
QAZ18,2018-07-26 14:00,26,75.4,75.4,75.4,75.4,2
QAZ18,2018-07-26 14:30,26,75.49,75.49,75.48,75.48,13
QAZ18,2018-07-26 15:00,26,75.48,75.48,75.48,75.48,1
QAZ18,2018-07-26 20:30,27,75.27,75.27,75.27,75.27,1
QAZ18,2018-07-26 21:00,27,75.2,75.2,75.2,75.2,1
QAZ18,2018-07-26 22:00,27,75.44,75.49,75.44,75.49,8
QAZ18,2018-07-27 04:00,27,75.33,75.33,75.33,75.33,1
QAZ18,2018-07-27 04:30,27,75.38,75.38,75.38,75.38,1
QAZ18,2018-07-27 05:30,27,75.46,75.48,75.45,75.48,8
QAZ18,2018-07-27 06:00,27,75.52,75.54,75.52,75.54,3
QAZ18,2018-07-27 06:30,27,75.42,75.42,75.42,75.42,3
QAZ18,2018-07-27 07:00,27,75.41,75.41,75.41,75.41,2
QAZ18,2018-07-27 07:30,27,75.5,75.5,75.44,75.44,19
QAZ18,2018-07-27 08:00,27,75.49,75.52,75.48,75.52,12
QAZ18,2018-07-27 08:30,27,75.5,75.62,75.49,75.62,49
QAZ18,2018-07-27 09:00,27,75.65,75.66,75.65,75.65,8
QAZ18,2018-07-27 09:30,27,75.39,75.45,75.34,75.44,11
QAZ18,2018-07-27 10:00,27,75.42,75.63,75.35,75.56,79
QAZ18,2018-07-27 10:30,27,75.6,75.6,75.55,75.58,52
QAZ18,2018-07-27 11:30,27,75.34,75.34,74.87,74.89,19
QAZ18,2018-07-27 12:00,27,74.96,75.07,74.92,74.92,9
QAZ18,2018-07-27 12:30,27,74.91,74.92,74.91,74.92,2
QAZ18,2018-07-27 13:00,27,75,75.06,75,75.06,3
QAZ18,2018-07-27 14:00,27,75.11,75.11,75.11,75.11,1
QAZ18,2018-07-27 15:00,27,75.09,75.09,75.07,75.07,3
QAZ18,2018-07-29 17:00,30,75.1,75.1,75.1,75.1,1
QAZ18,2018-07-29 21:30,30,75.11,75.11,75.11,75.11,1
QAZ18,2018-07-30 00:30,30,75.09,75.09,75.09,75.09,1
QAZ18,2018-07-30 01:00,30,75.18,75.18,75.18,75.18,1
QAZ18,2018-07-30 02:00,30,75.16,75.16,75.16,75.16,1
QAZ18,2018-07-30 03:00,30,75.16,75.25,75.16,75.25,44
QAZ18,2018-07-30 03:30,30,75.34,75.36,75.34,75.36,42
QAZ18,2018-07-30 04:00,30,75.32,75.32,75.32,75.32,1
QAZ18,2018-07-30 05:00,30,75.31,75.31,75.31,75.31,5
QAZ18,2018-07-30 06:00,30,75.68,75.68,75.68,75.68,3
QAZ18,2018-07-30 06:30,30,75.69,75.69,75.63,75.63,2
QAZ18,2018-07-30 07:00,30,75.69,75.7,75.69,75.7,4
QAZ18,2018-07-30 07:30,30,75.65,75.68,75.56,75.63,55
QAZ18,2018-07-30 08:00,30,75.65,75.84,75.65,75.83,95
QAZ18,2018-07-30 08:30,30,75.85,75.97,75.85,75.92,31
QAZ18,2018-07-30 09:00,30,75.91,75.91,75.7,75.74,72
QAZ18,2018-07-30 09:30,30,75.74,75.9,75.69,75.78,34
QAZ18,2018-07-30 10:00,30,75.83,75.85,75.76,75.76,11
QAZ18,2018-07-30 10:30,30,75.8,75.84,75.77,75.84,14
QAZ18,2018-07-30 12:00,30,75.76,75.83,75.76,75.82,15
QAZ18,2018-07-30 12:30,30,75.98,75.98,75.98,75.98,1
QAZ18,2018-07-30 13:00,30,76.01,76.01,75.86,75.93,8
QAZ18,2018-07-30 13:30,30,75.6,75.66,75.6,75.65,11
QAZ18,2018-07-30 17:30,31,76.23,76.23,76.23,76.23,1
QAZ18,2018-07-30 23:00,31,75.44,75.44,75.44,75.44,3
QAZ18,2018-07-31 01:00,31,75.52,75.52,75.52,75.52,1
QAZ18,2018-07-31 03:00,31,75.55,75.55,75.55,75.55,1
QAZ18,2018-07-31 04:00,31,75.29,75.29,75.29,75.29,3
QAZ18,2018-07-31 04:30,31,75.61,75.61,75.61,75.61,1
QAZ18,2018-07-31 05:30,31,75.53,75.53,75.53,75.53,5
QAZ18,2018-07-31 08:00,31,75.59,75.59,75.01,75.2,7
QAZ18,2018-07-31 08:30,31,75.04,75.09,74.92,75.09,20
QAZ18,2018-07-31 09:00,31,75.07,75.07,74.79,74.79,2
QAZ18,2018-07-31 09:30,31,74.7,74.87,74.7,74.87,12
QAZ18,2018-07-31 10:00,31,75,75.01,74.97,74.97,5
QAZ18,2018-07-31 10:30,31,74.99,75,74.99,75,6
QAZ18,2018-07-31 11:00,31,75.06,75.06,75.02,75.02,2
QAZ18,2018-07-31 11:30,31,75.07,75.11,75.07,75.11,7
QAZ18,2018-07-31 12:00,31,74.82,74.82,74.82,74.82,3
QAZ18,2018-07-31 12:30,31,74.86,74.86,74.86,74.86,1
QAZ18,2018-07-31 13:00,31,74.47,74.54,74.47,74.48,5
QAZ18,2018-07-31 13:30,31,74.5,74.5,74.43,74.45,8
QAZ18,2018-07-31 14:00,31,74.41,74.41,74.38,74.38,2
QAZ18,2018-07-31 14:30,31,74.38,74.38,74.38,74.38,1
QAZ18,2018-07-31 15:30,31,74.12,74.14,74.03,74.03,8
QAZ18,2018-07-31 19:30,1,74.02,74.02,74.01,74.01,3
QAZ18,2018-07-31 22:00,1,74.1,74.1,74.1,74.1,4
QAZ18,2018-08-01 00:00,1,74.16,74.16,74.16,74.16,1
QAZ18,2018-08-01 00:30,1,74.3,74.3,74.3,74.3,1
QAZ18,2018-08-01 02:00,1,73.91,73.94,73.91,73.94,5
QAZ18,2018-08-01 03:30,1,74.03,74.03,74.03,74.03,1
QAZ18,2018-08-01 04:00,1,73.6,73.6,73.49,73.49,2
QAZ18,2018-08-01 04:30,1,73.52,73.52,73.51,73.52,7
QAZ18,2018-08-01 05:00,1,73.77,73.78,73.77,73.78,16
QAZ18,2018-08-01 05:30,1,73.55,73.56,73.55,73.56,3
QAZ18,2018-08-01 06:00,1,73.51,73.51,73.51,73.51,1
QAZ18,2018-08-01 06:30,1,73.38,73.38,73.23,73.23,2
QAZ18,2018-08-01 07:00,1,73.2,73.21,73.16,73.16,8
QAZ18,2018-08-01 07:30,1,73,73,72.95,72.97,9
QAZ18,2018-08-01 08:00,1,73.12,73.12,73.12,73.12,1
QAZ18,2018-08-01 08:30,1,73.24,73.24,73.08,73.08,2
QAZ18,2018-08-01 09:00,1,73.2,73.2,73.09,73.15,4
QAZ18,2018-08-01 09:30,1,73.39,73.55,73.39,73.4,10
QAZ18,2018-08-01 10:00,1,73.29,73.29,72.71,72.73,114
QAZ18,2018-08-01 10:30,1,72.82,72.99,72.8,72.86,331
QAZ18,2018-08-01 11:00,1,72.85,72.85,72.81,72.81,2
QAZ18,2018-08-01 11:30,1,72.94,72.94,72.94,72.94,7
QAZ18,2018-08-01 12:00,1,72.97,72.97,72.97,72.97,4
QAZ18,2018-08-01 12:30,1,72.78,72.78,72.72,72.74,5
QAZ18,2018-08-01 13:00,1,72.74,72.74,72.65,72.67,8
QAZ18,2018-08-01 13:30,1,72.64,72.67,72.64,72.67,6
QAZ18,2018-08-01 14:30,1,72.82,72.82,72.82,72.82,1
QAZ18,2018-08-01 20:00,2,73.03,73.03,73.03,73.03,1
QAZ18,2018-08-01 20:30,2,73.21,73.21,73.21,73.21,1
QAZ18,2018-08-01 22:00,2,73.03,73.03,73.03,73.03,1
QAZ18,2018-08-01 23:30,2,72.86,72.86,72.86,72.86,1
QAZ18,2018-08-02 01:00,2,73.07,73.18,73.07,73.18,4
QAZ18,2018-08-02 01:30,2,73.19,73.23,73.19,73.19,3
QAZ18,2018-08-02 02:00,2,73.06,73.06,72.96,73.06,28
QAZ18,2018-08-02 02:30,2,72.95,72.95,72.93,72.93,3
QAZ18,2018-08-02 03:00,2,72.78,72.78,72.78,72.78,1
QAZ18,2018-08-02 03:30,2,72.78,72.78,72.78,72.78,1
QAZ18,2018-08-02 04:00,2,72.77,72.77,72.77,72.77,1
QAZ18,2018-08-02 04:30,2,72.5,72.5,72.37,72.37,29
QAZ18,2018-08-02 05:00,2,72.39,72.39,72.38,72.38,37
QAZ18,2018-08-02 05:30,2,72.31,72.33,72.31,72.33,6
QAZ18,2018-08-02 07:00,2,72.41,72.44,72.41,72.44,7
QAZ18,2018-08-02 07:30,2,72.4,72.4,72.4,72.4,1
QAZ18,2018-08-02 08:00,2,72.5,72.65,72.5,72.65,2
QAZ18,2018-08-02 08:30,2,72.56,72.67,72.43,72.67,13
QAZ18,2018-08-02 09:00,2,72.78,73.14,72.78,73.14,22
QAZ18,2018-08-02 09:30,2,73.06,73.1,73.06,73.1,5
QAZ18,2018-08-02 10:00,2,73.16,73.5,73.1,73.5,12
QAZ18,2018-08-02 10:30,2,73.49,73.88,73.49,73.54,22
QAZ18,2018-08-02 11:00,2,73.62,73.73,73.59,73.73,6
QAZ18,2018-08-02 11:30,2,73.66,73.92,73.63,73.92,32
QAZ18,2018-08-02 13:00,2,73.97,73.98,73.97,73.98,2
QAZ18,2018-08-02 13:30,2,73.74,73.74,73.64,73.64,9
QAZ18,2018-08-02 14:00,2,73.69,73.69,73.69,73.69,1
QAZ18,2018-08-02 14:30,2,73.73,73.73,73.71,73.71,5
QAZ18,2018-08-02 19:00,3,73.56,73.56,73.55,73.55,4
QAZ18,2018-08-02 19:30,3,73.58,73.58,73.55,73.58,5
QAZ18,2018-08-02 20:00,3,73.6,73.6,73.6,73.6,1
QAZ18,2018-08-02 21:00,3,73.5,73.5,73.5,73.5,1
QAZ18,2018-08-02 22:00,3,73.83,73.83,73.83,73.83,1
QAZ18,2018-08-03 03:00,3,73.51,73.51,73.51,73.51,1
QAZ18,2018-08-03 04:00,3,73.61,73.61,73.61,73.61,1
QAZ18,2018-08-03 06:00,3,73.84,73.89,73.84,73.89,2
QAZ18,2018-08-03 06:30,3,73.98,73.98,73.98,73.98,1
QAZ18,2018-08-03 07:30,3,73.86,73.86,73.86,73.86,6
QAZ18,2018-08-03 08:00,3,73.91,73.97,73.81,73.87,17
QAZ18,2018-08-03 09:00,3,73.73,73.91,73.62,73.91,23
QAZ18,2018-08-03 09:30,3,73.96,73.99,73.68,73.87,25
QAZ18,2018-08-03 10:00,3,73.73,73.77,73.66,73.66,14
QAZ18,2018-08-03 10:30,3,73.73,73.73,72.96,73.19,25
QAZ18,2018-08-03 11:00,3,73.26,73.53,73.26,73.53,14
QAZ18,2018-08-03 11:30,3,73.65,73.7,73.65,73.67,6
QAZ18,2018-08-03 12:00,3,73.62,73.62,73.52,73.52,9
QAZ18,2018-08-03 12:30,3,73.43,73.5,73.43,73.5,3
QAZ18,2018-08-03 13:00,3,73.43,73.62,73.43,73.61,5
QAZ18,2018-08-03 13:30,3,73.65,73.72,73.65,73.72,3
QAZ18,2018-08-03 14:00,3,73.81,73.81,73.81,73.81,1
QAZ18,2018-08-05 18:30,6,73.57,73.57,73.57,73.57,1
QAZ18,2018-08-05 21:00,6,74.09,74.09,74.09,74.09,2
QAZ18,2018-08-05 23:30,6,73.87,73.87,73.87,73.87,4
QAZ18,2018-08-06 01:00,6,73.74,73.74,73.74,73.74,1
QAZ18,2018-08-06 02:30,6,73.86,73.86,73.86,73.86,2
QAZ18,2018-08-06 04:30,6,73.96,74.55,73.96,74.55,9
QAZ18,2018-08-06 05:00,6,74.46,74.46,74.46,74.46,1
QAZ18,2018-08-06 05:30,6,74.48,74.48,74.48,74.48,2
QAZ18,2018-08-06 06:00,6,74.31,74.31,74.31,74.31,1
QAZ18,2018-08-06 07:00,6,74.36,74.36,74.36,74.36,26
QAZ18,2018-08-06 07:30,6,74.17,74.17,74.17,74.17,2
QAZ18,2018-08-06 08:00,6,74.18,74.57,74.18,74.4,29
QAZ18,2018-08-06 08:30,6,74.23,74.23,73.93,74,16
QAZ18,2018-08-06 09:00,6,74.15,74.25,74.02,74.23,21
QAZ18,2018-08-06 09:30,6,74.22,74.78,74.22,74.78,81
QAZ18,2018-08-06 10:00,6,74.78,74.84,74.49,74.49,63
QAZ18,2018-08-06 10:30,6,74.56,74.6,74.49,74.58,13
QAZ18,2018-08-06 11:00,6,74.53,74.68,74.5,74.68,11
QAZ18,2018-08-06 11:30,6,74.63,74.68,74.46,74.46,18
QAZ18,2018-08-06 12:00,6,74.48,74.56,74.4,74.4,6
QAZ18,2018-08-06 12:30,6,74.34,74.44,74.32,74.44,7
QAZ18,2018-08-06 13:00,6,74.45,74.45,74.32,74.32,4
QAZ18,2018-08-06 13:30,6,74.22,74.23,74.22,74.23,4
QAZ18,2018-08-06 14:00,6,74.11,74.12,74.11,74.12,5
QAZ18,2018-08-06 20:30,7,74.21,74.21,74.21,74.21,2
QAZ18,2018-08-06 23:30,7,74.45,74.45,74.45,74.45,1
QAZ18,2018-08-07 00:00,7,74.42,74.42,74.42,74.42,2
QAZ18,2018-08-07 01:30,7,74.58,74.58,74.58,74.58,1
QAZ18,2018-08-07 02:00,7,74.65,74.65,74.65,74.65,1
QAZ18,2018-08-07 02:30,7,74.6,74.62,74.59,74.59,3
QAZ18,2018-08-07 03:00,7,74.56,74.56,74.56,74.56,1
QAZ18,2018-08-07 03:30,7,74.61,74.61,74.61,74.61,1
QAZ18,2018-08-07 05:00,7,75.01,75.19,75.01,75.15,45
QAZ18,2018-08-07 06:00,7,75.06,75.28,75.06,75.28,10
QAZ18,2018-08-07 06:30,7,75.37,75.37,75.37,75.37,1
QAZ18,2018-08-07 07:30,7,75.3,75.3,75.22,75.22,2
QAZ18,2018-08-07 08:00,7,75.29,75.29,75.08,75.08,21
QAZ18,2018-08-07 08:30,7,75,75.28,74.98,75.28,27
QAZ18,2018-08-07 09:00,7,75.19,75.26,75.12,75.14,12
QAZ18,2018-08-07 09:30,7,75.18,75.3,75.1,75.21,32
QAZ18,2018-08-07 10:00,7,75.11,75.11,74.75,74.81,18
QAZ18,2018-08-07 10:30,7,74.8,74.92,74.8,74.92,29
QAZ18,2018-08-07 11:00,7,74.92,75.03,74.92,74.95,20
QAZ18,2018-08-07 11:30,7,75.03,75.03,75.03,75.03,1
QAZ18,2018-08-07 12:00,7,75.02,75.06,75,75.06,11
QAZ18,2018-08-07 13:00,7,75.22,75.24,75.16,75.16,10
QAZ18,2018-08-07 13:30,7,75.09,75.09,75.04,75.07,17
QAZ18,2018-08-07 14:00,7,75.07,75.07,75.07,75.07,2
QAZ18,2018-08-07 14:30,7,75.02,75.02,75.02,75.02,2
QAZ18,2018-08-07 15:30,7,75.06,75.14,74.94,75,6
QAZ18,2018-08-07 22:00,8,75.13,75.13,75.13,75.13,5
QAZ18,2018-08-08 02:30,8,75.18,75.24,75.18,75.24,50
QAZ18,2018-08-08 03:30,8,75.18,75.18,75.18,75.18,1
QAZ18,2018-08-08 04:30,8,75.4,75.4,75.4,75.4,2
QAZ18,2018-08-08 05:00,8,75.15,75.21,75.15,75.21,8
QAZ18,2018-08-08 05:30,8,74.93,74.93,74.87,74.87,2
QAZ18,2018-08-08 06:00,8,74.92,74.92,74.92,74.92,1
QAZ18,2018-08-08 06:30,8,74.92,74.99,74.92,74.99,52
QAZ18,2018-08-08 07:00,8,74.73,74.73,74.73,74.73,1
QAZ18,2018-08-08 07:30,8,74.71,74.71,74.55,74.61,5
QAZ18,2018-08-08 08:00,8,74.54,74.58,74.44,74.56,112
QAZ18,2018-08-08 08:30,8,74.49,74.5,74.09,74.09,21
QAZ18,2018-08-08 09:00,8,74.12,74.22,74.07,74.22,34
QAZ18,2018-08-08 09:30,8,73.9,74.1,73.3,73.32,135
QAZ18,2018-08-08 10:00,8,73.4,73.48,72.9,72.9,26
QAZ18,2018-08-08 10:30,8,72.89,72.91,72.5,72.85,31
QAZ18,2018-08-08 11:00,8,72.71,72.83,72.42,72.54,39
QAZ18,2018-08-08 11:30,8,72.54,72.55,72.39,72.39,11
QAZ18,2018-08-08 12:00,8,72.51,72.57,72.31,72.35,29
QAZ18,2018-08-08 12:30,8,72.36,72.66,72.33,72.66,9
QAZ18,2018-08-08 13:00,8,72.62,72.86,72.62,72.82,16
QAZ18,2018-08-08 13:30,8,72.81,72.9,72.81,72.89,11
QAZ18,2018-08-08 14:00,8,72.9,72.9,72.84,72.84,2
QAZ18,2018-08-08 14:30,8,72.93,72.93,72.79,72.79,4
QAZ18,2018-08-08 19:00,9,72.83,72.83,72.83,72.83,1
QAZ18,2018-08-08 20:30,9,73,73.06,72.98,72.98,11
QAZ18,2018-08-08 21:30,9,73.08,73.08,73.08,73.08,1
QAZ18,2018-08-08 22:00,9,73.01,73.01,73.01,73.01,1
QAZ18,2018-08-08 23:30,9,73.04,73.04,73.04,73.04,1
QAZ18,2018-08-09 00:00,9,73.01,73.01,73.01,73.01,1
QAZ18,2018-08-09 00:30,9,73.06,73.06,73.06,73.06,1
QAZ18,2018-08-09 02:00,9,72.77,72.77,72.64,72.64,2
QAZ18,2018-08-09 02:30,9,72.7,72.71,72.52,72.52,5
QAZ18,2018-08-09 03:00,9,72.7,72.81,72.7,72.78,4
QAZ18,2018-08-09 03:30,9,72.89,73.04,72.83,73.04,18
QAZ18,2018-08-09 04:30,9,72.95,72.95,72.69,72.91,10
QAZ18,2018-08-09 05:00,9,72.78,72.84,72.78,72.84,2
QAZ18,2018-08-09 06:00,9,72.95,73.05,72.95,73.05,10
QAZ18,2018-08-09 06:30,9,72.82,72.82,72.78,72.78,2
QAZ18,2018-08-09 07:00,9,72.95,72.99,72.95,72.99,7
QAZ18,2018-08-09 07:30,9,73.18,73.3,73.18,73.19,6
QAZ18,2018-08-09 08:00,9,73.02,73.14,72.92,73.04,9
QAZ18,2018-08-09 08:30,9,73.11,73.22,73.03,73.06,28
QAZ18,2018-08-09 09:00,9,72.96,73.35,72.94,73.26,25
QAZ18,2018-08-09 09:30,9,73.22,73.22,73.1,73.1,13
QAZ18,2018-08-09 10:00,9,73.01,73.09,72.68,72.68,24
QAZ18,2018-08-09 10:30,9,72.63,72.76,72.6,72.72,24
QAZ18,2018-08-09 11:00,9,72.81,72.81,72.69,72.71,7
QAZ18,2018-08-09 11:30,9,72.74,72.84,72.74,72.82,28
QAZ18,2018-08-09 12:00,9,72.9,72.9,72.52,72.52,7
QAZ18,2018-08-09 12:30,9,72.56,72.6,72.56,72.58,5
QAZ18,2018-08-09 13:00,9,72.67,72.67,72.47,72.63,14
QAZ18,2018-08-09 13:30,9,72.64,72.65,72.6,72.6,5
QAZ18,2018-08-09 14:00,9,72.57,72.57,72.57,72.57,1
QAZ18,2018-08-09 14:30,9,72.48,72.48,72.46,72.46,2
QAZ18,2018-08-09 21:00,10,72.6,72.6,72.6,72.6,10
QAZ18,2018-08-09 23:00,10,72.73,72.73,72.73,72.73,1
QAZ18,2018-08-09 23:30,10,72.7,72.7,72.7,72.7,1
QAZ18,2018-08-10 00:30,10,72.52,72.52,72.42,72.45,18
QAZ18,2018-08-10 01:00,10,72.37,72.4,72.31,72.4,5
QAZ18,2018-08-10 02:00,10,72.04,72.11,72.01,72.11,8
QAZ18,2018-08-10 02:30,10,71.95,71.95,71.95,71.95,2
QAZ18,2018-08-10 04:00,10,72.55,72.6,72.55,72.6,3
QAZ18,2018-08-10 04:30,10,72.61,72.61,72.61,72.61,2
QAZ18,2018-08-10 05:30,10,72.73,72.73,72.73,72.73,1
QAZ18,2018-08-10 06:00,10,72.7,72.73,72.7,72.73,2
QAZ18,2018-08-10 06:30,10,72.94,72.94,72.94,72.94,2
QAZ18,2018-08-10 07:00,10,72.88,73.04,72.86,72.99,14
QAZ18,2018-08-10 07:30,10,73,73,72.96,72.97,4
QAZ18,2018-08-10 08:00,10,72.89,72.89,72.67,72.7,25
QAZ18,2018-08-10 08:30,10,72.8,73,72.71,72.88,19
QAZ18,2018-08-10 09:00,10,73.04,73.17,73.03,73.09,26
QAZ18,2018-08-10 09:30,10,73.34,73.52,73.34,73.51,15
QAZ18,2018-08-10 10:00,10,73.42,73.45,73.18,73.29,19
QAZ18,2018-08-10 10:30,10,73.26,73.31,73.17,73.17,17
QAZ18,2018-08-10 11:00,10,73.4,73.4,73.27,73.28,7
QAZ18,2018-08-10 11:30,10,73.34,73.38,73.33,73.38,10
QAZ18,2018-08-10 12:30,10,73.27,73.39,73.27,73.39,9
QAZ18,2018-08-10 13:00,10,73.26,73.28,73.16,73.28,16
QAZ18,2018-08-10 13:30,10,73.32,73.32,73.24,73.26,4
QAZ18,2018-08-10 15:00,10,73.35,73.35,73.35,73.35,1
QAZ18,2018-08-10 15:30,10,73.38,73.38,73.38,73.38,1
QAZ18,2018-08-12 23:30,13,73,73,73,73,1
QAZ18,2018-08-13 02:00,13,73.01,73.13,73.01,73.03,11
QAZ18,2018-08-13 03:30,13,73.15,73.19,73.15,73.17,3
QAZ18,2018-08-13 04:00,13,73.36,73.39,73.36,73.39,10
QAZ18,2018-08-13 05:30,13,73.04,73.04,73.02,73.04,28
QAZ18,2018-08-13 06:00,13,73.04,73.07,73.02,73.02,35
QAZ18,2018-08-13 08:00,13,73.2,73.2,73.09,73.09,2
QAZ18,2018-08-13 08:30,13,72.97,73.04,72.88,73.04,21
QAZ18,2018-08-13 09:00,13,72.94,73.18,72.94,73.17,4
QAZ18,2018-08-13 09:30,13,73.32,73.32,72.98,73.06,24
QAZ18,2018-08-13 10:00,13,73.22,73.3,72.9,72.9,82
QAZ18,2018-08-13 10:30,13,72.95,72.95,71.95,71.95,119
QAZ18,2018-08-13 11:00,13,71.9,72.06,71.53,71.6,266
QAZ18,2018-08-13 11:30,13,71.6,72,71.6,71.8,325
QAZ18,2018-08-13 12:00,13,71.75,72.03,71.75,72.01,9
QAZ18,2018-08-13 12:30,13,72.03,72.21,71.99,72.21,13
QAZ18,2018-08-13 13:00,13,72.23,73.09,72.23,73.09,22
QAZ18,2018-08-13 13:30,13,73.13,73.13,73.1,73.11,4
QAZ18,2018-08-13 14:00,13,73.09,73.09,73.09,73.09,1
QAZ18,2018-08-13 14:30,13,73.2,73.2,73.2,73.2,1
QAZ18,2018-08-13 23:30,14,73.25,73.25,73.25,73.25,1
QAZ18,2018-08-14 01:00,14,73.27,73.27,73.25,73.25,2
QAZ18,2018-08-14 02:00,14,73.6,73.61,73.6,73.6,4
QAZ18,2018-08-14 02:30,14,73.61,73.61,73.61,73.61,1
QAZ18,2018-08-14 03:00,14,73.71,73.71,73.71,73.71,2
QAZ18,2018-08-14 04:00,14,73.63,73.73,73.63,73.73,3
QAZ18,2018-08-14 04:30,14,73.75,73.75,73.75,73.75,2
QAZ18,2018-08-14 05:30,14,73.76,73.76,73.68,73.68,3
QAZ18,2018-08-14 06:30,14,73.93,73.93,73.93,73.93,5
QAZ18,2018-08-14 07:00,14,74.04,74.05,74.04,74.05,3
QAZ18,2018-08-14 07:30,14,73.98,73.98,73.98,73.98,1
QAZ18,2018-08-14 08:00,14,74.17,74.35,74.17,74.35,10
QAZ18,2018-08-14 08:30,14,74.31,74.32,74.02,74.02,38
QAZ18,2018-08-14 09:00,14,73.94,74.01,73.74,74.01,22
QAZ18,2018-08-14 09:30,14,73.95,74.07,73.82,73.82,17
QAZ18,2018-08-14 10:00,14,73.83,73.83,73.15,73.15,22
QAZ18,2018-08-14 10:30,14,73.21,73.24,73.13,73.21,27
QAZ18,2018-08-14 11:00,14,73.31,73.31,72.79,73.14,17
QAZ18,2018-08-14 11:30,14,73.4,73.4,73.1,73.1,12
QAZ18,2018-08-14 12:00,14,73.03,73.2,72.9,73.18,10
QAZ18,2018-08-14 12:30,14,73.16,73.37,73.09,73.09,8
QAZ18,2018-08-14 13:00,14,72.94,72.98,72.89,72.98,4
QAZ18,2018-08-14 13:30,14,72.85,72.89,72.85,72.89,8
QAZ18,2018-08-14 14:00,14,73.03,73.03,73.03,73.03,15
QAZ18,2018-08-14 15:00,14,73.06,73.06,73.06,73.06,1
QAZ18,2018-08-14 15:30,14,73,73,72.5,72.5,22
QAZ18,2018-08-14 17:00,15,72.68,72.68,72.68,72.68,1
QAZ18,2018-08-14 20:30,15,72.64,72.64,72.64,72.64,1
QAZ18,2018-08-14 21:30,15,72.74,72.83,72.74,72.83,7
QAZ18,2018-08-14 22:00,15,72.71,72.71,72.71,72.71,2
QAZ18,2018-08-15 00:00,15,72.77,72.77,72.77,72.77,1
QAZ18,2018-08-15 01:00,15,72.75,72.75,72.75,72.75,5
QAZ18,2018-08-15 02:30,15,72.5,72.5,72.44,72.45,27
QAZ18,2018-08-15 03:00,15,72.45,72.45,72.45,72.45,1
QAZ18,2018-08-15 03:30,15,72.45,72.51,72.45,72.51,11
QAZ18,2018-08-15 04:00,15,72.32,72.32,72.12,72.27,5
QAZ18,2018-08-15 04:30,15,72.2,72.2,72.2,72.2,5
QAZ18,2018-08-15 05:00,15,72.27,72.27,72.27,72.27,2
QAZ18,2018-08-15 05:30,15,72.44,72.44,72.27,72.27,7
QAZ18,2018-08-15 06:30,15,72.5,72.5,72.4,72.5,24
QAZ18,2018-08-15 07:00,15,72.45,72.45,72.39,72.39,3
QAZ18,2018-08-15 08:00,15,72.49,72.56,72.33,72.42,9
QAZ18,2018-08-15 08:30,15,72.14,72.14,71.82,71.82,33
QAZ18,2018-08-15 09:00,15,71.88,71.89,71.73,71.83,32
QAZ18,2018-08-15 09:30,15,71.6,71.6,70.99,71,68
QAZ18,2018-08-15 10:00,15,70.95,71.21,70.83,70.9,28
QAZ18,2018-08-15 10:30,15,70.9,71.3,70.86,71.17,337
QAZ18,2018-08-15 11:00,15,71.12,71.26,71,71.2,359
QAZ18,2018-08-15 11:30,15,71.21,71.64,71.21,71.56,89
QAZ18,2018-08-15 12:00,15,71.46,71.69,71.32,71.66,15
QAZ18,2018-08-15 12:30,15,71.61,71.77,71.57,71.6,24
QAZ18,2018-08-15 13:00,15,71.55,71.55,71.15,71.17,27
QAZ18,2018-08-15 13:30,15,71.4,71.4,71.4,71.4,1
QAZ18,2018-08-15 14:30,15,71.24,71.24,71.24,71.24,1
QAZ18,2018-08-15 15:00,15,71.21,71.22,71.21,71.22,4
QAZ18,2018-08-15 15:30,15,71.3,71.3,71.25,71.25,2
QAZ18,2018-08-15 19:00,16,71.17,71.17,71.17,71.17,1
QAZ18,2018-08-15 19:30,16,70.98,71.01,70.9,71,12
QAZ18,2018-08-15 20:00,16,71.1,71.26,71.1,71.26,4
QAZ18,2018-08-15 20:30,16,71.4,71.63,71.4,71.63,5
QAZ18,2018-08-15 21:00,16,71.68,71.68,71.68,71.68,1
QAZ18,2018-08-15 21:30,16,71.65,71.65,71.6,71.6,3
QAZ18,2018-08-15 23:30,16,71.49,71.52,71.49,71.51,23
QAZ18,2018-08-16 00:30,16,71.66,71.66,71.66,71.66,1
QAZ18,2018-08-16 01:00,16,71.51,71.51,71.51,71.51,1
QAZ18,2018-08-16 01:30,16,71.64,71.64,71.64,71.64,1
QAZ18,2018-08-16 02:00,16,71.6,71.6,71.6,71.6,1
QAZ18,2018-08-16 03:00,16,71.65,71.65,71.63,71.63,3
QAZ18,2018-08-16 03:30,16,71.45,71.45,71.39,71.39,2
QAZ18,2018-08-16 04:00,16,71.31,71.31,71.17,71.17,2
QAZ18,2018-08-16 04:30,16,71.4,71.5,71.4,71.5,10
QAZ18,2018-08-16 05:00,16,71.39,71.39,71.39,71.39,1
QAZ18,2018-08-16 06:30,16,71.61,71.61,71.53,71.53,2
QAZ18,2018-08-16 07:30,16,71.6,71.81,71.6,71.77,12
QAZ18,2018-08-16 08:00,16,71.65,71.66,71.47,71.5,85
QAZ18,2018-08-16 08:30,16,71.47,71.69,71.32,71.69,72
QAZ18,2018-08-16 09:00,16,71.5,71.51,71.31,71.31,50
QAZ18,2018-08-16 09:30,16,71.25,71.38,71.25,71.26,9
QAZ18,2018-08-16 10:00,16,71.2,71.59,71.19,71.59,48
QAZ18,2018-08-16 10:30,16,71.57,71.7,71.52,71.64,26
QAZ18,2018-08-16 11:00,16,71.68,71.8,71.59,71.8,37
QAZ18,2018-08-16 11:30,16,71.72,71.72,71.61,71.61,10
QAZ18,2018-08-16 12:00,16,71.83,71.85,71.79,71.82,8
QAZ18,2018-08-16 12:30,16,71.81,71.81,71.7,71.7,8
QAZ18,2018-08-16 13:00,16,71.78,71.93,71.78,71.93,5
QAZ18,2018-08-16 13:30,16,71.76,71.8,71.76,71.8,3
QAZ18,2018-08-16 14:00,16,71.85,71.85,71.85,71.85,1
QAZ18,2018-08-16 20:00,17,71.86,71.87,71.86,71.87,20
QAZ18,2018-08-16 20:30,17,71.77,71.77,71.75,71.75,6
QAZ18,2018-08-16 22:30,17,71.81,71.81,71.81,71.81,1
QAZ18,2018-08-16 23:00,17,71.83,71.83,71.83,71.83,1
QAZ18,2018-08-16 23:30,17,71.88,71.88,71.82,71.82,2
QAZ18,2018-08-17 02:00,17,71.87,71.9,71.87,71.88,28
QAZ18,2018-08-17 02:30,17,72,72,72,72,3
QAZ18,2018-08-17 03:00,17,72.02,72.18,72.02,72.18,21
QAZ18,2018-08-17 03:30,17,72.19,72.28,72.19,72.2,12
QAZ18,2018-08-17 05:00,17,72.35,72.43,72.35,72.43,3
QAZ18,2018-08-17 05:30,17,72.36,72.6,72.36,72.58,6
QAZ18,2018-08-17 06:00,17,72.45,72.45,72.45,72.45,1
QAZ18,2018-08-17 07:00,17,72.4,72.7,72.4,72.65,5
QAZ18,2018-08-17 07:30,17,72.65,72.76,72.65,72.72,15
QAZ18,2018-08-17 08:00,17,72.8,72.81,72.64,72.81,5
QAZ18,2018-08-17 08:30,17,72.79,72.8,72.58,72.64,15
QAZ18,2018-08-17 09:00,17,72.62,72.62,72.34,72.34,69
QAZ18,2018-08-17 09:30,17,72.28,72.34,72.06,72.34,33
QAZ18,2018-08-17 10:00,17,72.19,72.23,72.15,72.23,6
QAZ18,2018-08-17 10:30,17,72.2,72.2,72.03,72.16,70
QAZ18,2018-08-17 11:00,17,72.15,72.15,72.15,72.15,6
QAZ18,2018-08-17 11:30,17,72.09,72.09,71.87,71.87,9
QAZ18,2018-08-17 12:00,17,71.88,71.88,71.82,71.82,3
QAZ18,2018-08-17 12:30,17,71.86,72.02,71.86,72.02,16
QAZ18,2018-08-17 13:00,17,72.15,72.27,72.1,72.16,64
QAZ18,2018-08-17 13:30,17,72.16,72.24,72.12,72.24,17
QAZ18,2018-08-17 14:00,17,72.13,72.13,72.13,72.13,10
QAZ18,2018-08-17 14:30,17,72.09,72.09,72.09,72.09,1
QAZ18,2018-08-17 15:00,17,72.03,72.03,72.03,72.03,5
QAZ18,2018-08-19 17:00,20,72.03,72.03,72.03,72.03,2
QAZ18,2018-08-19 20:30,20,71.96,71.96,71.96,71.96,3
QAZ18,2018-08-19 22:00,20,71.76,71.76,71.76,71.76,2
QAZ18,2018-08-20 00:30,20,71.88,71.88,71.88,71.88,1
QAZ18,2018-08-20 01:00,20,72.02,72.02,72.02,72.02,1
QAZ18,2018-08-20 03:30,20,72.54,72.61,72.54,72.6,19
QAZ18,2018-08-20 04:00,20,72.45,72.46,72.39,72.39,9
QAZ18,2018-08-20 04:30,20,72.32,72.39,72.32,72.39,13
QAZ18,2018-08-20 05:30,20,72.23,72.23,72.23,72.23,1
QAZ18,2018-08-20 06:00,20,72.2,72.41,72.2,72.41,6
QAZ18,2018-08-20 07:00,20,72.42,72.48,72.23,72.23,13
QAZ18,2018-08-20 07:30,20,72.13,72.23,72.13,72.23,7
QAZ18,2018-08-20 08:00,20,72.13,72.31,72.13,72.26,14
QAZ18,2018-08-20 08:30,20,72.47,72.53,72.39,72.53,11
QAZ18,2018-08-20 09:00,20,72.63,72.94,72.59,72.92,42
QAZ18,2018-08-20 09:30,20,72.96,72.96,72.72,72.72,8
QAZ18,2018-08-20 10:00,20,72.6,72.6,72.27,72.33,24
QAZ18,2018-08-20 10:30,20,72.27,72.47,72.27,72.47,35
QAZ18,2018-08-20 11:00,20,72.48,72.61,72.47,72.55,58
QAZ18,2018-08-20 11:30,20,72.56,72.71,72.53,72.71,12
QAZ18,2018-08-20 12:00,20,72.37,72.57,72.22,72.57,22
QAZ18,2018-08-20 12:30,20,72.62,72.62,72.62,72.62,1
QAZ18,2018-08-20 13:00,20,72.57,72.69,72.46,72.69,27
QAZ18,2018-08-20 13:30,20,72.74,72.74,72.52,72.56,5
QAZ18,2018-08-20 14:00,20,72.51,72.51,72.51,72.51,5
QAZ18,2018-08-20 14:30,20,72.54,72.54,72.54,72.54,3
QAZ18,2018-08-20 15:00,20,72.52,72.52,72.52,72.52,1
QAZ18,2018-08-20 19:30,21,72.6,72.6,72.57,72.57,10
QAZ18,2018-08-20 20:30,21,72.49,72.49,72.49,72.49,1
QAZ18,2018-08-20 22:00,21,72.53,72.53,72.53,72.53,1
QAZ18,2018-08-20 22:30,21,72.49,72.49,72.49,72.49,1
QAZ18,2018-08-20 23:30,21,72.61,72.63,72.61,72.63,5
QAZ18,2018-08-21 01:00,21,72.71,72.71,72.71,72.71,2
QAZ18,2018-08-21 01:30,21,72.51,72.51,72.51,72.51,2
QAZ18,2018-08-21 02:00,21,72.55,72.65,72.55,72.65,6
QAZ18,2018-08-21 02:30,21,72.57,72.69,72.57,72.58,5
QAZ18,2018-08-21 03:00,21,72.64,72.82,72.61,72.82,40
QAZ18,2018-08-21 03:30,21,72.7,72.7,72.7,72.7,2
QAZ18,2018-08-21 04:00,21,72.68,72.68,72.54,72.59,6
QAZ18,2018-08-21 04:30,21,72.6,72.66,72.6,72.6,7
QAZ18,2018-08-21 05:00,21,72.64,72.73,72.64,72.73,105
QAZ18,2018-08-21 05:30,21,72.8,72.8,72.72,72.72,2
QAZ18,2018-08-21 06:00,21,72.73,72.73,72.69,72.69,5
QAZ18,2018-08-21 06:30,21,72.9,72.9,72.9,72.9,3
QAZ18,2018-08-21 07:00,21,73,73.07,73,73.07,108
QAZ18,2018-08-21 07:30,21,72.93,72.94,72.93,72.94,2
QAZ18,2018-08-21 08:00,21,73.14,73.26,73.14,73.26,17
QAZ18,2018-08-21 08:30,21,73.25,73.26,73.11,73.11,50
QAZ18,2018-08-21 09:00,21,73.21,73.24,72.97,72.97,26
QAZ18,2018-08-21 09:30,21,73.01,73.12,73.01,73.12,20
QAZ18,2018-08-21 10:00,21,73.07,73.07,72.84,72.85,27
QAZ18,2018-08-21 10:30,21,72.91,73.01,72.86,73.01,15
QAZ18,2018-08-21 11:00,21,73.04,73.04,72.95,72.95,3
QAZ18,2018-08-21 11:30,21,73.04,73.04,72.89,72.91,11
QAZ18,2018-08-21 12:00,21,72.95,73.05,72.95,72.98,60
QAZ18,2018-08-21 12:30,21,73.08,73.08,73.05,73.05,2
QAZ18,2018-08-21 13:00,21,72.98,73.04,72.92,72.92,49
QAZ18,2018-08-21 13:30,21,72.91,72.93,72.83,72.83,38
QAZ18,2018-08-21 14:00,21,72.78,72.78,72.7,72.7,3
QAZ18,2018-08-21 14:30,21,72.73,72.76,72.73,72.76,17
QAZ18,2018-08-21 15:30,21,72.98,72.99,72.98,72.99,10
QAZ18,2018-08-21 19:30,22,73.07,73.07,73.07,73.07,5
QAZ18,2018-08-22 01:00,22,73.1,73.1,73.1,73.1,1
QAZ18,2018-08-22 01:30,22,73.24,73.27,73.24,73.27,5
QAZ18,2018-08-22 02:00,22,73.36,73.36,73.35,73.35,2
QAZ18,2018-08-22 02:30,22,73.4,73.4,73.32,73.32,11
QAZ18,2018-08-22 03:00,22,73.37,73.57,73.37,73.57,91
QAZ18,2018-08-22 03:30,22,73.55,73.62,73.55,73.6,15
QAZ18,2018-08-22 04:30,22,73.66,73.89,73.66,73.88,29
QAZ18,2018-08-22 05:00,22,73.91,73.91,73.91,73.91,1
QAZ18,2018-08-22 05:30,22,73.89,74.15,73.89,74.12,372
QAZ18,2018-08-22 06:00,22,74.14,74.25,74.1,74.25,254
QAZ18,2018-08-22 06:30,22,74.36,74.4,74.07,74.07,308
QAZ18,2018-08-22 07:00,22,74.12,74.12,74.1,74.1,36
QAZ18,2018-08-22 08:00,22,74.3,74.32,74.17,74.31,28
QAZ18,2018-08-22 08:30,22,74.37,74.46,74.32,74.36,28
QAZ18,2018-08-22 09:00,22,74.36,74.39,74.24,74.3,12
QAZ18,2018-08-22 09:30,22,74.18,74.7,73.92,74.41,651
QAZ18,2018-08-22 10:00,22,74.37,74.62,74.29,74.52,52
QAZ18,2018-08-22 10:30,22,74.47,74.8,74.31,74.8,41
QAZ18,2018-08-22 11:00,22,74.81,74.97,74.81,74.97,18
QAZ18,2018-08-22 11:30,22,74.9,74.96,74.84,74.84,35
QAZ18,2018-08-22 12:00,22,74.91,75.07,74.91,75.07,10
QAZ18,2018-08-22 12:30,22,75.06,75.22,75.06,75.15,14
QAZ18,2018-08-22 13:00,22,75.24,75.24,74.99,75.07,29
QAZ18,2018-08-22 13:30,22,75.05,75.12,75,75.03,80
QAZ18,2018-08-22 19:00,23,75.07,75.07,75.07,75.07,1
QAZ18,2018-08-22 20:00,23,74.95,74.95,74.95,74.95,1
QAZ18,2018-08-22 22:30,23,74.93,74.93,74.93,74.93,1
QAZ18,2018-08-22 23:00,23,74.9,74.9,74.9,74.9,1
QAZ18,2018-08-23 01:30,23,74.84,74.84,74.72,74.72,3
QAZ18,2018-08-23 03:00,23,74.76,74.83,74.76,74.83,3
QAZ18,2018-08-23 03:30,23,74.67,74.67,74.67,74.67,1
QAZ18,2018-08-23 04:00,23,74.87,74.87,74.83,74.83,3
QAZ18,2018-08-23 05:00,23,74.86,74.86,74.86,74.86,1
QAZ18,2018-08-23 05:30,23,75.05,75.05,75.05,75.05,2
QAZ18,2018-08-23 06:00,23,75.12,75.14,75.08,75.08,21
QAZ18,2018-08-23 06:30,23,74.95,75,74.95,75,4
QAZ18,2018-08-23 07:00,23,75.13,75.13,75.13,75.13,1
QAZ18,2018-08-23 08:00,23,74.8,74.81,74.67,74.81,10
QAZ18,2018-08-23 08:30,23,74.67,74.89,74.63,74.89,20
QAZ18,2018-08-23 09:00,23,74.89,74.93,74.78,74.78,24
QAZ18,2018-08-23 09:30,23,74.83,75.15,74.83,74.99,55
QAZ18,2018-08-23 10:00,23,75.1,75.12,75,75,17
QAZ18,2018-08-23 10:30,23,75.01,75.01,74.79,74.95,21
QAZ18,2018-08-23 11:00,23,75.06,75.06,75.05,75.05,3
QAZ18,2018-08-23 11:30,23,75.05,75.09,75.02,75.09,10
QAZ18,2018-08-23 12:00,23,75.01,75.04,75,75.03,8
QAZ18,2018-08-23 12:30,23,75.03,75.09,75.02,75.02,5
QAZ18,2018-08-23 13:00,23,75.06,75.07,75.06,75.07,3
QAZ18,2018-08-23 13:30,23,75.09,75.11,75.09,75.11,8
QAZ18,2018-08-23 15:00,23,75.11,75.11,75.11,75.11,1
QAZ18,2018-08-23 20:00,24,75.25,75.25,75.25,75.25,1
QAZ18,2018-08-23 22:30,24,75.39,75.39,75.39,75.39,1
QAZ18,2018-08-23 23:00,24,75.42,75.42,75.42,75.42,6
QAZ18,2018-08-23 23:30,24,75.49,75.5,75.49,75.5,2
QAZ18,2018-08-24 01:00,24,75.5,75.5,75.5,75.5,6
QAZ18,2018-08-24 02:30,24,75.56,75.7,75.56,75.69,16
QAZ18,2018-08-24 03:00,24,75.75,75.8,75.73,75.8,3
QAZ18,2018-08-24 03:30,24,75.63,75.63,75.63,75.63,1
QAZ18,2018-08-24 04:30,24,75.62,75.62,75.6,75.6,2
QAZ18,2018-08-24 05:00,24,75.94,76,75.94,76,8
QAZ18,2018-08-24 05:30,24,76.02,76.03,76,76,4
QAZ18,2018-08-24 06:00,24,75.84,75.86,75.83,75.84,6
QAZ18,2018-08-24 07:00,24,75.82,75.83,75.82,75.83,2
QAZ18,2018-08-24 07:30,24,75.91,75.91,75.9,75.9,3
QAZ18,2018-08-24 08:00,24,76.04,76.41,76.04,76.34,474
QAZ18,2018-08-24 08:30,24,76.43,76.62,76.32,76.36,48
QAZ18,2018-08-24 09:00,24,76.38,76.55,76.28,76.31,35
QAZ18,2018-08-24 09:30,24,76.44,76.51,76.44,76.49,9
QAZ18,2018-08-24 10:00,24,76.48,76.6,76.35,76.42,61
QAZ18,2018-08-24 10:30,24,76.42,76.49,76.27,76.3,59
QAZ18,2018-08-24 11:00,24,76.43,76.44,76.34,76.34,19
QAZ18,2018-08-24 11:30,24,76.33,76.39,76.25,76.25,8
QAZ18,2018-08-24 12:00,24,76.36,76.37,76.15,76.15,27
QAZ18,2018-08-24 12:30,24,76.1,76.1,75.67,76.03,35
QAZ18,2018-08-24 13:00,24,75.95,76.1,75.95,76.1,26
QAZ18,2018-08-24 13:30,24,76.01,76.01,76.01,76.01,1
QAZ18,2018-08-24 14:00,24,75.77,75.77,75.77,75.77,5
QAZ18,2018-08-24 14:30,24,75.83,75.89,75.83,75.89,5
QAZ18,2018-08-27 00:00,27,76.09,76.09,76.09,76.09,1
QAZ18,2018-08-27 01:30,27,75.97,75.97,75.89,75.89,5
QAZ18,2018-08-27 02:00,27,75.96,75.96,75.96,75.96,1
QAZ18,2018-08-27 03:30,27,75.94,75.94,75.94,75.94,1
QAZ18,2018-08-27 04:30,27,75.74,75.74,75.74,75.74,1
QAZ18,2018-08-27 05:30,27,75.8,75.8,75.8,75.8,1
QAZ18,2018-08-27 06:30,27,76.07,76.09,76.07,76.09,2
QAZ18,2018-08-27 07:00,27,76.07,76.23,76.07,76.23,2
QAZ18,2018-08-27 07:30,27,76.16,76.16,76.14,76.15,12
QAZ18,2018-08-27 08:00,27,76.24,76.37,76.21,76.36,26
QAZ18,2018-08-27 08:30,27,76.35,76.37,76.25,76.3,19
QAZ18,2018-08-27 09:00,27,76.3,76.38,76.12,76.27,33
QAZ18,2018-08-27 09:30,27,76.3,76.3,76.15,76.24,33
QAZ18,2018-08-27 10:00,27,76.35,76.35,76.12,76.13,379
QAZ18,2018-08-27 10:30,27,76.04,76.12,76,76.01,145
QAZ18,2018-08-27 11:00,27,76.21,76.21,76.08,76.1,407
QAZ18,2018-08-27 11:30,27,76.16,76.19,76.16,76.19,3
QAZ18,2018-08-27 12:00,27,76.33,76.34,76.33,76.34,3
QAZ18,2018-08-27 12:30,27,76.29,76.4,76.29,76.4,4
QAZ18,2018-08-27 13:00,27,76.43,76.49,76.43,76.46,10
QAZ18,2018-08-27 13:30,27,76.37,76.4,76.37,76.38,39
QAZ18,2018-08-27 14:00,27,76.43,76.43,76.43,76.43,1
QAZ18,2018-08-27 14:30,27,76.51,76.53,76.51,76.52,12
QAZ18,2018-08-27 19:00,28,76.7,76.72,76.69,76.72,7
QAZ18,2018-08-27 19:30,28,76.72,76.72,76.72,76.72,5
QAZ18,2018-08-27 21:00,28,76.58,76.58,76.58,76.58,1
QAZ18,2018-08-28 01:30,28,76.33,76.39,76.31,76.39,4
QAZ18,2018-08-28 02:30,28,76.49,76.49,76.46,76.49,3
QAZ18,2018-08-28 03:00,28,76.48,76.75,76.48,76.74,120
QAZ18,2018-08-28 03:30,28,76.75,76.75,76.75,76.75,1
QAZ18,2018-08-28 04:00,28,76.79,76.79,76.78,76.78,2
QAZ18,2018-08-28 04:30,28,76.82,76.96,76.82,76.96,10
QAZ18,2018-08-28 05:00,28,76.82,76.91,76.82,76.91,3
QAZ18,2018-08-28 05:30,28,76.73,76.76,76.71,76.76,12
QAZ18,2018-08-28 06:00,28,76.64,76.65,76.64,76.65,4
QAZ18,2018-08-28 06:30,28,76.78,76.8,76.75,76.77,8
QAZ18,2018-08-28 07:30,28,76.98,77.05,76.88,76.88,30
QAZ18,2018-08-28 08:00,28,76.88,76.97,76.83,76.9,26
QAZ18,2018-08-28 08:30,28,76.93,76.93,76.76,76.76,13
QAZ18,2018-08-28 09:00,28,76.75,76.78,76.47,76.53,86
QAZ18,2018-08-28 09:30,28,76.42,76.65,76.42,76.6,110
QAZ18,2018-08-28 10:00,28,76.42,76.69,76.4,76.69,62
QAZ18,2018-08-28 10:30,28,76.71,76.72,76.38,76.54,353
QAZ18,2018-08-28 11:00,28,76.54,76.55,76.03,76.1,92
QAZ18,2018-08-28 11:30,28,76.08,76.15,76.01,76.09,478
QAZ18,2018-08-28 12:00,28,76.06,76.16,76.05,76.16,6
QAZ18,2018-08-28 12:30,28,75.98,76.22,75.95,76.22,38
QAZ18,2018-08-28 13:00,28,76.23,76.25,76.13,76.24,27
QAZ18,2018-08-28 13:30,28,76.19,76.19,76.19,76.19,1
QAZ18,2018-08-28 14:00,28,76.21,76.23,76.19,76.23,3
QAZ18,2018-08-28 14:30,28,76.23,76.23,76.21,76.21,4
QAZ18,2018-08-28 15:00,28,76.19,76.19,76.19,76.19,2
QAZ18,2018-08-28 21:00,29,76.2,76.2,76.2,76.2,1
QAZ18,2018-08-29 00:00,29,76.13,76.13,76.13,76.13,1
QAZ18,2018-08-29 00:30,29,76.18,76.18,76.08,76.09,4
QAZ18,2018-08-29 01:00,29,76.12,76.12,76.08,76.08,3
QAZ18,2018-08-29 01:30,29,75.95,75.95,75.95,75.95,1
QAZ18,2018-08-29 02:00,29,76,76.14,76,76.14,2
QAZ18,2018-08-29 02:30,29,76.13,76.13,76.02,76.02,3
QAZ18,2018-08-29 03:00,29,76.01,76.11,76.01,76.01,8
QAZ18,2018-08-29 03:30,29,76.08,76.23,76.08,76.23,24
QAZ18,2018-08-29 04:00,29,76.28,76.38,76.28,76.37,10
QAZ18,2018-08-29 04:30,29,76.37,76.37,76.26,76.26,4
QAZ18,2018-08-29 05:00,29,76.32,76.38,76.3,76.3,28
QAZ18,2018-08-29 05:30,29,76.35,76.42,76.35,76.38,3
QAZ18,2018-08-29 06:00,29,76.34,76.46,76.34,76.46,6
QAZ18,2018-08-29 06:30,29,76.45,76.6,76.45,76.6,21
QAZ18,2018-08-29 07:00,29,76.54,76.63,76.54,76.63,4
QAZ18,2018-08-29 07:30,29,76.61,76.75,76.54,76.72,23
QAZ18,2018-08-29 08:00,29,76.7,76.84,76.6,76.65,71
QAZ18,2018-08-29 08:30,29,76.63,76.76,76.6,76.7,122
QAZ18,2018-08-29 09:00,29,76.68,76.68,76.41,76.52,83
QAZ18,2018-08-29 09:30,29,76.6,76.98,76.38,76.44,155
QAZ18,2018-08-29 10:00,29,76.44,76.8,76.44,76.74,171
QAZ18,2018-08-29 10:30,29,76.66,76.88,76.62,76.82,15
QAZ18,2018-08-29 11:00,29,76.91,76.98,76.91,76.93,45
QAZ18,2018-08-29 11:30,29,76.96,77.07,76.94,77.07,9
QAZ18,2018-08-29 12:00,29,77.16,77.56,77.16,77.54,30
QAZ18,2018-08-29 12:30,29,77.41,77.46,77.34,77.46,9
QAZ18,2018-08-29 13:00,29,77.45,77.45,77.27,77.33,52
QAZ18,2018-08-29 13:30,29,77.39,77.39,77.35,77.36,8
QAZ18,2018-08-29 14:00,29,77.38,77.44,77.38,77.44,10
QAZ18,2018-08-29 14:30,29,77.52,77.52,77.52,77.52,2
QAZ18,2018-08-29 15:00,29,77.62,77.62,77.62,77.62,1
QAZ18,2018-08-29 19:00,30,77.52,77.53,77.51,77.51,30
QAZ18,2018-08-29 19:30,30,77.41,77.52,77.41,77.52,3
QAZ18,2018-08-29 22:30,30,77.44,77.44,77.44,77.44,5
QAZ18,2018-08-29 23:00,30,77.48,77.48,77.48,77.48,1
QAZ18,2018-08-30 00:00,30,77.46,77.46,77.46,77.46,1
QAZ18,2018-08-30 00:30,30,77.42,77.42,77.4,77.41,4
QAZ18,2018-08-30 01:30,30,77.47,77.58,77.47,77.58,3
QAZ18,2018-08-30 02:00,30,77.63,77.7,77.57,77.59,80
QAZ18,2018-08-30 02:30,30,77.53,77.65,77.51,77.56,29
QAZ18,2018-08-30 03:00,30,77.6,77.7,77.47,77.54,92
QAZ18,2018-08-30 03:30,30,77.55,77.63,77.49,77.56,17
QAZ18,2018-08-30 04:00,30,77.55,77.56,77.46,77.47,38
QAZ18,2018-08-30 04:30,30,77.45,77.59,77.45,77.59,4
QAZ18,2018-08-30 05:00,30,77.56,77.61,77.56,77.61,3
QAZ18,2018-08-30 05:30,30,77.63,77.86,77.63,77.86,21
QAZ18,2018-08-30 06:00,30,77.87,77.91,77.8,77.8,12
QAZ18,2018-08-30 06:30,30,77.85,78.03,77.85,77.94,34
QAZ18,2018-08-30 07:00,30,77.97,78.02,77.78,77.78,22
QAZ18,2018-08-30 07:30,30,77.77,77.82,77.72,77.82,6
QAZ18,2018-08-30 08:00,30,77.79,77.91,77.67,77.84,36
QAZ18,2018-08-30 08:30,30,77.76,77.8,77.5,77.61,74
QAZ18,2018-08-30 09:00,30,77.6,77.78,77.57,77.58,63
QAZ18,2018-08-30 09:30,30,77.76,77.85,77.61,77.61,49
QAZ18,2018-08-30 10:00,30,77.7,77.7,77.4,77.46,144
QAZ18,2018-08-30 10:30,30,77.51,77.52,77.36,77.52,58
QAZ18,2018-08-30 11:00,30,77.61,77.62,77.54,77.57,58
QAZ18,2018-08-30 11:30,30,77.54,77.7,77.54,77.59,42
QAZ18,2018-08-30 12:00,30,77.65,77.84,77.65,77.73,31
QAZ18,2018-08-30 12:30,30,77.78,78.08,77.78,77.98,52
QAZ18,2018-08-30 13:00,30,77.99,78.02,77.67,77.87,67
QAZ18,2018-08-30 13:30,30,77.7,77.8,77.7,77.75,19
QAZ18,2018-08-30 14:00,30,77.69,77.69,77.54,77.54,5
QAZ18,2018-08-30 14:30,30,77.59,77.64,77.54,77.54,11
QAZ18,2018-08-30 15:00,30,77.64,77.64,77.61,77.61,2
QAZ18,2018-08-30 15:30,30,77.64,77.64,77.58,77.58,7
QAZ18,2018-08-30 19:30,31,77.59,77.59,77.59,77.59,2
QAZ18,2018-08-30 20:30,31,77.73,77.73,77.73,77.73,1
QAZ18,2018-08-30 23:30,31,77.8,77.8,77.8,77.8,5
QAZ18,2018-08-31 00:30,31,77.8,77.82,77.8,77.82,4
QAZ18,2018-08-31 01:00,31,77.8,77.8,77.8,77.8,1
QAZ18,2018-08-31 01:30,31,77.69,77.69,77.69,77.69,1
QAZ18,2018-08-31 02:00,31,77.77,77.85,77.7,77.71,7
QAZ18,2018-08-31 02:30,31,77.61,77.61,77.53,77.54,15
QAZ18,2018-08-31 03:00,31,77.59,77.61,77.43,77.46,58
QAZ18,2018-08-31 03:30,31,77.5,77.5,77.32,77.49,36
QAZ18,2018-08-31 04:00,31,77.52,77.52,77.38,77.38,24
QAZ18,2018-08-31 04:30,31,77.35,77.4,77.14,77.23,57
QAZ18,2018-08-31 05:00,31,77.16,77.24,77.07,77.21,41
QAZ18,2018-08-31 05:30,31,77.28,77.42,77.27,77.37,44
QAZ18,2018-08-31 06:00,31,77.37,77.44,77.3,77.3,11
QAZ18,2018-08-31 06:30,31,77.26,77.61,77.26,77.61,45
QAZ18,2018-08-31 07:00,31,77.69,77.82,77.45,77.45,33
QAZ18,2018-08-31 07:30,31,77.45,77.59,77.39,77.59,25
QAZ18,2018-08-31 08:00,31,77.57,77.73,77.35,77.65,93
QAZ18,2018-08-31 08:30,31,77.54,77.75,77.54,77.63,28
QAZ18,2018-08-31 09:00,31,77.62,77.78,77.5,77.78,68
QAZ18,2018-08-31 09:30,31,77.78,77.99,77.69,77.69,37
QAZ18,2018-08-31 10:00,31,77.72,77.8,77.48,77.77,57
QAZ18,2018-08-31 10:30,31,77.77,77.77,77.5,77.53,54
QAZ18,2018-08-31 11:00,31,77.63,77.66,77.41,77.55,97
QAZ18,2018-08-31 11:30,31,77.56,77.68,77.54,77.68,21
QAZ18,2018-08-31 12:00,31,77.67,77.68,77.34,77.34,53
QAZ18,2018-08-31 12:30,31,77.33,77.51,77.31,77.51,66
QAZ18,2018-08-31 13:00,31,77.54,77.69,77.26,77.47,59
QAZ18,2018-08-31 13:30,31,77.39,77.4,77.36,77.37,12
QAZ18,2018-08-31 14:00,31,77.39,77.39,77.39,77.39,1
QAZ18,2018-08-31 14:30,31,77.45,77.45,77.44,77.44,2
QAZ18,2018-08-31 15:30,31,77.5,77.51,77.5,77.51,2
QAZ18,2018-09-02 17:00,4,77.53,77.55,77.53,77.55,4
QAZ18,2018-09-02 21:00,4,77.21,77.21,77.13,77.17,7
QAZ18,2018-09-02 22:00,4,77.13,77.13,77.13,77.13,1
QAZ18,2018-09-02 22:30,4,77.16,77.16,77.16,77.16,1
QAZ18,2018-09-02 23:00,4,77.23,77.23,77.23,77.23,1
QAZ18,2018-09-03 01:00,4,77.22,77.31,77.22,77.31,2
QAZ18,2018-09-03 02:00,4,77.51,77.59,77.49,77.49,16
QAZ18,2018-09-03 02:30,4,77.54,77.68,77.54,77.68,19
QAZ18,2018-09-03 03:00,4,77.62,77.79,77.62,77.77,45
QAZ18,2018-09-03 03:30,4,77.75,77.92,77.74,77.82,63
QAZ18,2018-09-03 04:00,4,77.85,77.86,77.75,77.75,11
QAZ18,2018-09-03 04:30,4,77.75,77.79,77.75,77.79,3
QAZ18,2018-09-03 05:00,4,77.85,77.96,77.8,77.87,28
QAZ18,2018-09-03 05:30,4,77.82,77.83,77.75,77.79,17
QAZ18,2018-09-03 06:00,4,77.76,78.01,77.76,78,13
QAZ18,2018-09-03 06:30,4,77.96,78.04,77.88,77.88,18
QAZ18,2018-09-03 07:00,4,77.89,77.94,77.89,77.94,3
QAZ18,2018-09-03 07:30,4,77.89,77.91,77.86,77.86,4
QAZ18,2018-09-03 08:00,4,77.8,77.98,77.8,77.95,39
QAZ18,2018-09-03 08:30,4,77.97,78.02,77.89,77.99,122
QAZ18,2018-09-03 09:00,4,78,78.19,78,78.19,64
QAZ18,2018-09-03 09:30,4,78.18,78.2,77.98,78.05,53
QAZ18,2018-09-03 10:00,4,78.05,78.1,77.92,77.99,120
QAZ18,2018-09-03 10:30,4,77.99,77.99,77.82,77.91,41
QAZ18,2018-09-03 11:00,4,77.95,77.99,77.88,77.94,14
QAZ18,2018-09-03 11:30,4,77.96,77.97,77.92,77.92,8
QAZ18,2018-09-03 19:00,4,77.91,77.94,77.9,77.94,3
QAZ18,2018-09-04 00:00,4,77.89,77.91,77.88,77.91,3
QAZ18,2018-09-04 00:30,4,77.92,77.92,77.92,77.92,1
QAZ18,2018-09-04 01:00,4,77.83,77.83,77.8,77.8,3
QAZ18,2018-09-04 01:30,4,77.92,77.92,77.92,77.92,1
QAZ18,2018-09-04 02:00,4,78.02,78.1,77.98,78.1,15
QAZ18,2018-09-04 02:30,4,78.11,78.41,78.11,78.41,115
QAZ18,2018-09-04 03:00,4,78.38,78.59,78.34,78.57,139
QAZ18,2018-09-04 03:30,4,78.52,78.96,78.48,78.95,134
QAZ18,2018-09-04 04:00,4,78.94,79.01,78.76,78.76,55
QAZ18,2018-09-04 04:30,4,78.71,78.99,78.71,78.85,40
QAZ18,2018-09-04 05:00,4,78.83,78.98,78.83,78.96,20
QAZ18,2018-09-04 05:30,4,78.99,79.39,78.98,79.18,98
QAZ18,2018-09-04 06:00,4,79.19,79.19,78.95,78.97,51
QAZ18,2018-09-04 06:30,4,79.02,79.14,79.01,79.01,15
QAZ18,2018-09-04 07:00,4,79.05,79.07,78.95,79.06,26
QAZ18,2018-09-04 07:30,4,79.01,79.18,78.99,79.17,48
QAZ18,2018-09-04 08:00,4,79.1,79.1,78.54,78.54,65
QAZ18,2018-09-04 08:30,4,78.52,78.66,78.4,78.6,58
QAZ18,2018-09-04 09:00,4,78.58,78.63,78.24,78.27,163
QAZ18,2018-09-04 09:30,4,78.28,78.38,77.99,78.09,64
QAZ18,2018-09-04 10:00,4,78.01,78.02,77.57,78.01,217
QAZ18,2018-09-04 10:30,4,78.02,78.3,78.02,78.1,80
QAZ18,2018-09-04 11:00,4,78.05,78.14,77.88,78,84
QAZ18,2018-09-04 11:30,4,77.94,77.99,77.88,77.94,115
QAZ18,2018-09-04 12:00,4,77.88,78.22,77.88,78.2,39
QAZ18,2018-09-04 12:30,4,78.23,78.25,78.05,78.1,84
QAZ18,2018-09-04 13:00,4,78.14,78.15,77.88,77.91,75
QAZ18,2018-09-04 13:30,4,77.85,77.85,77.41,77.46,285
QAZ18,2018-09-04 14:00,4,77.43,77.45,77.31,77.31,42
QAZ18,2018-09-04 14:30,4,77.38,77.46,77.35,77.46,5
QAZ18,2018-09-04 15:30,4,77.54,77.54,77.54,77.54,3
QAZ18,2018-09-04 17:00,5,77.63,77.69,77.63,77.69,5
QAZ18,2018-09-04 18:30,5,77.57,77.57,77.57,77.57,2
QAZ18,2018-09-04 19:30,5,77.6,77.6,77.6,77.6,1
QAZ18,2018-09-04 20:00,5,77.73,77.76,77.7,77.76,5
QAZ18,2018-09-04 20:30,5,77.81,77.81,77.7,77.7,2
QAZ18,2018-09-04 22:00,5,77.59,77.59,77.59,77.59,1
QAZ18,2018-09-05 00:00,5,77.56,77.56,77.54,77.54,2
QAZ18,2018-09-05 01:00,5,77.38,77.38,77.35,77.35,2
QAZ18,2018-09-05 01:30,5,77.24,77.3,77.22,77.23,17
QAZ18,2018-09-05 02:00,5,77.36,77.38,77.25,77.25,27
QAZ18,2018-09-05 02:30,5,77.34,77.42,77.32,77.39,17
QAZ18,2018-09-05 03:00,5,77.39,77.5,77.32,77.37,14
QAZ18,2018-09-05 03:30,5,77.44,77.49,77.32,77.37,24
QAZ18,2018-09-05 04:00,5,77.34,77.4,77.3,77.34,14
QAZ18,2018-09-05 04:30,5,77.34,77.34,76.83,76.85,100
QAZ18,2018-09-05 05:00,5,76.89,77.06,76.89,77.03,50
QAZ18,2018-09-05 05:30,5,77.09,77.15,77,77,21
QAZ18,2018-09-05 06:00,5,77.05,77.13,77.05,77.13,3
QAZ18,2018-09-05 06:30,5,77.23,77.31,77.15,77.15,29
QAZ18,2018-09-05 07:00,5,77.14,77.14,77.06,77.14,40
QAZ18,2018-09-05 07:30,5,77.16,77.27,77.12,77.12,21
QAZ18,2018-09-05 08:00,5,77.18,77.45,77.05,77.38,65
QAZ18,2018-09-05 08:30,5,77.37,77.62,77.36,77.45,44
QAZ18,2018-09-05 09:00,5,77.48,77.48,76.74,76.8,96
QAZ18,2018-09-05 09:30,5,76.77,77.14,76.75,77.07,88
QAZ18,2018-09-05 10:00,5,76.98,77.3,76.94,77.1,141
QAZ18,2018-09-05 10:30,5,77.04,77.08,76.85,77.05,101
QAZ18,2018-09-05 11:00,5,77.04,77.13,77,77.07,33
QAZ18,2018-09-05 11:30,5,77.12,77.15,77.02,77.02,20
QAZ18,2018-09-05 12:00,5,77.02,77.04,77.01,77.02,8
QAZ18,2018-09-05 12:30,5,76.91,76.91,76.83,76.91,51
QAZ18,2018-09-05 13:00,5,76.93,77,76.83,76.9,68
QAZ18,2018-09-05 13:30,5,76.87,76.91,76.87,76.89,10
QAZ18,2018-09-05 14:00,5,76.91,76.91,76.89,76.89,11
QAZ18,2018-09-05 14:30,5,76.91,76.91,76.9,76.91,3
QAZ18,2018-09-05 15:00,5,76.97,76.97,76.97,76.97,2
QAZ18,2018-09-05 15:30,5,76.95,76.96,76.7,76.7,31
QAZ18,2018-09-05 17:00,6,76.76,76.76,76.76,76.76,3
QAZ18,2018-09-05 17:30,6,76.76,76.76,76.76,76.76,1
QAZ18,2018-09-05 18:30,6,76.68,76.68,76.68,76.68,1
QAZ18,2018-09-05 19:00,6,76.67,76.67,76.67,76.67,1
QAZ18,2018-09-05 20:00,6,76.76,76.76,76.76,76.76,6
QAZ18,2018-09-05 20:30,6,76.75,76.75,76.75,76.75,1
QAZ18,2018-09-05 21:30,6,76.73,76.73,76.73,76.73,2
QAZ18,2018-09-05 22:30,6,76.86,76.86,76.86,76.86,1
QAZ18,2018-09-06 00:30,6,76.77,76.77,76.77,76.77,1
QAZ18,2018-09-06 01:00,6,76.76,76.76,76.76,76.76,1
QAZ18,2018-09-06 01:30,6,76.93,76.93,76.93,76.93,1
QAZ18,2018-09-06 02:00,6,76.83,76.83,76.76,76.77,25
QAZ18,2018-09-06 02:30,6,76.71,76.84,76.71,76.77,5
QAZ18,2018-09-06 03:00,6,76.76,76.96,76.76,76.93,29
QAZ18,2018-09-06 03:30,6,76.94,77.1,76.85,77.02,103
QAZ18,2018-09-06 04:00,6,77.09,77.26,77.07,77.25,14
QAZ18,2018-09-06 04:30,6,77.26,77.33,77.19,77.19,36
QAZ18,2018-09-06 05:00,6,77.31,77.37,77.23,77.23,33
QAZ18,2018-09-06 05:30,6,77.25,77.26,77.11,77.12,38
QAZ18,2018-09-06 06:00,6,77.14,77.19,77.07,77.16,13
QAZ18,2018-09-06 06:30,6,77.16,77.16,77.1,77.1,3
QAZ18,2018-09-06 07:00,6,77.12,77.18,77.08,77.08,22
QAZ18,2018-09-06 07:30,6,77.16,77.26,77.15,77.23,41
QAZ18,2018-09-06 08:00,6,77.27,77.31,77.15,77.15,23
QAZ18,2018-09-06 08:30,6,77.25,77.25,77.09,77.21,40
QAZ18,2018-09-06 09:00,6,77.17,77.27,77.15,77.23,48
QAZ18,2018-09-06 09:30,6,77.12,77.15,76.93,77.01,23
QAZ18,2018-09-06 10:00,6,76.98,77.12,76,76,475
QAZ18,2018-09-06 10:30,6,76,76.09,75.61,75.63,178
QAZ18,2018-09-06 11:00,6,75.59,75.71,75.46,75.46,60
QAZ18,2018-09-06 11:30,6,75.56,75.72,75.38,75.72,19
QAZ18,2018-09-06 12:00,6,75.74,75.9,75.58,75.86,36
QAZ18,2018-09-06 12:30,6,75.81,76.23,75.81,76.17,50
QAZ18,2018-09-06 13:00,6,76.16,76.29,76.05,76.06,36
QAZ18,2018-09-06 13:30,6,76.26,76.29,76.24,76.28,12
QAZ18,2018-09-06 14:30,6,76.3,76.31,76.3,76.31,8
QAZ18,2018-09-06 21:30,7,76.12,76.12,76.12,76.12,1
QAZ18,2018-09-07 01:30,7,76.22,76.22,76.22,76.22,1
QAZ18,2018-09-07 02:00,7,76.27,76.27,76.22,76.22,4
QAZ18,2018-09-07 02:30,7,76.34,76.44,76.34,76.44,11
QAZ18,2018-09-07 03:00,7,76.41,76.48,76.26,76.34,11
QAZ18,2018-09-07 03:30,7,76.4,76.4,76.03,76.05,22
QAZ18,2018-09-07 04:00,7,76.12,76.16,76.12,76.15,5
QAZ18,2018-09-07 04:30,7,76.24,76.27,76.21,76.21,7
QAZ18,2018-09-07 05:00,7,76.02,76.02,75.97,76,12
QAZ18,2018-09-07 05:30,7,76.26,76.29,76.26,76.29,4
QAZ18,2018-09-07 06:00,7,76.35,76.41,76.34,76.41,21
QAZ18,2018-09-07 06:30,7,76.41,76.46,76.39,76.46,46
QAZ18,2018-09-07 07:00,7,76.51,76.57,76.34,76.43,49
QAZ18,2018-09-07 07:30,7,76.29,76.41,76.24,76.27,47
QAZ18,2018-09-07 08:00,7,76.1,76.11,75.8,75.8,64
QAZ18,2018-09-07 08:30,7,75.74,76,75.58,75.9,40
QAZ18,2018-09-07 09:00,7,75.96,75.96,75.75,75.82,39
QAZ18,2018-09-07 09:30,7,75.75,75.81,75.58,75.63,33
QAZ18,2018-09-07 10:00,7,75.65,75.96,75.65,75.96,48
QAZ18,2018-09-07 10:30,7,76.16,76.27,76.06,76.06,24
QAZ18,2018-09-07 11:00,7,76.13,76.13,75.79,75.84,37
QAZ18,2018-09-07 11:30,7,75.8,75.99,75.79,75.99,15
QAZ18,2018-09-07 12:00,7,76,76.23,75.98,76.22,74
QAZ18,2018-09-07 12:30,7,76.23,76.39,76.23,76.31,42
QAZ18,2018-09-07 13:00,7,76.28,76.49,76.24,76.49,22
QAZ18,2018-09-07 13:30,7,76.47,76.63,76.4,76.54,43
QAZ18,2018-09-07 14:00,7,76.5,76.58,76.5,76.57,7
QAZ18,2018-09-07 14:30,7,76.55,76.6,76.55,76.6,25
QAZ18,2018-09-07 15:00,7,76.68,76.68,76.68,76.68,1
QAZ18,2018-09-07 15:30,7,76.7,76.71,76.6,76.65,80
QAZ18,2018-09-09 17:00,10,76.6,76.88,76.6,76.85,9
QAZ18,2018-09-09 17:30,10,76.92,76.92,76.92,76.92,1
QAZ18,2018-09-09 19:00,10,76.89,76.89,76.89,76.89,2
QAZ18,2018-09-09 19:30,10,76.82,76.82,76.82,76.82,1
QAZ18,2018-09-09 21:00,10,76.89,76.89,76.89,76.89,1
QAZ18,2018-09-09 21:30,10,77,77.04,76.98,76.98,4
QAZ18,2018-09-10 00:00,10,76.88,76.88,76.85,76.87,16
QAZ18,2018-09-10 02:00,10,77.1,77.21,77.08,77.2,14
QAZ18,2018-09-10 02:30,10,77.22,77.35,77.22,77.32,25
QAZ18,2018-09-10 03:00,10,77.31,77.38,77.26,77.34,29
QAZ18,2018-09-10 03:30,10,77.4,77.53,77.34,77.51,47
QAZ18,2018-09-10 04:00,10,77.5,77.53,77.29,77.29,27
QAZ18,2018-09-10 04:30,10,77.25,77.25,77.05,77.07,32
QAZ18,2018-09-10 05:00,10,76.98,77.05,76.87,76.89,25
QAZ18,2018-09-10 05:30,10,76.89,77.09,76.89,77.09,23
QAZ18,2018-09-10 06:00,10,77.06,77.15,77.06,77.06,13
QAZ18,2018-09-10 06:30,10,76.9,76.9,76.7,76.7,17
QAZ18,2018-09-10 07:00,10,76.81,76.88,76.79,76.84,24
QAZ18,2018-09-10 07:30,10,76.85,77.1,76.85,77.05,37
QAZ18,2018-09-10 08:00,10,76.98,77.29,76.98,77.29,45
QAZ18,2018-09-10 08:30,10,77.26,77.46,77.16,77.38,34
QAZ18,2018-09-10 09:00,10,77.34,77.49,77.25,77.42,63
QAZ18,2018-09-10 09:30,10,77.32,77.34,76.74,76.86,630
QAZ18,2018-09-10 10:00,10,76.8,77.14,76.8,76.93,120
QAZ18,2018-09-10 10:30,10,76.94,77.21,76.54,76.59,140
QAZ18,2018-09-10 11:00,10,76.71,76.74,76.65,76.73,62
QAZ18,2018-09-10 11:30,10,76.82,76.82,76.57,76.77,31
QAZ18,2018-09-10 12:00,10,76.78,76.92,76.73,76.92,23
QAZ18,2018-09-10 12:30,10,76.9,76.94,76.84,76.84,16
QAZ18,2018-09-10 13:00,10,76.84,76.94,76.78,76.94,28
QAZ18,2018-09-10 13:30,10,76.94,77,76.92,76.93,98
QAZ18,2018-09-10 14:00,10,76.96,76.96,76.9,76.9,17
QAZ18,2018-09-10 14:30,10,76.9,76.9,76.9,76.9,2
QAZ18,2018-09-10 15:00,10,76.96,76.96,76.96,76.96,2
QAZ18,2018-09-10 17:00,11,76.93,76.93,76.93,76.93,25
QAZ18,2018-09-10 17:30,11,76.94,76.97,76.94,76.96,3
QAZ18,2018-09-10 18:00,11,76.95,76.97,76.95,76.97,2
QAZ18,2018-09-10 18:30,11,76.96,76.96,76.96,76.96,1
QAZ18,2018-09-10 21:00,11,77.04,77.04,77.04,77.04,2
QAZ18,2018-09-10 21:30,11,77.02,77.02,77.02,77.02,2
QAZ18,2018-09-10 22:00,11,77.03,77.08,77.03,77.08,2
QAZ18,2018-09-10 23:30,11,77.05,77.05,77.05,77.05,1
QAZ18,2018-09-11 00:00,11,77.05,77.05,77.05,77.05,1
QAZ18,2018-09-11 00:30,11,77.16,77.16,77.16,77.16,1
QAZ18,2018-09-11 01:00,11,77.17,77.26,77.17,77.26,2
QAZ18,2018-09-11 01:30,11,77.29,77.29,77.29,77.29,2
QAZ18,2018-09-11 02:00,11,77.33,77.47,77.28,77.41,19
QAZ18,2018-09-11 02:30,11,77.5,77.5,77.32,77.36,23
QAZ18,2018-09-11 03:00,11,77.42,77.66,77.37,77.62,525
QAZ18,2018-09-11 03:30,11,77.57,77.66,77.54,77.66,42
QAZ18,2018-09-11 04:00,11,77.59,77.63,77.51,77.51,16
QAZ18,2018-09-11 04:30,11,77.51,77.51,77.34,77.45,15
QAZ18,2018-09-11 05:00,11,77.44,77.53,77.43,77.5,26
QAZ18,2018-09-11 05:30,11,77.46,77.56,77.46,77.56,9
QAZ18,2018-09-11 06:00,11,77.5,77.63,77.5,77.52,11
QAZ18,2018-09-11 06:30,11,77.52,77.52,77.43,77.51,6
QAZ18,2018-09-11 07:00,11,77.45,77.45,77.34,77.43,13
QAZ18,2018-09-11 07:30,11,77.45,77.45,77.24,77.24,20
QAZ18,2018-09-11 08:00,11,77.25,77.39,77.17,77.31,23
QAZ18,2018-09-11 08:30,11,77.43,77.5,77.28,77.34,34
QAZ18,2018-09-11 09:00,11,77.4,77.96,77.4,77.93,171
QAZ18,2018-09-11 09:30,11,77.93,78.19,77.8,78.07,181
QAZ18,2018-09-11 10:00,11,78.09,78.32,78.04,78.12,242
QAZ18,2018-09-11 10:30,11,78.12,78.3,78.06,78.29,270
QAZ18,2018-09-11 11:00,11,78.33,78.43,78.26,78.38,244
QAZ18,2018-09-11 11:30,11,78.4,78.41,78.27,78.37,144
QAZ18,2018-09-11 12:00,11,78.42,78.59,78.39,78.49,57
QAZ18,2018-09-11 12:30,11,78.53,78.7,78.53,78.64,65
QAZ18,2018-09-11 13:00,11,78.73,78.73,78.43,78.57,99
QAZ18,2018-09-11 13:30,11,78.56,78.68,78.55,78.62,105
QAZ18,2018-09-11 14:00,11,78.66,78.7,78.66,78.68,44
QAZ18,2018-09-11 14:30,11,78.63,78.63,78.63,78.63,1
QAZ18,2018-09-11 15:00,11,78.68,78.68,78.6,78.62,14
QAZ18,2018-09-11 15:30,11,78.73,79.01,78.73,78.87,43
QAZ18,2018-09-11 17:00,12,78.74,78.74,78.67,78.67,2
QAZ18,2018-09-11 18:30,12,78.89,78.9,78.89,78.9,2
QAZ18,2018-09-11 19:00,12,78.93,78.93,78.93,78.93,1
QAZ18,2018-09-11 21:00,12,78.83,78.83,78.83,78.83,1
QAZ18,2018-09-11 21:30,12,79.07,79.07,79.07,79.07,2
QAZ18,2018-09-11 22:00,12,79.04,79.04,78.8,78.8,3
QAZ18,2018-09-11 22:30,12,78.88,78.88,78.88,78.88,1
QAZ18,2018-09-11 23:00,12,78.87,78.87,78.87,78.87,1
QAZ18,2018-09-12 00:30,12,78.86,78.86,78.86,78.86,2
QAZ18,2018-09-12 01:00,12,78.97,78.97,78.94,78.94,4
QAZ18,2018-09-12 01:30,12,78.97,78.97,78.89,78.89,2
QAZ18,2018-09-12 02:00,12,78.74,78.84,78.71,78.71,35
QAZ18,2018-09-12 02:30,12,78.69,78.9,78.68,78.88,42
QAZ18,2018-09-12 03:00,12,78.81,78.86,78.75,78.86,29
QAZ18,2018-09-12 03:30,12,78.86,78.86,78.46,78.49,59
QAZ18,2018-09-12 04:00,12,78.49,78.53,78.28,78.33,67
QAZ18,2018-09-12 04:30,12,78.45,78.6,78.45,78.58,130
QAZ18,2018-09-12 05:00,12,78.63,78.73,78.55,78.73,16
QAZ18,2018-09-12 05:30,12,78.66,78.72,78.57,78.72,18
QAZ18,2018-09-12 06:00,12,78.73,78.82,78.73,78.82,14
QAZ18,2018-09-12 06:30,12,78.77,78.87,78.75,78.83,9
QAZ18,2018-09-12 07:00,12,78.83,78.86,78.79,78.81,20
QAZ18,2018-09-12 07:30,12,78.9,78.98,78.84,78.91,41
QAZ18,2018-09-12 08:00,12,78.91,79.07,78.89,78.91,63
QAZ18,2018-09-12 08:30,12,78.98,79.01,78.87,78.95,59
QAZ18,2018-09-12 09:00,12,79.02,79.27,78.96,79.11,1340
QAZ18,2018-09-12 09:30,12,78.93,79.61,78.87,79.6,1459
QAZ18,2018-09-12 10:00,12,79.53,79.55,79.06,79.38,539
QAZ18,2018-09-12 10:30,12,79.32,79.33,79.06,79.19,112
QAZ18,2018-09-12 11:00,12,79.18,79.27,78.9,79.27,63
QAZ18,2018-09-12 11:30,12,79.32,79.32,79.02,79.18,38
QAZ18,2018-09-12 12:00,12,79.18,79.42,79.18,79.4,38
QAZ18,2018-09-12 12:30,12,79.43,79.52,79.27,79.27,32
QAZ18,2018-09-12 13:00,12,79.35,79.35,79.18,79.33,38
QAZ18,2018-09-12 13:30,12,79.22,79.27,79.11,79.19,36
QAZ18,2018-09-12 14:00,12,79.17,79.22,79.15,79.18,57
QAZ18,2018-09-12 19:30,13,79.16,79.16,79.16,79.16,1
QAZ18,2018-09-12 20:00,13,79.1,79.1,78.87,78.87,3
QAZ18,2018-09-12 20:30,13,78.82,78.95,78.82,78.95,3
QAZ18,2018-09-12 22:00,13,78.83,78.83,78.83,78.83,3
QAZ18,2018-09-12 22:30,13,78.88,78.88,78.88,78.88,1
QAZ18,2018-09-12 23:00,13,78.86,78.87,78.86,78.87,2
QAZ18,2018-09-13 01:00,13,78.91,78.91,78.91,78.91,3
QAZ18,2018-09-13 02:00,13,78.98,78.98,78.98,78.98,2
QAZ18,2018-09-13 02:30,13,79.01,79.1,79.01,79.05,57
QAZ18,2018-09-13 03:00,13,79.09,79.12,78.54,78.58,66
QAZ18,2018-09-13 03:30,13,78.59,78.72,78.42,78.63,143
QAZ18,2018-09-13 04:00,13,78.58,78.76,78.58,78.68,247
QAZ18,2018-09-13 04:30,13,78.71,78.75,78.59,78.67,25
QAZ18,2018-09-13 05:00,13,78.62,78.79,78.62,78.79,52
QAZ18,2018-09-13 05:30,13,78.75,78.78,78.6,78.75,104
QAZ18,2018-09-13 06:00,13,78.79,78.79,78.73,78.73,4
QAZ18,2018-09-13 06:30,13,78.74,78.89,78.62,78.63,95
QAZ18,2018-09-13 07:00,13,78.65,78.75,78.65,78.74,9
QAZ18,2018-09-13 07:30,13,78.74,78.81,78.7,78.8,31
QAZ18,2018-09-13 08:00,13,78.83,78.85,78.65,78.78,15
QAZ18,2018-09-13 08:30,13,78.73,78.73,78.55,78.65,15
QAZ18,2018-09-13 09:00,13,78.62,78.88,77.57,77.6,289
QAZ18,2018-09-13 09:30,13,77.61,77.95,77.6,77.77,175
QAZ18,2018-09-13 10:00,13,77.82,78.18,77.68,77.74,99
QAZ18,2018-09-13 10:30,13,77.75,77.93,77.69,77.78,186
QAZ18,2018-09-13 11:00,13,77.84,78.03,77.84,78.03,33
QAZ18,2018-09-13 11:30,13,78.01,78.01,77.82,77.83,39
QAZ18,2018-09-13 12:00,13,77.86,77.95,77.79,77.92,25
QAZ18,2018-09-13 12:30,13,77.94,77.95,77.63,77.65,35
QAZ18,2018-09-13 13:00,13,77.61,77.83,77.46,77.83,60
QAZ18,2018-09-13 13:30,13,77.84,78.01,77.84,77.94,49
QAZ18,2018-09-13 14:00,13,77.94,77.94,77.94,77.94,1
QAZ18,2018-09-13 14:30,13,77.88,77.88,77.84,77.85,11
QAZ18,2018-09-13 15:00,13,77.92,77.92,77.92,77.92,4
QAZ18,2018-09-13 15:30,13,77.91,77.94,77.86,77.86,7
QAZ18,2018-09-13 22:00,14,77.77,77.77,77.75,77.75,3
QAZ18,2018-09-13 23:30,14,77.9,77.9,77.9,77.9,1
QAZ18,2018-09-14 00:30,14,77.85,77.87,77.75,77.75,5
QAZ18,2018-09-14 01:00,14,77.75,77.75,77.7,77.73,7
QAZ18,2018-09-14 01:30,14,77.74,77.74,77.68,77.68,3
QAZ18,2018-09-14 02:00,14,77.89,78.03,77.87,77.95,21
QAZ18,2018-09-14 02:30,14,77.98,78.12,77.98,78.11,28
QAZ18,2018-09-14 03:00,14,78.12,78.15,77.86,78,58
QAZ18,2018-09-14 03:30,14,78,78,77.69,77.73,61
QAZ18,2018-09-14 04:00,14,77.72,77.8,77.65,77.78,16
QAZ18,2018-09-14 04:30,14,77.85,77.92,77.81,77.85,9
QAZ18,2018-09-14 05:00,14,77.86,77.88,77.78,77.78,19
QAZ18,2018-09-14 05:30,14,77.87,77.99,77.77,77.99,14
QAZ18,2018-09-14 06:00,14,77.95,77.95,77.78,77.78,9
QAZ18,2018-09-14 06:30,14,77.76,77.82,77.73,77.82,12
QAZ18,2018-09-14 07:00,14,77.87,77.89,77.82,77.82,12
QAZ18,2018-09-14 07:30,14,77.82,77.89,77.77,77.77,51
QAZ18,2018-09-14 08:00,14,77.72,77.9,77.53,77.7,119
QAZ18,2018-09-14 08:30,14,77.73,77.75,77.67,77.67,53
QAZ18,2018-09-14 09:00,14,77.69,77.69,77.1,77.27,90
QAZ18,2018-09-14 09:30,14,77.23,77.31,76.97,77.21,345
QAZ18,2018-09-14 10:00,14,77.39,77.68,77.36,77.64,99
QAZ18,2018-09-14 10:30,14,77.61,78.4,77.59,78.14,269
QAZ18,2018-09-14 11:00,14,78.05,78.06,77.75,77.83,112
QAZ18,2018-09-14 11:30,14,77.85,77.86,77.73,77.73,38
QAZ18,2018-09-14 12:00,14,77.71,77.74,77.48,77.59,109
QAZ18,2018-09-14 12:30,14,77.62,77.65,77.52,77.65,27
QAZ18,2018-09-14 13:00,14,77.66,77.71,77.46,77.64,85
QAZ18,2018-09-14 13:30,14,77.61,77.64,77.54,77.57,32
QAZ18,2018-09-14 14:00,14,77.65,77.65,77.63,77.64,4
QAZ18,2018-09-14 14:30,14,77.57,77.63,77.57,77.63,12
QAZ18,2018-09-16 17:00,17,77.54,77.54,77.53,77.53,10
QAZ18,2018-09-16 18:00,17,77.49,77.49,77.49,77.49,1
QAZ18,2018-09-16 19:30,17,77.49,77.49,77.49,77.49,1
QAZ18,2018-09-16 20:00,17,77.56,77.56,77.4,77.4,27
QAZ18,2018-09-16 20:30,17,77.53,77.53,77.53,77.53,2
QAZ18,2018-09-16 22:00,17,77.63,77.63,77.53,77.53,13
QAZ18,2018-09-16 23:30,17,77.5,77.5,77.5,77.5,1
QAZ18,2018-09-17 00:30,17,77.54,77.54,77.51,77.52,9
QAZ18,2018-09-17 01:00,17,77.6,77.6,77.6,77.6,1
QAZ18,2018-09-17 01:30,17,77.69,77.69,77.67,77.67,2
QAZ18,2018-09-17 02:00,17,77.82,77.87,77.77,77.87,14
QAZ18,2018-09-17 02:30,17,77.9,77.91,77.78,77.91,13
QAZ18,2018-09-17 03:00,17,77.89,78.07,77.67,78.04,49
QAZ18,2018-09-17 03:30,17,78.08,78.15,78.03,78.04,85
QAZ18,2018-09-17 04:00,17,78,78,77.89,77.95,16
QAZ18,2018-09-17 04:30,17,78.05,78.24,78.05,78.16,20
QAZ18,2018-09-17 05:00,17,78.13,78.29,78.13,78.27,9
QAZ18,2018-09-17 05:30,17,78.13,78.13,78.08,78.11,6
QAZ18,2018-09-17 06:00,17,78.04,78.24,78.04,78.18,28
QAZ18,2018-09-17 06:30,17,78.19,78.19,78.04,78.04,15
QAZ18,2018-09-17 07:00,17,78.16,78.16,77.99,78.02,5
QAZ18,2018-09-17 07:30,17,78.08,78.28,78.08,78.25,47
QAZ18,2018-09-17 08:00,17,78.2,78.33,78.04,78.2,50
QAZ18,2018-09-17 08:30,17,78.32,78.37,78.18,78.27,24
QAZ18,2018-09-17 09:00,17,78.32,78.37,78.18,78.24,80
QAZ18,2018-09-17 09:30,17,78.29,78.29,77.81,77.81,45
QAZ18,2018-09-17 10:00,17,77.82,77.96,77.66,77.86,81
QAZ18,2018-09-17 10:30,17,77.85,77.89,77.54,77.63,49
QAZ18,2018-09-17 11:00,17,77.61,77.63,77.49,77.51,50
QAZ18,2018-09-17 11:30,17,77.48,77.48,77.32,77.42,41
QAZ18,2018-09-17 12:00,17,77.31,77.47,77.31,77.47,14
QAZ18,2018-09-17 12:30,17,77.52,77.72,77.52,77.72,9
QAZ18,2018-09-17 13:00,17,77.7,77.7,77.47,77.47,18
QAZ18,2018-09-17 13:30,17,77.45,77.52,77.4,77.42,53
QAZ18,2018-09-17 14:00,17,77.41,77.41,77.41,77.41,1
QAZ18,2018-09-17 14:30,17,77.42,77.43,77.42,77.43,3
QAZ18,2018-09-17 15:00,17,77.47,77.47,77.45,77.45,13
QAZ18,2018-09-17 15:30,17,77.41,77.41,77.4,77.4,2
QAZ18,2018-09-17 21:30,18,77.2,77.2,77.07,77.11,11
QAZ18,2018-09-17 22:00,18,77.14,77.17,77.14,77.17,4
QAZ18,2018-09-18 00:30,18,77.15,77.19,77.15,77.19,2
QAZ18,2018-09-18 01:30,18,77.3,77.37,77.3,77.37,3
QAZ18,2018-09-18 02:00,18,77.24,77.25,77.15,77.2,11
QAZ18,2018-09-18 02:30,18,77.25,77.34,77.04,77.11,26
QAZ18,2018-09-18 03:00,18,77.09,77.31,77.04,77.31,39
QAZ18,2018-09-18 03:30,18,77.25,77.45,77.24,77.4,22
QAZ18,2018-09-18 04:00,18,77.5,78.67,77.5,78.55,106
QAZ18,2018-09-18 04:30,18,78.57,78.86,78.57,78.73,38
QAZ18,2018-09-18 05:00,18,78.73,78.75,78.44,78.49,47
QAZ18,2018-09-18 05:30,18,78.47,78.55,78.42,78.51,42
QAZ18,2018-09-18 06:00,18,78.54,78.74,78.48,78.55,681
QAZ18,2018-09-18 06:30,18,78.49,78.52,78.42,78.5,134
QAZ18,2018-09-18 07:00,18,78.49,78.65,78.48,78.59,153
QAZ18,2018-09-18 07:30,18,78.6,78.71,78.57,78.57,231
QAZ18,2018-09-18 08:00,18,78.5,78.64,78.22,78.53,101
QAZ18,2018-09-18 08:30,18,78.64,79.15,78.64,79.05,33
QAZ18,2018-09-18 09:00,18,79.06,79.1,78.74,78.88,158
QAZ18,2018-09-18 09:30,18,78.87,78.9,78.6,78.63,250
QAZ18,2018-09-18 10:00,18,78.7,78.7,78.25,78.25,66
QAZ18,2018-09-18 10:30,18,78.34,78.42,78.32,78.41,21
QAZ18,2018-09-18 11:00,18,78.5,78.5,78.3,78.32,260
QAZ18,2018-09-18 11:30,18,78.34,78.44,78.32,78.44,7
QAZ18,2018-09-18 12:00,18,78.34,78.34,78.34,78.34,2
QAZ18,2018-09-18 12:30,18,78.24,78.3,78.19,78.26,9
QAZ18,2018-09-18 13:00,18,78.25,78.42,78.23,78.42,8
QAZ18,2018-09-18 13:30,18,78.56,78.57,78.5,78.52,4
QAZ18,2018-09-18 14:00,18,78.46,78.49,78.46,78.49,2
QAZ18,2018-09-18 14:30,18,78.48,78.48,78.48,78.48,1
QAZ18,2018-09-18 15:00,18,78.53,78.56,78.53,78.56,9
QAZ18,2018-09-18 15:30,18,78.55,78.55,78.19,78.39,20
QAZ18,2018-09-18 18:30,19,78.44,78.44,78.44,78.44,1
QAZ18,2018-09-18 19:00,19,78.43,78.43,78.43,78.43,1
QAZ18,2018-09-18 20:00,19,78.3,78.3,78.3,78.3,2
QAZ18,2018-09-18 21:30,19,78.5,78.51,78.48,78.51,8
QAZ18,2018-09-18 22:30,19,78.47,78.47,78.45,78.45,2
QAZ18,2018-09-18 23:30,19,78.44,78.44,78.44,78.44,2
QAZ18,2018-09-19 00:30,19,78.58,78.58,78.58,78.58,1
QAZ18,2018-09-19 01:00,19,78.55,78.55,78.52,78.52,4
QAZ18,2018-09-19 01:30,19,78.72,78.72,78.7,78.7,2
QAZ18,2018-09-19 02:00,19,78.76,78.83,78.7,78.83,24
QAZ18,2018-09-19 02:30,19,78.69,78.69,78.54,78.62,10
QAZ18,2018-09-19 03:00,19,78.5,78.7,78.45,78.64,61
QAZ18,2018-09-19 03:30,19,78.65,78.69,78.59,78.62,10
QAZ18,2018-09-19 04:00,19,78.34,78.4,78.29,78.4,53
QAZ18,2018-09-19 04:30,19,78.47,78.52,78.25,78.52,8
QAZ18,2018-09-19 05:00,19,78.32,78.32,78.3,78.32,3
QAZ18,2018-09-19 05:30,19,78.42,78.49,78.41,78.49,5
QAZ18,2018-09-19 06:00,19,78.32,78.34,78.32,78.34,2
QAZ18,2018-09-19 07:00,19,78.37,78.37,78.2,78.2,5
QAZ18,2018-09-19 07:30,19,78.13,78.13,78,78.05,19
QAZ18,2018-09-19 08:00,19,78.09,78.13,78.03,78.13,7
QAZ18,2018-09-19 08:30,19,78.32,78.32,78.25,78.25,10
QAZ18,2018-09-19 09:00,19,78.25,78.56,78.25,78.49,65
QAZ18,2018-09-19 09:30,19,78.62,78.78,78.35,78.64,29
QAZ18,2018-09-19 10:00,19,78.7,78.86,78.64,78.75,22
QAZ18,2018-09-19 10:30,19,78.72,78.77,78.7,78.7,6
QAZ18,2018-09-19 11:00,19,78.61,78.61,78.48,78.51,12
QAZ18,2018-09-19 11:30,19,78.6,78.74,78.6,78.71,14
QAZ18,2018-09-19 12:00,19,78.75,78.8,78.64,78.8,12
QAZ18,2018-09-19 12:30,19,78.83,78.88,78.81,78.87,15
QAZ18,2018-09-19 13:00,19,78.9,78.96,78.83,78.91,16
QAZ18,2018-09-19 13:30,19,78.81,78.84,78.78,78.82,14
QAZ18,2018-09-19 14:00,19,78.77,78.79,78.72,78.72,16
QAZ18,2018-09-19 14:30,19,78.75,78.75,78.72,78.72,24
QAZ18,2018-09-19 15:00,19,78.73,78.73,78.73,78.73,1
QAZ18,2018-09-19 15:30,19,78.91,78.95,78.91,78.93,14
QAZ18,2018-09-19 17:00,20,78.86,78.86,78.85,78.85,2
QAZ18,2018-09-19 17:30,20,78.83,78.83,78.83,78.83,1
QAZ18,2018-09-19 18:30,20,78.84,79,78.84,78.9,15
QAZ18,2018-09-19 19:30,20,78.83,78.87,78.83,78.87,11
QAZ18,2018-09-19 20:00,20,79,79.08,79,79.08,5
QAZ18,2018-09-19 20:30,20,79.06,79.06,79.06,79.06,1
QAZ18,2018-09-19 22:00,20,79.15,79.15,79.15,79.15,1
QAZ18,2018-09-19 22:30,20,79.2,79.22,79.2,79.22,7
QAZ18,2018-09-19 23:00,20,79.2,79.2,79.2,79.2,1
QAZ18,2018-09-19 23:30,20,79.18,79.18,79.12,79.12,5
QAZ18,2018-09-20 00:00,20,79.16,79.16,79.13,79.13,2
QAZ18,2018-09-20 01:00,20,79.21,79.21,79.21,79.21,1
QAZ18,2018-09-20 01:30,20,79.23,79.32,79.19,79.19,5
QAZ18,2018-09-20 02:00,20,79.24,79.24,79.15,79.15,9
QAZ18,2018-09-20 02:30,20,79.07,79.26,79.07,79.22,12
QAZ18,2018-09-20 03:00,20,79.15,79.15,78.96,79.08,49
QAZ18,2018-09-20 03:30,20,79.19,79.19,78.96,78.98,21
QAZ18,2018-09-20 04:00,20,78.95,79.05,78.84,78.94,36
QAZ18,2018-09-20 04:30,20,79.03,79.07,79.03,79.07,7
QAZ18,2018-09-20 05:00,20,79.08,79.08,79.01,79.01,8
QAZ18,2018-09-20 05:30,20,79.14,79.24,79.14,79.24,3
QAZ18,2018-09-20 06:00,20,79.25,79.3,78.86,78.9,28
QAZ18,2018-09-20 06:30,20,78.82,78.85,78.39,78.39,21
QAZ18,2018-09-20 07:00,20,78.36,78.64,78.36,78.64,15
QAZ18,2018-09-20 07:30,20,78.6,78.67,78.5,78.67,19
QAZ18,2018-09-20 08:00,20,78.68,78.92,78.6,78.89,18
QAZ18,2018-09-20 08:30,20,78.88,78.88,78.49,78.62,40
QAZ18,2018-09-20 09:00,20,78.53,78.57,78.37,78.37,14
QAZ18,2018-09-20 09:30,20,78.43,78.43,78.1,78.31,25
QAZ18,2018-09-20 10:00,20,78.33,78.47,78.24,78.39,89
QAZ18,2018-09-20 10:30,20,78.36,78.47,78.27,78.31,36
QAZ18,2018-09-20 11:00,20,78.25,78.27,78.23,78.24,27
QAZ18,2018-09-20 11:30,20,78.33,78.38,78.26,78.28,28
QAZ18,2018-09-20 12:00,20,78.27,78.39,78.2,78.2,56
QAZ18,2018-09-20 12:30,20,78.2,78.25,78.08,78.25,64
QAZ18,2018-09-20 13:00,20,78.25,78.29,78.2,78.2,25
QAZ18,2018-09-20 13:30,20,78.17,78.17,78.08,78.08,31
QAZ18,2018-09-20 14:00,20,78.1,78.17,78.1,78.17,4
QAZ18,2018-09-20 14:30,20,78.1,78.1,78.08,78.08,2
QAZ18,2018-09-20 15:00,20,78.09,78.09,78.09,78.09,2
QAZ18,2018-09-20 15:30,20,78.12,78.12,78.11,78.11,5
QAZ18,2018-09-20 19:00,21,78.18,78.23,78.18,78.23,4
QAZ18,2018-09-20 21:30,21,78.24,78.24,78.21,78.21,3
QAZ18,2018-09-20 22:00,21,78.21,78.28,78.21,78.28,4
QAZ18,2018-09-20 22:30,21,78.24,78.24,78.24,78.24,1
QAZ18,2018-09-20 23:00,21,78.29,78.29,78.29,78.29,3
QAZ18,2018-09-21 00:00,21,78.3,78.31,78.3,78.31,2
QAZ18,2018-09-21 00:30,21,78.32,78.32,78.32,78.32,1
QAZ18,2018-09-21 01:00,21,78.43,78.48,78.43,78.48,18
QAZ18,2018-09-21 01:30,21,78.48,78.48,78.36,78.36,8
QAZ18,2018-09-21 02:00,21,78.39,78.57,78.39,78.55,69
QAZ18,2018-09-21 02:30,21,78.57,78.58,78.44,78.44,19
QAZ18,2018-09-21 03:00,21,78.5,78.78,78.33,78.77,194
QAZ18,2018-09-21 03:30,21,78.82,78.96,78.81,78.9,61
QAZ18,2018-09-21 04:00,21,78.95,78.99,78.83,78.88,44
QAZ18,2018-09-21 04:30,21,78.83,78.87,78.83,78.87,14
QAZ18,2018-09-21 05:00,21,78.93,78.96,78.86,78.86,9
QAZ18,2018-09-21 05:30,21,78.87,79.04,78.87,79.02,68
QAZ18,2018-09-21 06:00,21,79,79.07,78.95,79.06,14
QAZ18,2018-09-21 06:30,21,79.02,79.13,79.02,79.02,59
QAZ18,2018-09-21 07:00,21,79.05,79.09,79.01,79.04,27
QAZ18,2018-09-21 07:30,21,79,79,78.92,78.92,14
QAZ18,2018-09-21 08:00,21,78.97,79.18,78.93,79.11,81
QAZ18,2018-09-21 08:30,21,79.08,79.15,79.01,79.05,118
QAZ18,2018-09-21 09:00,21,79.06,79.43,78.65,79.38,328
QAZ18,2018-09-21 09:30,21,79.38,79.55,78.66,78.73,392
QAZ18,2018-09-21 10:00,21,78.71,78.72,77.7,78.3,366
QAZ18,2018-09-21 10:30,21,78.23,78.26,77.81,78.01,415
QAZ18,2018-09-21 11:00,21,78.1,78.37,78.05,78.27,168
QAZ18,2018-09-21 11:30,21,78.36,78.36,78.04,78.26,56
QAZ18,2018-09-21 12:00,21,78.36,78.44,78.17,78.27,74
QAZ18,2018-09-21 12:30,21,78.23,78.3,78.05,78.16,30
QAZ18,2018-09-21 13:00,21,78.2,78.2,78.02,78.1,50
QAZ18,2018-09-21 13:30,21,78.15,78.18,78.14,78.14,30
QAZ18,2018-09-21 14:00,21,78.08,78.08,78.04,78.04,12
QAZ18,2018-09-21 14:30,21,78.19,78.22,78.17,78.2,20
QAZ18,2018-09-21 15:00,21,78.2,78.2,78.18,78.18,5
QAZ18,2018-09-21 15:30,21,78.19,78.21,78.19,78.19,5
QAZ18,2018-09-23 17:00,24,78.5,79.2,78.5,79.2,179
QAZ18,2018-09-23 17:30,24,79.2,79.24,79.2,79.2,4
QAZ18,2018-09-23 18:00,24,79.15,79.15,79.08,79.08,2
QAZ18,2018-09-23 18:30,24,79.16,79.25,79.16,79.22,3
QAZ18,2018-09-23 19:00,24,79.24,79.24,79.21,79.21,3
QAZ18,2018-09-23 20:00,24,79.13,79.13,79.13,79.13,1
QAZ18,2018-09-23 20:30,24,79.13,79.13,79.13,79.13,2
QAZ18,2018-09-23 22:00,24,79.13,79.16,79.13,79.16,4
QAZ18,2018-09-23 22:30,24,79.16,79.22,79.16,79.22,9
QAZ18,2018-09-23 23:00,24,79.23,79.27,79.2,79.2,5
QAZ18,2018-09-24 00:00,24,79.28,79.35,79.28,79.34,10
QAZ18,2018-09-24 00:30,24,79.38,79.66,79.38,79.66,81
QAZ18,2018-09-24 01:00,24,79.75,79.77,79.72,79.73,37
QAZ18,2018-09-24 01:30,24,79.71,79.77,79.71,79.76,27
QAZ18,2018-09-24 02:00,24,79.77,79.8,79.59,79.8,36
QAZ18,2018-09-24 02:30,24,79.78,79.81,79.7,79.74,37
QAZ18,2018-09-24 03:00,24,79.7,80,79.56,80,42
QAZ18,2018-09-24 03:30,24,79.98,80.31,79.92,79.98,79
QAZ18,2018-09-24 04:00,24,80.06,80.27,79.99,80.27,39
QAZ18,2018-09-24 04:30,24,80.28,80.28,80.01,80.03,80
QAZ18,2018-09-24 05:00,24,80.02,80.13,80.02,80.12,72
QAZ18,2018-09-24 05:30,24,80.15,80.15,79.89,79.96,32
QAZ18,2018-09-24 06:00,24,79.98,80.06,79.94,80.05,19
QAZ18,2018-09-24 06:30,24,80.06,80.17,80.05,80.11,27
QAZ18,2018-09-24 07:00,24,80.02,80.09,79.7,79.83,56
QAZ18,2018-09-24 07:30,24,79.82,79.84,79.71,79.78,17
QAZ18,2018-09-24 08:00,24,79.9,80.04,79.77,79.93,147
QAZ18,2018-09-24 08:30,24,79.97,80.13,79.88,80.06,93
QAZ18,2018-09-24 09:00,24,80.02,80.03,79.84,79.89,60
QAZ18,2018-09-24 09:30,24,79.84,80.01,79.76,80,95
QAZ18,2018-09-24 10:00,24,80.03,80.21,80.02,80.21,161
QAZ18,2018-09-24 10:30,24,80.22,80.74,80.22,80.45,118
QAZ18,2018-09-24 11:00,24,80.53,80.59,80.35,80.42,107
QAZ18,2018-09-24 11:30,24,80.4,80.42,80.18,80.23,164
QAZ18,2018-09-24 12:00,24,80.25,80.3,80.08,80.3,178
QAZ18,2018-09-24 12:30,24,80.27,80.52,80.27,80.52,81
QAZ18,2018-09-24 13:00,24,80.48,80.59,80.29,80.59,157
QAZ18,2018-09-24 13:30,24,80.6,80.68,80.56,80.65,112
QAZ18,2018-09-24 14:00,24,80.68,80.7,80.65,80.68,34
QAZ18,2018-09-24 14:30,24,80.69,80.78,80.69,80.72,53
QAZ18,2018-09-24 15:00,24,80.73,80.73,80.71,80.73,6
QAZ18,2018-09-24 15:30,24,80.75,80.78,80.7,80.73,26
QAZ18,2018-09-24 17:00,25,80.81,80.82,80.71,80.71,14
QAZ18,2018-09-24 18:00,25,80.66,80.72,80.64,80.64,22
QAZ18,2018-09-24 18:30,25,80.64,80.64,80.62,80.64,7
QAZ18,2018-09-24 19:00,25,80.63,80.64,80.56,80.63,45
QAZ18,2018-09-24 19:30,25,80.66,80.7,80.66,80.7,2
QAZ18,2018-09-24 20:00,25,80.58,80.58,80.48,80.51,12
QAZ18,2018-09-24 20:30,25,80.56,80.56,80.56,80.56,2
QAZ18,2018-09-24 21:00,25,80.62,80.64,80.62,80.64,5
QAZ18,2018-09-24 21:30,25,80.65,80.78,80.65,80.78,24
QAZ18,2018-09-24 22:00,25,80.76,80.76,80.7,80.7,4
QAZ18,2018-09-24 22:30,25,80.66,80.73,80.66,80.7,17
QAZ18,2018-09-24 23:00,25,80.73,80.73,80.72,80.72,11
QAZ18,2018-09-24 23:30,25,80.72,80.74,80.72,80.74,6
QAZ18,2018-09-25 00:00,25,80.76,80.76,80.7,80.73,21
QAZ18,2018-09-25 00:30,25,80.68,80.84,80.68,80.84,45
QAZ18,2018-09-25 01:00,25,80.84,80.97,80.84,80.88,59
QAZ18,2018-09-25 01:30,25,80.89,80.9,80.76,80.78,33
QAZ18,2018-09-25 02:00,25,80.8,80.94,80.75,80.94,38
QAZ18,2018-09-25 02:30,25,80.95,80.95,80.74,80.74,61
QAZ18,2018-09-25 03:00,25,80.73,81.43,80.73,81.43,95
QAZ18,2018-09-25 03:30,25,81.4,81.4,81.13,81.17,30
QAZ18,2018-09-25 04:00,25,81.14,81.39,81.11,81.39,32
QAZ18,2018-09-25 04:30,25,81.36,81.36,81.19,81.23,31
QAZ18,2018-09-25 05:00,25,81.22,81.22,81.03,81.2,109
QAZ18,2018-09-25 05:30,25,81.21,81.35,81.21,81.33,22
QAZ18,2018-09-25 06:00,25,81.36,81.38,81.02,81.06,136
QAZ18,2018-09-25 06:30,25,81.07,81.18,81.04,81.18,59
QAZ18,2018-09-25 07:00,25,81.17,81.2,81.04,81.07,130
QAZ18,2018-09-25 07:30,25,81.05,81.16,81.03,81.16,29
QAZ18,2018-09-25 08:00,25,81.23,81.34,81.1,81.29,93
QAZ18,2018-09-25 08:30,25,81.28,81.31,81.12,81.13,123
QAZ18,2018-09-25 09:00,25,81.21,81.46,81.21,81.33,191
QAZ18,2018-09-25 09:30,25,81.33,81.78,81.17,81.17,328
QAZ18,2018-09-25 10:00,25,81.2,81.57,81.13,81.55,93
QAZ18,2018-09-25 10:30,25,81.49,81.52,81,81.24,189
QAZ18,2018-09-25 11:00,25,81.27,81.29,81.15,81.18,126
QAZ18,2018-09-25 11:30,25,81.17,81.41,81.15,81.4,145
QAZ18,2018-09-25 12:00,25,81.42,81.48,81.33,81.39,105
QAZ18,2018-09-25 12:30,25,81.37,81.37,81.09,81.22,178
QAZ18,2018-09-25 13:00,25,81.24,81.35,81.19,81.26,122
QAZ18,2018-09-25 13:30,25,81.16,81.31,81.16,81.27,53
QAZ18,2018-09-25 14:00,25,81.2,81.2,81.12,81.12,45
QAZ18,2018-09-25 14:30,25,81.18,81.19,81.12,81.12,36
QAZ18,2018-09-25 15:00,25,81.14,81.18,81.13,81.15,6
QAZ18,2018-09-25 15:30,25,81.18,81.2,80.8,81,105
QAZ18,2018-09-25 17:00,26,81,81,80.8,80.8,8
QAZ18,2018-09-25 18:00,26,80.8,80.84,80.8,80.84,2
QAZ18,2018-09-25 18:30,26,80.87,80.92,80.86,80.86,14
QAZ18,2018-09-25 19:00,26,80.87,80.94,80.84,80.86,16
QAZ18,2018-09-25 19:30,26,80.91,80.93,80.91,80.93,3
QAZ18,2018-09-25 20:00,26,80.97,81.12,80.97,81.11,33
QAZ18,2018-09-25 20:30,26,81.08,81.12,81.04,81.11,14
QAZ18,2018-09-25 21:00,26,81.18,81.2,81.18,81.2,6
QAZ18,2018-09-25 21:30,26,81.21,81.22,81.21,81.22,5
QAZ18,2018-09-25 22:30,26,81.16,81.16,81.16,81.16,1
QAZ18,2018-09-25 23:30,26,81.16,81.16,81.16,81.16,1
QAZ18,2018-09-26 00:00,26,81.17,81.17,81.15,81.15,10
QAZ18,2018-09-26 00:30,26,81.17,81.17,81.1,81.11,35
QAZ18,2018-09-26 01:00,26,81.19,81.25,81.19,81.24,52
QAZ18,2018-09-26 01:30,26,81.33,81.4,81.29,81.36,58
QAZ18,2018-09-26 02:00,26,81.31,81.5,81.29,81.41,47
QAZ18,2018-09-26 02:30,26,81.42,81.42,81.27,81.27,45
QAZ18,2018-09-26 03:00,26,81.27,81.55,81.27,81.5,186
QAZ18,2018-09-26 03:30,26,81.49,81.49,81.17,81.17,419
QAZ18,2018-09-26 04:00,26,81.25,81.25,80.91,80.99,267
QAZ18,2018-09-26 04:30,26,80.98,81.05,80.95,81,74
QAZ18,2018-09-26 05:00,26,80.97,81.21,80.96,81.1,100
QAZ18,2018-09-26 05:30,26,81.1,81.11,81.02,81.03,20
QAZ18,2018-09-26 06:00,26,80.97,81.07,80.96,80.99,38
QAZ18,2018-09-26 06:30,26,80.96,80.98,80.6,80.64,439
QAZ18,2018-09-26 07:00,26,80.67,80.74,80.6,80.74,180
QAZ18,2018-09-26 07:30,26,80.76,80.83,80.67,80.67,215
QAZ18,2018-09-26 08:00,26,80.74,80.77,80.63,80.68,284
QAZ18,2018-09-26 08:30,26,80.66,80.84,80.52,80.78,397
QAZ18,2018-09-26 09:00,26,80.77,80.79,80.63,80.71,238
QAZ18,2018-09-26 09:30,26,80.65,81.37,80.61,81.08,2209
QAZ18,2018-09-26 10:00,26,81.08,81.08,80.66,81.04,1811
QAZ18,2018-09-26 10:30,26,81.01,81.1,80.88,80.97,314
QAZ18,2018-09-26 11:00,26,80.98,81.15,80.96,81.13,440
QAZ18,2018-09-26 11:30,26,81.16,81.23,81.04,81.21,213
QAZ18,2018-09-26 12:00,26,81.19,81.21,81.01,81.03,115
QAZ18,2018-09-26 12:30,26,81.02,81.02,80.63,80.64,310
QAZ18,2018-09-26 13:00,26,80.66,80.99,80.66,80.74,388
QAZ18,2018-09-26 13:30,26,80.75,80.86,80.75,80.8,116
QAZ18,2018-09-26 14:00,26,80.8,80.8,80.76,80.79,211
QAZ18,2018-09-26 14:30,26,80.79,80.8,80.71,80.73,83
QAZ18,2018-09-26 15:00,26,80.73,81.2,80.73,81.13,142
QAZ18,2018-09-26 15:30,26,81.09,81.18,81.04,81.17,45
QAZ18,2018-09-26 17:00,27,81.18,81.25,81.18,81.25,8
QAZ18,2018-09-26 17:30,27,81.25,81.25,81.25,81.25,1
QAZ18,2018-09-26 18:30,27,81.23,81.26,81.23,81.24,9
QAZ18,2018-09-26 19:00,27,81.27,81.68,81.26,81.56,207
QAZ18,2018-09-26 19:30,27,81.58,81.58,81.47,81.47,14
QAZ18,2018-09-26 20:00,27,81.48,81.61,81.45,81.61,56
QAZ18,2018-09-26 20:30,27,81.58,81.68,81.54,81.68,41
QAZ18,2018-09-26 21:00,27,81.65,81.67,81.65,81.66,4
QAZ18,2018-09-26 21:30,27,81.66,81.68,81.66,81.66,14
QAZ18,2018-09-26 22:00,27,81.64,81.64,81.64,81.64,1
QAZ18,2018-09-26 22:30,27,81.62,81.62,81.51,81.55,11
QAZ18,2018-09-26 23:00,27,81.55,81.55,81.5,81.5,11
QAZ18,2018-09-26 23:30,27,81.52,81.55,81.52,81.55,12
QAZ18,2018-09-27 00:00,27,81.56,81.56,81.5,81.5,24
QAZ18,2018-09-27 00:30,27,81.49,81.51,81.49,81.51,2
QAZ18,2018-09-27 01:00,27,81.52,81.66,81.52,81.65,32
QAZ18,2018-09-27 01:30,27,81.63,81.68,81.61,81.63,235
QAZ18,2018-09-27 02:00,27,81.59,81.76,81.58,81.76,159
QAZ18,2018-09-27 02:30,27,81.67,81.75,81.66,81.68,70
QAZ18,2018-09-27 03:00,27,81.7,81.87,81.69,81.79,320
QAZ18,2018-09-27 03:30,27,81.76,81.89,81.31,81.45,1269
QAZ18,2018-09-27 04:00,27,81.45,81.46,81.23,81.3,439
QAZ18,2018-09-27 04:30,27,81.3,81.37,81.26,81.35,114
QAZ18,2018-09-27 05:00,27,81.37,81.52,81.34,81.38,255
QAZ18,2018-09-27 05:30,27,81.41,81.48,81.34,81.41,154
QAZ18,2018-09-27 06:00,27,81.4,81.44,81.25,81.27,116
QAZ18,2018-09-27 06:30,27,81.28,81.38,81.27,81.34,69
QAZ18,2018-09-27 07:00,27,81.34,81.43,81.34,81.42,29
QAZ18,2018-09-27 07:30,27,81.42,81.56,81.39,81.45,197
QAZ18,2018-09-27 08:00,27,81.46,81.5,81.32,81.33,160
QAZ18,2018-09-27 08:30,27,81.35,81.35,80.85,81.02,1081
QAZ18,2018-09-27 09:00,27,80.99,81.22,80.91,81.2,634
QAZ18,2018-09-27 09:30,27,81.2,81.26,80.97,80.98,242
QAZ18,2018-09-27 10:00,27,80.99,81.23,80.93,81.13,792
QAZ18,2018-09-27 10:30,27,81.14,81.39,81.08,81.31,695
QAZ18,2018-09-27 11:00,27,81.35,81.4,81.23,81.28,271
QAZ18,2018-09-27 11:30,27,81.29,81.29,81.16,81.16,207
QAZ18,2018-09-27 12:00,27,81.18,81.18,81.03,81.09,192
QAZ18,2018-09-27 12:30,27,81.09,81.28,81.09,81.23,256
QAZ18,2018-09-27 13:00,27,81.24,81.4,81.11,81.39,618
QAZ18,2018-09-27 13:30,27,81.37,81.47,81.33,81.36,232
QAZ18,2018-09-27 14:00,27,81.37,81.4,81.36,81.36,49
QAZ18,2018-09-27 14:30,27,81.37,81.41,81.34,81.38,42
QAZ18,2018-09-27 15:00,27,81.4,81.41,81.25,81.27,124
QAZ18,2018-09-27 15:30,27,81.27,81.4,81.27,81.37,15
QAZ18,2018-09-27 17:00,28,81.37,81.45,81.36,81.43,13
QAZ18,2018-09-27 17:30,28,81.38,81.38,81.37,81.37,11
QAZ18,2018-09-27 18:30,28,81.37,81.37,81.37,81.37,3
QAZ18,2018-09-27 19:00,28,81.37,81.46,81.35,81.36,15
QAZ18,2018-09-27 19:30,28,81.31,81.34,81.28,81.34,5
QAZ18,2018-09-27 20:00,28,81.4,81.56,81.4,81.54,57
QAZ18,2018-09-27 20:30,28,81.57,81.58,81.56,81.56,9
QAZ18,2018-09-27 21:00,28,81.57,81.58,81.4,81.43,60
QAZ18,2018-09-27 21:30,28,81.43,81.44,81.38,81.38,11
QAZ18,2018-09-27 22:00,28,81.37,81.4,81.37,81.39,12
QAZ18,2018-09-27 22:30,28,81.41,81.44,81.41,81.44,2
QAZ18,2018-09-27 23:00,28,81.44,81.44,81.42,81.42,3
QAZ18,2018-09-27 23:30,28,81.42,81.42,81.39,81.39,3
QAZ18,2018-09-28 00:00,28,81.4,81.48,81.4,81.48,11
QAZ18,2018-09-28 00:30,28,81.52,81.54,81.51,81.53,65
QAZ18,2018-09-28 01:00,28,81.52,81.52,81.44,81.47,43
QAZ18,2018-09-28 01:30,28,81.48,81.56,81.39,81.56,54
QAZ18,2018-09-28 02:00,28,81.51,81.58,81.46,81.57,221
QAZ18,2018-09-28 02:30,28,81.58,81.62,81.46,81.56,272
QAZ18,2018-09-28 03:00,28,81.57,81.6,81.4,81.42,374
QAZ18,2018-09-28 03:30,28,81.42,81.54,81.37,81.49,534
QAZ18,2018-09-28 04:00,28,81.48,81.8,81.39,81.8,651
QAZ18,2018-09-28 04:30,28,81.8,81.81,81.62,81.66,303
QAZ18,2018-09-28 05:00,28,81.68,81.72,81.46,81.57,431
QAZ18,2018-09-28 05:30,28,81.6,81.64,81.53,81.62,54
QAZ18,2018-09-28 06:00,28,81.62,81.87,81.57,81.8,363
QAZ18,2018-09-28 06:30,28,81.8,81.85,81.68,81.74,157
QAZ18,2018-09-28 07:00,28,81.73,81.75,81.58,81.67,249
QAZ18,2018-09-28 07:30,28,81.68,81.84,81.66,81.83,242
QAZ18,2018-09-28 08:00,28,81.83,81.94,81.54,81.87,1079
QAZ18,2018-09-28 08:30,28,81.87,82.01,81.81,81.89,1005
QAZ18,2018-09-28 09:00,28,81.89,82.64,81.87,82.52,1707
QAZ18,2018-09-28 09:30,28,82.53,82.76,82.33,82.67,1065
QAZ18,2018-09-28 10:00,28,82.67,82.95,82.56,82.87,2065
QAZ18,2018-09-28 10:30,28,82.86,83.16,82.78,83.06,1802
QAZ18,2018-09-28 11:00,28,83.09,83.19,82.91,83.04,539
QAZ18,2018-09-28 11:30,28,83.05,83.39,82.83,83.33,1445
QAZ18,2018-09-28 12:00,28,83.32,83.32,82.93,82.98,391
QAZ18,2018-09-28 12:30,28,83,83.06,82.88,82.94,288
QAZ18,2018-09-28 13:00,28,82.94,83.13,82.69,82.69,1004
QAZ18,2018-09-28 13:30,28,82.61,82.79,82.6,82.79,332
QAZ18,2018-09-28 14:00,28,82.77,82.83,82.76,82.83,54
QAZ18,2018-09-28 14:30,28,82.81,82.87,82.77,82.84,28
QAZ18,2018-09-28 15:00,28,82.88,82.92,82.86,82.92,11
QAZ18,2018-09-28 15:30,28,82.91,83,82.87,82.9,24
QAZ18,2018-09-30 17:00,1,82.92,82.96,82.8,82.95,10
QAZ18,2018-09-30 17:30,1,82.97,82.97,82.97,82.97,5
QAZ18,2018-09-30 18:00,1,83.01,83.04,83,83,6
QAZ18,2018-09-30 18:30,1,83.03,83.03,82.99,83.01,8
QAZ18,2018-09-30 19:00,1,83.01,83.02,82.98,82.98,16
QAZ18,2018-09-30 19:30,1,83.04,83.04,83.04,83.04,1
QAZ18,2018-09-30 20:00,1,83.03,83.03,82.96,82.96,46
QAZ18,2018-09-30 20:30,1,82.92,82.96,82.92,82.96,9
QAZ18,2018-09-30 21:00,1,83.03,83.23,83.03,83.22,22
QAZ18,2018-09-30 21:30,1,83.24,83.25,83.19,83.2,17
QAZ18,2018-09-30 22:00,1,83.18,83.21,83.18,83.2,4
QAZ18,2018-09-30 22:30,1,83.2,83.2,83.2,83.2,1
QAZ18,2018-09-30 23:00,1,83.16,83.16,83.16,83.16,2
QAZ18,2018-09-30 23:30,1,83.18,83.18,83.15,83.15,8
QAZ18,2018-10-01 00:00,1,83.16,83.17,83.12,83.12,5
QAZ18,2018-10-01 00:30,1,83.18,83.24,83.18,83.21,19
QAZ18,2018-10-01 01:00,1,83.24,83.31,83.18,83.19,32
QAZ18,2018-10-01 01:30,1,83.15,83.15,83.02,83.04,55
QAZ18,2018-10-01 02:00,1,83.03,83.04,82.82,82.84,162
QAZ18,2018-10-01 02:30,1,82.85,82.91,82.76,82.79,217
QAZ18,2018-10-01 03:00,1,82.78,82.9,82.67,82.81,371
QAZ18,2018-10-01 03:30,1,82.82,83.04,82.8,82.93,564
QAZ18,2018-10-01 04:00,1,82.93,83.19,82.91,83.18,237
QAZ18,2018-10-01 04:30,1,83.18,83.3,83.1,83.14,201
QAZ18,2018-10-01 05:00,1,83.15,83.23,82.94,82.96,285
QAZ18,2018-10-01 05:30,1,82.98,83.04,82.94,83.01,81
QAZ18,2018-10-01 06:00,1,82.98,83.03,82.94,82.96,85
QAZ18,2018-10-01 06:30,1,82.94,82.96,82.79,82.81,215
QAZ18,2018-10-01 07:00,1,82.82,83.12,82.82,83.08,273
QAZ18,2018-10-01 07:30,1,83.08,83.16,82.91,82.95,123
QAZ18,2018-10-01 08:00,1,82.91,83.22,82.56,83.07,1700
QAZ18,2018-10-01 08:30,1,83.11,83.36,82.9,83.14,1446
QAZ18,2018-10-01 09:00,1,83.18,83.64,83.04,83.38,594
QAZ18,2018-10-01 09:30,1,83.34,83.43,83.07,83.29,339
QAZ18,2018-10-01 10:00,1,83.3,84.2,83.28,84.12,1052
QAZ18,2018-10-01 10:30,1,84.12,84.71,83.94,84.39,1313
QAZ18,2018-10-01 11:00,1,84.4,84.42,84.18,84.27,288
QAZ18,2018-10-01 11:30,1,84.3,84.34,84.11,84.18,357
QAZ18,2018-10-01 12:00,1,84.12,84.46,84.11,84.44,258
QAZ18,2018-10-01 12:30,1,84.45,84.7,84.28,84.69,706
QAZ18,2018-10-01 13:00,1,84.69,85.06,84.51,85.02,773
QAZ18,2018-10-01 13:30,1,84.99,85.44,84.95,85.22,432
QAZ18,2018-10-01 14:00,1,85.21,85.25,85.12,85.18,114
QAZ18,2018-10-01 14:30,1,85.19,85.19,85.01,85.04,145
QAZ18,2018-10-01 15:00,1,85.04,85.14,85.03,85.13,68
QAZ18,2018-10-01 15:30,1,85.15,85.22,84.91,84.95,464
QAZ18,2018-10-01 17:00,2,85.06,85.07,84.89,84.95,44
QAZ18,2018-10-01 17:30,2,84.96,84.96,84.96,84.96,1
QAZ18,2018-10-01 18:00,2,84.95,85.01,84.95,85.01,12
QAZ18,2018-10-01 18:30,2,84.99,84.99,84.99,84.99,1
QAZ18,2018-10-01 19:00,2,85.03,85.03,84.87,84.87,31
QAZ18,2018-10-01 20:00,2,85.05,85.06,85.05,85.06,3
QAZ18,2018-10-01 20:30,2,84.93,84.93,84.92,84.92,2
QAZ18,2018-10-01 21:00,2,84.95,84.95,84.93,84.93,3
QAZ18,2018-10-01 21:30,2,84.95,84.98,84.95,84.98,3
QAZ18,2018-10-01 22:30,2,85.04,85.05,85,85,5
QAZ18,2018-10-01 23:30,2,85.05,85.05,85.05,85.05,4
QAZ18,2018-10-02 00:00,2,85,85.12,85,85.1,16
QAZ18,2018-10-02 00:30,2,85.07,85.09,85.07,85.09,4
QAZ18,2018-10-02 01:00,2,85.04,85.29,85.04,85.29,70
QAZ18,2018-10-02 01:30,2,85.26,85.31,85.11,85.2,71
QAZ18,2018-10-02 02:00,2,85.13,85.15,85.02,85.05,124
QAZ18,2018-10-02 02:30,2,85.02,85.05,84.8,84.8,285
QAZ18,2018-10-02 03:00,2,84.79,84.96,84.67,84.96,398
QAZ18,2018-10-02 03:30,2,84.95,85.05,84.7,84.71,488
QAZ18,2018-10-02 04:00,2,84.72,84.73,84.53,84.57,480
QAZ18,2018-10-02 04:30,2,84.59,84.64,84.32,84.46,405
QAZ18,2018-10-02 05:00,2,84.46,84.54,84.33,84.53,120
QAZ18,2018-10-02 05:30,2,84.52,84.69,84.5,84.69,110
QAZ18,2018-10-02 06:00,2,84.67,84.73,84.51,84.72,58
QAZ18,2018-10-02 06:30,2,84.75,84.86,84.59,84.6,534
QAZ18,2018-10-02 07:00,2,84.57,84.71,84.52,84.67,212
QAZ18,2018-10-02 07:30,2,84.67,84.92,84.65,84.92,371
QAZ18,2018-10-02 08:00,2,84.91,85.08,84.8,85.06,409
QAZ18,2018-10-02 08:30,2,85.06,85.1,84.8,84.97,448
QAZ18,2018-10-02 09:00,2,84.93,85.06,84.68,84.8,726
QAZ18,2018-10-02 09:30,2,84.79,84.91,84.6,84.73,407
QAZ18,2018-10-02 10:00,2,84.75,85.36,84.75,85.3,1049
QAZ18,2018-10-02 10:30,2,85.31,85.37,84.97,85.02,597
QAZ18,2018-10-02 11:00,2,85.02,85.07,84.86,85,397
QAZ18,2018-10-02 11:30,2,85,85.03,84.76,84.8,465
QAZ18,2018-10-02 12:00,2,84.81,84.85,84.66,84.73,174
QAZ18,2018-10-02 12:30,2,84.77,84.78,84.58,84.61,140
QAZ18,2018-10-02 13:00,2,84.61,84.89,84.57,84.76,262
QAZ18,2018-10-02 13:30,2,84.74,84.76,84.52,84.52,302
QAZ18,2018-10-02 14:00,2,84.53,84.57,84.47,84.57,104
QAZ18,2018-10-02 14:30,2,84.58,84.66,84.58,84.62,67
QAZ18,2018-10-02 15:00,2,84.61,84.61,84.58,84.58,14
QAZ18,2018-10-02 15:30,2,84.67,84.76,84.63,84.7,71
QAZ18,2018-10-02 17:00,3,84.71,84.78,84.71,84.78,15
QAZ18,2018-10-02 17:30,3,84.79,84.79,84.79,84.79,1
QAZ18,2018-10-02 18:00,3,84.82,84.82,84.82,84.82,1
QAZ18,2018-10-02 18:30,3,84.77,84.78,84.76,84.76,3
QAZ18,2018-10-02 19:00,3,84.77,84.85,84.77,84.83,7
QAZ18,2018-10-02 19:30,3,84.71,84.71,84.69,84.69,8
QAZ18,2018-10-02 20:30,3,84.74,84.77,84.74,84.77,4
QAZ18,2018-10-02 21:00,3,84.8,84.96,84.8,84.96,3
QAZ18,2018-10-02 21:30,3,84.84,84.88,84.83,84.83,7
QAZ18,2018-10-02 22:00,3,84.84,84.86,84.83,84.86,4
QAZ18,2018-10-02 22:30,3,84.89,84.89,84.89,84.89,2
QAZ18,2018-10-02 23:00,3,84.79,84.79,84.79,84.79,1
QAZ18,2018-10-02 23:30,3,84.86,84.86,84.86,84.86,3
QAZ18,2018-10-03 00:00,3,84.85,84.87,84.83,84.87,6
QAZ18,2018-10-03 00:30,3,84.87,84.91,84.86,84.91,6
QAZ18,2018-10-03 01:00,3,84.95,84.99,84.82,84.83,86
QAZ18,2018-10-03 01:30,3,84.88,84.92,84.88,84.88,6
QAZ18,2018-10-03 02:00,3,84.93,85.11,84.93,85.01,151
QAZ18,2018-10-03 02:30,3,84.97,85.05,84.94,85.05,72
QAZ18,2018-10-03 03:00,3,85.02,85.18,84.97,85.15,260
QAZ18,2018-10-03 03:30,3,85.17,85.34,85.13,85.28,434
QAZ18,2018-10-03 04:00,3,85.26,85.3,85.02,85.02,149
QAZ18,2018-10-03 04:30,3,85,85.05,84.83,84.98,254
QAZ18,2018-10-03 05:00,3,84.95,84.96,84.79,84.84,364
QAZ18,2018-10-03 05:30,3,84.88,84.99,84.81,84.88,159
QAZ18,2018-10-03 06:00,3,84.88,84.88,84.59,84.69,258
QAZ18,2018-10-03 06:30,3,84.7,84.87,84.7,84.82,121
QAZ18,2018-10-03 07:00,3,84.83,84.96,84.83,84.96,133
QAZ18,2018-10-03 07:30,3,84.96,85.02,84.92,85.01,79
QAZ18,2018-10-03 08:00,3,85.01,85.01,84.6,84.64,395
QAZ18,2018-10-03 08:30,3,84.65,84.73,84.48,84.56,363
QAZ18,2018-10-03 09:00,3,84.55,84.74,84.55,84.58,172
QAZ18,2018-10-03 09:30,3,84.51,85.23,84.01,85.06,3485
QAZ18,2018-10-03 10:00,3,85.09,85.69,85,85.1,1910
QAZ18,2018-10-03 10:30,3,85.13,85.4,84.83,85.22,998
QAZ18,2018-10-03 11:00,3,85.25,85.4,85.22,85.31,276
QAZ18,2018-10-03 11:30,3,85.32,85.41,85.26,85.4,166
QAZ18,2018-10-03 12:00,3,85.4,85.96,85.39,85.96,521
QAZ18,2018-10-03 12:30,3,85.99,86.72,85.97,86.46,972
QAZ18,2018-10-03 13:00,3,86.49,86.63,86.2,86.28,757
QAZ18,2018-10-03 13:30,3,86.28,86.28,86.12,86.21,225
QAZ18,2018-10-03 14:00,3,86.22,86.27,86.15,86.15,80
QAZ18,2018-10-03 14:30,3,86.15,86.2,85.97,86.01,102
QAZ18,2018-10-03 15:00,3,85.98,86.03,85.94,85.96,10
QAZ18,2018-10-03 15:30,3,85.99,86.01,85.95,85.98,23
QAZ18,2018-10-03 17:00,4,86.13,86.13,85.99,86.01,22
QAZ18,2018-10-03 17:30,4,86.01,86.06,86,86.06,8
QAZ18,2018-10-03 18:00,4,86.07,86.07,86.01,86.07,5
QAZ18,2018-10-03 18:30,4,86.02,86.02,85.92,85.92,18
QAZ18,2018-10-03 19:00,4,85.92,85.95,85.77,85.77,21
QAZ18,2018-10-03 19:30,4,85.93,85.93,85.91,85.91,2
QAZ18,2018-10-03 20:00,4,85.9,85.97,85.86,85.96,7
QAZ18,2018-10-03 20:30,4,85.92,85.95,85.92,85.95,3
QAZ18,2018-10-03 21:00,4,85.98,86.17,85.98,86.15,32
QAZ18,2018-10-03 21:30,4,86.1,86.14,86.1,86.11,3
QAZ18,2018-10-03 22:00,4,86.09,86.12,86.09,86.12,2
QAZ18,2018-10-03 22:30,4,86.15,86.15,86.15,86.15,1
QAZ18,2018-10-03 23:00,4,86.16,86.16,86.16,86.16,1
QAZ18,2018-10-03 23:30,4,86.19,86.23,86.19,86.19,8
QAZ18,2018-10-04 00:00,4,86.11,86.11,86.11,86.11,1
QAZ18,2018-10-04 00:30,4,86.16,86.16,86.09,86.09,11
QAZ18,2018-10-04 01:00,4,86.08,86.08,85.92,85.95,68
QAZ18,2018-10-04 01:30,4,85.96,86.18,85.91,86.17,153
QAZ18,2018-10-04 02:00,4,86.15,86.25,86.12,86.13,179
QAZ18,2018-10-04 02:30,4,86.21,86.42,86.21,86.36,209
QAZ18,2018-10-04 03:00,4,86.35,86.37,86.11,86.12,230
QAZ18,2018-10-04 03:30,4,86.13,86.27,86.03,86.18,215
QAZ18,2018-10-04 04:00,4,86.18,86.23,86.07,86.13,274
QAZ18,2018-10-04 04:30,4,86,86.14,85.96,86.11,104
QAZ18,2018-10-04 05:00,4,86.12,86.19,86.04,86.17,53
QAZ18,2018-10-04 05:30,4,86.13,86.13,85.97,86.1,125
QAZ18,2018-10-04 06:00,4,86.12,86.2,86.11,86.12,54
QAZ18,2018-10-04 06:30,4,86.12,86.16,86.08,86.08,94
QAZ18,2018-10-04 07:00,4,86.08,86.09,85.9,85.94,190
QAZ18,2018-10-04 07:30,4,85.91,86.07,85.86,86.06,155
QAZ18,2018-10-04 08:00,4,86.05,86.07,85.75,85.92,344
QAZ18,2018-10-04 08:30,4,85.95,85.96,85.58,85.84,697
QAZ18,2018-10-04 09:00,4,85.79,85.97,85.5,85.97,474
QAZ18,2018-10-04 09:30,4,85.92,85.93,85.32,85.73,840
QAZ18,2018-10-04 10:00,4,85.7,85.75,85.26,85.75,1171
QAZ18,2018-10-04 10:30,4,85.76,85.76,85.23,85.32,459
QAZ18,2018-10-04 11:00,4,85.33,85.37,85,85.01,1002
QAZ18,2018-10-04 11:30,4,85,85.22,84.84,85.09,468
QAZ18,2018-10-04 12:00,4,85.09,85.13,84.87,84.91,1006
QAZ18,2018-10-04 12:30,4,84.88,84.96,84.15,84.96,3147
QAZ18,2018-10-04 13:00,4,84.95,84.95,84.33,84.65,971
QAZ18,2018-10-04 13:30,4,84.65,84.76,84.59,84.75,270
QAZ18,2018-10-04 14:00,4,84.75,84.8,84.66,84.66,84
QAZ18,2018-10-04 14:30,4,84.64,84.72,84.61,84.72,60
QAZ18,2018-10-04 15:00,4,84.73,84.73,84.73,84.73,5
QAZ18,2018-10-04 15:30,4,84.77,84.89,84.77,84.86,44
QAZ18,2018-10-04 17:00,5,84.71,84.84,84.71,84.8,9
QAZ18,2018-10-04 17:30,5,84.84,84.84,84.84,84.84,3
QAZ18,2018-10-04 18:00,5,84.82,84.82,84.82,84.82,1
QAZ18,2018-10-04 18:30,5,84.82,85,84.81,84.99,16
QAZ18,2018-10-04 19:00,5,84.95,85.01,84.88,84.98,19
QAZ18,2018-10-04 19:30,5,84.94,85.07,84.94,85.06,9
QAZ18,2018-10-04 20:00,5,85.02,85.02,85.02,85.02,1
QAZ18,2018-10-04 20:30,5,85.06,85.1,85.03,85.1,6
QAZ18,2018-10-04 21:00,5,85.04,85.04,85.01,85.01,3
QAZ18,2018-10-04 22:00,5,84.91,84.91,84.87,84.87,7
QAZ18,2018-10-04 22:30,5,84.87,84.88,84.86,84.88,3
QAZ18,2018-10-04 23:00,5,84.87,84.89,84.86,84.86,4
QAZ18,2018-10-04 23:30,5,84.88,84.99,84.88,84.95,8
QAZ18,2018-10-05 00:00,5,85.01,85.01,85.01,85.01,4
QAZ18,2018-10-05 00:30,5,84.98,85.01,84.98,85,6
QAZ18,2018-10-05 01:00,5,85.09,85.11,85.04,85.05,35
QAZ18,2018-10-05 01:30,5,85.02,85.03,85.02,85.03,6
QAZ18,2018-10-05 02:00,5,85.04,85.07,84.95,85.02,64
QAZ18,2018-10-05 02:30,5,85.05,85.07,84.79,84.83,129
QAZ18,2018-10-05 03:00,5,84.85,84.86,84.55,84.69,224
QAZ18,2018-10-05 03:30,5,84.7,84.7,84.32,84.46,484
QAZ18,2018-10-05 04:00,5,84.44,84.99,84.4,84.88,1193
QAZ18,2018-10-05 04:30,5,84.89,85,84.8,84.89,196
QAZ18,2018-10-05 05:00,5,84.87,84.89,84.61,84.65,136
QAZ18,2018-10-05 05:30,5,84.66,84.69,84.43,84.43,231
QAZ18,2018-10-05 06:00,5,84.44,84.46,84.21,84.31,298
QAZ18,2018-10-05 06:30,5,84.31,84.52,84.09,84.43,433
QAZ18,2018-10-05 07:00,5,84.49,84.66,84.47,84.49,124
QAZ18,2018-10-05 07:30,5,84.57,84.57,84.34,84.49,81
QAZ18,2018-10-05 08:00,5,84.48,84.63,84.33,84.5,233
QAZ18,2018-10-05 08:30,5,84.47,84.53,83.97,84.47,805
QAZ18,2018-10-05 09:00,5,84.45,84.92,84.4,84.4,938
QAZ18,2018-10-05 09:30,5,84.41,84.82,84.39,84.68,458
QAZ18,2018-10-05 10:00,5,84.71,85.02,84.55,84.91,675
QAZ18,2018-10-05 10:30,5,84.88,84.89,84.44,84.51,696
QAZ18,2018-10-05 11:00,5,84.43,84.81,84.37,84.71,1292
QAZ18,2018-10-05 11:30,5,84.69,85.05,84.56,84.78,318
QAZ18,2018-10-05 12:00,5,84.79,84.8,84.54,84.57,389
QAZ18,2018-10-05 12:30,5,84.58,84.65,84.44,84.5,239
QAZ18,2018-10-05 13:00,5,84.51,84.58,84.05,84.05,412
QAZ18,2018-10-05 13:30,5,84.07,84.21,83.92,84.11,394
QAZ18,2018-10-05 14:00,5,84.14,84.14,84.11,84.13,45
QAZ18,2018-10-05 14:30,5,84.13,84.14,84.04,84.12,66
QAZ18,2018-10-05 15:00,5,84.1,84.11,84.08,84.1,32
QAZ18,2018-10-05 15:30,5,84.1,84.1,83.97,83.97,28
QAZ18,2018-10-07 17:00,8,84.11,84.31,83.6,83.66,109
QAZ18,2018-10-07 17:30,8,83.61,83.61,83.2,83.5,97
QAZ18,2018-10-07 18:00,8,83.46,83.62,83.44,83.62,10
QAZ18,2018-10-07 18:30,8,83.65,83.65,83.42,83.42,19
QAZ18,2018-10-07 19:00,8,83.44,83.56,83.35,83.56,35
QAZ18,2018-10-07 19:30,8,83.55,83.57,83.35,83.35,48
QAZ18,2018-10-07 20:00,8,83.35,83.42,83.19,83.37,293
QAZ18,2018-10-07 20:30,8,83.34,83.36,83.23,83.35,76
QAZ18,2018-10-07 21:00,8,83.29,83.32,83.27,83.32,4
QAZ18,2018-10-07 21:30,8,83.32,83.32,83.23,83.23,4
QAZ18,2018-10-07 22:00,8,83.26,83.26,83.2,83.21,72
QAZ18,2018-10-07 22:30,8,83.26,83.33,83.26,83.31,11
QAZ18,2018-10-07 23:00,8,83.3,83.39,83.3,83.39,29
QAZ18,2018-10-07 23:30,8,83.41,83.41,83.35,83.35,17
QAZ18,2018-10-08 00:00,8,83.35,83.42,83.35,83.37,16
QAZ18,2018-10-08 00:30,8,83.27,83.41,83.27,83.37,38
QAZ18,2018-10-08 01:00,8,83.41,83.55,83.41,83.47,117
QAZ18,2018-10-08 01:30,8,83.45,83.58,83.35,83.55,154
QAZ18,2018-10-08 02:00,8,83.57,83.57,83.24,83.26,199
QAZ18,2018-10-08 02:30,8,83.22,83.36,83.05,83.14,479
QAZ18,2018-10-08 03:00,8,83.14,83.16,82.82,82.9,610
QAZ18,2018-10-08 03:30,8,82.9,83.04,82.82,83,237
QAZ18,2018-10-08 04:00,8,83.01,83.17,83.01,83.05,111
QAZ18,2018-10-08 04:30,8,83.04,83.13,82.94,83.1,131
QAZ18,2018-10-08 05:00,8,83.13,83.2,82.69,82.69,157
QAZ18,2018-10-08 05:30,8,82.7,82.95,82.66,82.91,221
QAZ18,2018-10-08 06:00,8,82.88,82.96,82.83,82.84,64
QAZ18,2018-10-08 06:30,8,82.92,83.01,82.84,82.98,80
QAZ18,2018-10-08 07:00,8,83,83.08,82.99,83.06,150
QAZ18,2018-10-08 07:30,8,83.06,83.07,82.77,83.05,257
QAZ18,2018-10-08 08:00,8,83.09,83.32,83.05,83.26,576
QAZ18,2018-10-08 08:30,8,83.25,83.85,83.15,83.82,900
QAZ18,2018-10-08 09:00,8,83.81,83.96,83.35,83.43,1126
QAZ18,2018-10-08 09:30,8,83.39,83.56,83.23,83.44,456
QAZ18,2018-10-08 10:00,8,83.45,83.76,83.28,83.7,455
QAZ18,2018-10-08 10:30,8,83.71,83.75,83.45,83.48,485
QAZ18,2018-10-08 11:00,8,83.46,83.49,83.22,83.3,257
QAZ18,2018-10-08 11:30,8,83.33,83.48,83.29,83.34,147
QAZ18,2018-10-08 12:00,8,83.34,83.56,83.34,83.53,106
QAZ18,2018-10-08 12:30,8,83.57,83.82,83.57,83.7,276
QAZ18,2018-10-08 13:00,8,83.7,83.97,83.63,83.85,489
QAZ18,2018-10-08 13:30,8,83.85,83.86,83.71,83.8,165
QAZ18,2018-10-08 14:00,8,83.73,83.78,83.72,83.78,91
QAZ18,2018-10-08 14:30,8,83.8,83.84,83.78,83.81,56
QAZ18,2018-10-08 15:00,8,83.85,83.89,83.85,83.89,12
QAZ18,2018-10-08 15:30,8,83.84,83.86,83.77,83.82,19
QAZ18,2018-10-08 17:00,9,83.77,83.82,83.75,83.82,4
QAZ18,2018-10-08 18:30,9,83.85,83.87,83.82,83.83,14
QAZ18,2018-10-08 19:00,9,83.87,84,83.77,83.77,13
QAZ18,2018-10-08 19:30,9,83.76,83.76,83.72,83.72,4
QAZ18,2018-10-08 20:00,9,83.8,83.97,83.8,83.95,46
QAZ18,2018-10-08 20:30,9,83.94,84,83.85,83.97,142
QAZ18,2018-10-08 21:00,9,84,84.14,84,84.08,139
QAZ18,2018-10-08 21:30,9,84.14,84.28,84.14,84.27,62
QAZ18,2018-10-08 22:00,9,84.24,84.47,84.24,84.44,77
QAZ18,2018-10-08 22:30,9,84.39,84.45,84.31,84.37,22
QAZ18,2018-10-08 23:00,9,84.42,84.42,84.42,84.42,1
QAZ18,2018-10-08 23:30,9,84.42,84.42,84.4,84.4,2
QAZ18,2018-10-09 00:00,9,84.36,84.36,84.28,84.28,4
QAZ18,2018-10-09 00:30,9,84.33,84.45,84.26,84.3,89
QAZ18,2018-10-09 01:00,9,84.32,84.36,84.22,84.34,35
QAZ18,2018-10-09 01:30,9,84.36,84.58,84.29,84.58,85
QAZ18,2018-10-09 02:00,9,84.57,84.58,84.45,84.46,96
QAZ18,2018-10-09 02:30,9,84.44,84.47,84.36,84.38,95
QAZ18,2018-10-09 03:00,9,84.41,84.48,84.21,84.46,322
QAZ18,2018-10-09 03:30,9,84.42,84.78,84.38,84.75,616
QAZ18,2018-10-09 04:00,9,84.76,85.03,84.63,84.9,651
QAZ18,2018-10-09 04:30,9,84.93,84.93,84.68,84.8,210
QAZ18,2018-10-09 05:00,9,84.76,84.8,84.63,84.68,91
QAZ18,2018-10-09 05:30,9,84.65,84.94,84.65,84.71,329
QAZ18,2018-10-09 06:00,9,84.72,84.72,84.56,84.56,115
QAZ18,2018-10-09 06:30,9,84.59,84.59,84.4,84.52,145
QAZ18,2018-10-09 07:00,9,84.47,84.58,84.4,84.5,269
QAZ18,2018-10-09 07:30,9,84.55,84.66,84.41,84.64,231
QAZ18,2018-10-09 08:00,9,84.63,84.7,84.31,84.57,906
QAZ18,2018-10-09 08:30,9,84.57,84.66,84.3,84.45,332
QAZ18,2018-10-09 09:00,9,84.36,84.36,83.83,84.08,1118
QAZ18,2018-10-09 09:30,9,84.08,84.8,84.08,84.68,645
QAZ18,2018-10-09 10:00,9,84.73,84.95,84.62,84.78,937
QAZ18,2018-10-09 10:30,9,84.78,84.88,84.68,84.81,404
QAZ18,2018-10-09 11:00,9,84.8,84.84,84.6,84.66,537
QAZ18,2018-10-09 11:30,9,84.67,84.73,84.59,84.69,167
QAZ18,2018-10-09 12:00,9,84.72,84.94,84.66,84.89,376
QAZ18,2018-10-09 12:30,9,84.93,85.44,84.9,85.18,815
QAZ18,2018-10-09 13:00,9,85.16,85.2,84.88,85.03,911
QAZ18,2018-10-09 13:30,9,84.95,85.1,84.82,84.88,150
QAZ18,2018-10-09 14:00,9,84.83,84.87,84.74,84.8,104
QAZ18,2018-10-09 14:30,9,84.8,85,84.79,84.96,100
QAZ18,2018-10-09 15:00,9,84.97,84.98,84.78,84.78,21
QAZ18,2018-10-09 15:30,9,84.82,84.87,84.81,84.84,13
QAZ18,2018-10-09 17:00,10,84.88,84.92,84.88,84.91,26
QAZ18,2018-10-09 17:30,10,84.9,84.91,84.89,84.89,10
QAZ18,2018-10-09 18:00,10,84.9,84.93,84.9,84.93,4
QAZ18,2018-10-09 18:30,10,84.93,84.93,84.93,84.93,5
QAZ18,2018-10-09 19:00,10,84.94,85,84.94,84.94,16
QAZ18,2018-10-09 19:30,10,84.97,85.02,84.97,85.02,9
QAZ18,2018-10-09 20:00,10,84.95,84.95,84.83,84.9,28
QAZ18,2018-10-09 20:30,10,84.87,84.91,84.85,84.88,32
QAZ18,2018-10-09 21:00,10,84.83,84.86,84.78,84.78,47
QAZ18,2018-10-09 21:30,10,84.84,84.84,84.62,84.78,74
QAZ18,2018-10-09 22:00,10,84.77,84.83,84.75,84.8,33
QAZ18,2018-10-09 22:30,10,84.78,84.8,84.78,84.78,5
QAZ18,2018-10-09 23:30,10,84.8,84.8,84.77,84.78,3
QAZ18,2018-10-10 00:00,10,84.74,84.81,84.73,84.81,9
QAZ18,2018-10-10 00:30,10,84.84,84.89,84.84,84.87,9
QAZ18,2018-10-10 01:00,10,84.78,84.96,84.78,84.96,65
QAZ18,2018-10-10 01:30,10,84.95,85.06,84.87,85.04,118
QAZ18,2018-10-10 02:00,10,84.95,84.98,84.79,84.79,67
QAZ18,2018-10-10 02:30,10,84.8,84.8,84.66,84.77,118
QAZ18,2018-10-10 03:00,10,84.71,84.81,84.61,84.64,277
QAZ18,2018-10-10 03:30,10,84.62,84.78,84.58,84.75,373
QAZ18,2018-10-10 04:00,10,84.72,84.89,84.7,84.89,94
QAZ18,2018-10-10 04:30,10,84.9,85.16,84.9,85.1,332
QAZ18,2018-10-10 05:00,10,85.05,85.11,84.88,85.11,62
QAZ18,2018-10-10 05:30,10,84.99,85.07,84.89,84.89,61
QAZ18,2018-10-10 06:00,10,84.89,84.93,84.72,84.93,205
QAZ18,2018-10-10 06:30,10,84.93,84.96,84.86,84.88,92
QAZ18,2018-10-10 07:00,10,84.83,84.85,84.67,84.79,68
QAZ18,2018-10-10 07:30,10,84.83,84.83,84.52,84.59,216
QAZ18,2018-10-10 08:00,10,84.64,84.69,84.48,84.61,162
QAZ18,2018-10-10 08:30,10,84.58,84.59,84.17,84.2,519
QAZ18,2018-10-10 09:00,10,84.19,84.28,83.9,84.04,663
QAZ18,2018-10-10 09:30,10,84.04,84.15,83.56,83.66,1487
QAZ18,2018-10-10 10:00,10,83.72,83.89,83.26,83.58,1332
QAZ18,2018-10-10 10:30,10,83.56,83.65,83.3,83.32,473
QAZ18,2018-10-10 11:00,10,83.32,83.55,83.01,83.48,551
QAZ18,2018-10-10 11:30,10,83.42,83.57,83.31,83.51,220
QAZ18,2018-10-10 12:00,10,83.51,83.67,83.27,83.51,236
QAZ18,2018-10-10 12:30,10,83.5,83.52,83.3,83.3,171
QAZ18,2018-10-10 13:00,10,83.33,83.4,83.01,83.04,824
QAZ18,2018-10-10 13:30,10,83.04,83.16,82.9,82.94,429
QAZ18,2018-10-10 14:00,10,82.93,82.94,82.72,82.79,241
QAZ18,2018-10-10 14:30,10,82.78,82.79,82.62,82.66,375
QAZ18,2018-10-10 15:00,10,82.66,82.76,82.62,82.76,62
QAZ18,2018-10-10 15:30,10,82.72,82.72,82.28,82.38,171
QAZ18,2018-10-10 17:00,11,82.59,82.61,82.5,82.5,27
QAZ18,2018-10-10 17:30,11,82.5,82.53,82.43,82.44,35
QAZ18,2018-10-10 18:00,11,82.52,82.52,82.52,82.52,2
QAZ18,2018-10-10 18:30,11,82.49,82.54,82.48,82.53,6
QAZ18,2018-10-10 19:00,11,82.51,82.56,82.33,82.46,52
QAZ18,2018-10-10 19:30,11,82.5,82.51,82.46,82.46,8
QAZ18,2018-10-10 20:00,11,82.59,82.59,82.18,82.27,371
QAZ18,2018-10-10 20:30,11,82.2,82.25,81.9,81.91,172
QAZ18,2018-10-10 21:00,11,81.89,81.97,81.62,81.78,184
QAZ18,2018-10-10 21:30,11,81.86,81.86,81.52,81.6,121
QAZ18,2018-10-10 22:00,11,81.6,81.6,81.48,81.51,80
QAZ18,2018-10-10 22:30,11,81.54,81.54,81.45,81.51,26
QAZ18,2018-10-10 23:00,11,81.45,81.61,81.36,81.61,87
QAZ18,2018-10-10 23:30,11,81.61,81.67,81.58,81.66,75
QAZ18,2018-10-11 00:00,11,81.68,81.77,81.45,81.47,213
QAZ18,2018-10-11 00:30,11,81.49,81.87,81.49,81.82,272
QAZ18,2018-10-11 01:00,11,81.84,82.01,81.82,81.96,133
QAZ18,2018-10-11 01:30,11,81.97,82.17,81.89,82.15,268
QAZ18,2018-10-11 02:00,11,82.16,82.39,82.02,82.36,556
QAZ18,2018-10-11 02:30,11,82.36,82.41,82.04,82.04,295
QAZ18,2018-10-11 03:00,11,82.07,82.22,81.98,82.1,490
QAZ18,2018-10-11 03:30,11,82.12,82.22,81.58,81.73,689
QAZ18,2018-10-11 04:00,11,81.69,81.72,81.22,81.59,1441
QAZ18,2018-10-11 04:30,11,81.57,81.87,81.49,81.83,612
QAZ18,2018-10-11 05:00,11,81.86,82.02,81.28,81.45,1047
QAZ18,2018-10-11 05:30,11,81.49,81.51,81.15,81.38,824
QAZ18,2018-10-11 06:00,11,81.37,81.6,81.37,81.53,182
QAZ18,2018-10-11 06:30,11,81.57,81.65,81.46,81.64,290
QAZ18,2018-10-11 07:00,11,81.65,81.8,81.64,81.69,198
QAZ18,2018-10-11 07:30,11,81.7,82.13,81.7,81.95,452
QAZ18,2018-10-11 08:00,11,81.92,82.04,81.57,81.6,698
QAZ18,2018-10-11 08:30,11,81.6,81.79,81.33,81.77,693
QAZ18,2018-10-11 09:00,11,81.7,81.71,81.4,81.43,468
QAZ18,2018-10-11 09:30,11,81.49,81.59,81.18,81.23,355
QAZ18,2018-10-11 10:00,11,81.3,81.58,80.68,80.94,2446
QAZ18,2018-10-11 10:30,11,80.97,81.27,80.78,81.24,581
QAZ18,2018-10-11 11:00,11,81.26,81.39,81.1,81.29,830
QAZ18,2018-10-11 11:30,11,81.3,81.32,80.96,81,423
QAZ18,2018-10-11 12:00,11,81,81,80.71,80.74,475
QAZ18,2018-10-11 12:30,11,80.75,80.75,80.52,80.52,449
QAZ18,2018-10-11 13:00,11,80.56,80.56,80.22,80.25,1388
QAZ18,2018-10-11 13:30,11,80.25,80.28,79.8,80.04,1013
QAZ18,2018-10-11 14:00,11,80,80.29,79.97,80.23,121
QAZ18,2018-10-11 14:30,11,80.2,80.33,80.08,80.08,98
QAZ18,2018-10-11 15:00,11,80.1,80.23,80.06,80.18,76
QAZ18,2018-10-11 15:30,11,80.2,80.29,80.2,80.29,5
QAZ18,2018-10-11 17:00,12,80.28,80.41,80.24,80.4,10
QAZ18,2018-10-11 17:30,12,80.43,80.54,80.43,80.44,6
QAZ18,2018-10-11 18:00,12,80.43,80.47,80.43,80.47,4
QAZ18,2018-10-11 18:30,12,80.43,80.43,80.36,80.36,16
QAZ18,2018-10-11 19:00,12,80.32,80.4,80.23,80.4,58
QAZ18,2018-10-11 19:30,12,80.4,80.4,80.39,80.4,5
QAZ18,2018-10-11 20:00,12,80.43,80.49,80.39,80.48,158
QAZ18,2018-10-11 20:30,12,80.46,80.55,80.45,80.55,25
QAZ18,2018-10-11 21:00,12,80.56,80.65,80.52,80.59,87
QAZ18,2018-10-11 21:30,12,80.6,80.65,80.55,80.61,85
QAZ18,2018-10-11 22:00,12,80.61,80.71,80.59,80.7,100
QAZ18,2018-10-11 22:30,12,80.69,80.76,80.69,80.76,42
QAZ18,2018-10-11 23:00,12,80.75,80.8,80.73,80.8,36
QAZ18,2018-10-11 23:30,12,80.73,81.16,80.73,81.14,123
QAZ18,2018-10-12 00:00,12,81.15,81.3,81.08,81.22,124
QAZ18,2018-10-12 00:30,12,81.23,81.27,81.06,81.11,200
QAZ18,2018-10-12 01:00,12,81.15,81.34,81.14,81.29,108
QAZ18,2018-10-12 01:30,12,81.31,81.47,81.18,81.47,188
QAZ18,2018-10-12 02:00,12,81.46,81.46,81.18,81.36,1113
QAZ18,2018-10-12 02:30,12,81.36,81.37,81.15,81.19,149
QAZ18,2018-10-12 03:00,12,81.18,81.18,80.86,81.06,367
QAZ18,2018-10-12 03:30,12,81.05,81.14,80.8,80.85,267
QAZ18,2018-10-12 04:00,12,80.86,80.86,80.7,80.73,136
QAZ18,2018-10-12 04:30,12,80.86,80.99,80.8,80.82,273
QAZ18,2018-10-12 05:00,12,80.8,80.8,80.44,80.46,310
QAZ18,2018-10-12 05:30,12,80.5,80.63,80.37,80.59,180
QAZ18,2018-10-12 06:00,12,80.62,80.79,80.6,80.68,129
QAZ18,2018-10-12 06:30,12,80.64,80.66,80.48,80.66,128
QAZ18,2018-10-12 07:00,12,80.66,80.99,80.58,80.94,139
QAZ18,2018-10-12 07:30,12,80.92,80.98,80.84,80.85,121
QAZ18,2018-10-12 08:00,12,80.83,81.1,80.76,80.87,427
QAZ18,2018-10-12 08:30,12,80.86,80.91,80.58,80.59,423
QAZ18,2018-10-12 09:00,12,80.53,80.6,80.33,80.36,487
QAZ18,2018-10-12 09:30,12,80.37,80.48,80.08,80.4,734
QAZ18,2018-10-12 10:00,12,80.32,80.71,80.27,80.7,526
QAZ18,2018-10-12 10:30,12,80.71,80.71,80.01,80.02,750
QAZ18,2018-10-12 11:00,12,80.02,80.05,79.51,79.67,1585
QAZ18,2018-10-12 11:30,12,79.66,79.85,79.22,79.57,954
QAZ18,2018-10-12 12:00,12,79.56,79.87,79.56,79.8,248
QAZ18,2018-10-12 12:30,12,79.8,80.21,79.75,80.1,725
QAZ18,2018-10-12 13:00,12,80.1,80.44,79.84,80.44,832
QAZ18,2018-10-12 13:30,12,80.42,80.65,80.38,80.55,340
QAZ18,2018-10-12 14:00,12,80.55,80.68,80.52,80.65,79
QAZ18,2018-10-12 14:30,12,80.65,80.78,80.6,80.62,71
QAZ18,2018-10-12 15:00,12,80.6,80.6,80.51,80.51,17
QAZ18,2018-10-12 15:30,12,80.55,80.57,80.47,80.57,21
QAZ18,2018-10-14 17:00,15,80.97,81.91,80.77,81.83,106
QAZ18,2018-10-14 17:30,15,81.81,81.86,81.65,81.65,31
QAZ18,2018-10-14 18:00,15,81.63,81.63,81.63,81.63,6
QAZ18,2018-10-14 18:30,15,81.62,81.74,81.62,81.74,13
QAZ18,2018-10-14 19:00,15,81.78,81.85,81.73,81.76,26
QAZ18,2018-10-14 19:30,15,81.61,81.61,81.48,81.57,131
QAZ18,2018-10-14 20:00,15,81.51,81.54,81.37,81.47,106
QAZ18,2018-10-14 20:30,15,81.41,81.54,81.38,81.54,54
QAZ18,2018-10-14 21:00,15,81.53,81.53,81.36,81.36,39
QAZ18,2018-10-14 21:30,15,81.36,81.4,81.32,81.4,20
QAZ18,2018-10-14 22:00,15,81.36,81.47,81.35,81.43,46
QAZ18,2018-10-14 22:30,15,81.43,81.46,81.4,81.4,8
QAZ18,2018-10-14 23:00,15,81.41,81.43,81.41,81.43,10
QAZ18,2018-10-14 23:30,15,81.44,81.45,81.4,81.44,6
QAZ18,2018-10-15 00:00,15,81.46,81.48,81.42,81.42,9
QAZ18,2018-10-15 00:30,15,81.41,81.41,81.15,81.26,83
QAZ18,2018-10-15 01:00,15,81.26,81.34,81.24,81.34,48
QAZ18,2018-10-15 01:30,15,81.33,81.46,81.33,81.43,142
QAZ18,2018-10-15 02:00,15,81.34,81.34,81.13,81.14,164
QAZ18,2018-10-15 02:30,15,81.12,81.12,80.64,80.64,282
QAZ18,2018-10-15 03:00,15,80.62,81.11,80.56,81.02,462
QAZ18,2018-10-15 03:30,15,81.02,81.24,80.94,81.15,291
QAZ18,2018-10-15 04:00,15,81.11,81.19,80.79,81.17,232
QAZ18,2018-10-15 04:30,15,81.18,81.37,81.14,81.22,484
QAZ18,2018-10-15 05:00,15,81.25,81.47,81.24,81.33,115
QAZ18,2018-10-15 05:30,15,81.27,81.31,81.07,81.11,101
QAZ18,2018-10-15 06:00,15,81.09,81.28,81.06,81.26,146
QAZ18,2018-10-15 06:30,15,81.24,81.3,81.09,81.29,74
QAZ18,2018-10-15 07:00,15,81.25,81.28,81.16,81.2,48
QAZ18,2018-10-15 07:30,15,81.21,81.23,80.98,81.02,251
QAZ18,2018-10-15 08:00,15,81.02,81.17,80.54,80.6,941
QAZ18,2018-10-15 08:30,15,80.55,80.6,79.91,79.94,1135
QAZ18,2018-10-15 09:00,15,79.92,80.33,79.85,80.27,917
QAZ18,2018-10-15 09:30,15,80.27,80.77,80.15,80.56,912
QAZ18,2018-10-15 10:00,15,80.58,80.88,80.48,80.7,664
QAZ18,2018-10-15 10:30,15,80.69,80.71,80.02,80.09,701
QAZ18,2018-10-15 11:00,15,80.09,80.5,80.02,80.41,650
QAZ18,2018-10-15 11:30,15,80.4,80.52,80.34,80.34,232
QAZ18,2018-10-15 12:00,15,80.35,80.53,80.34,80.4,109
QAZ18,2018-10-15 12:30,15,80.49,80.6,80.44,80.47,102
QAZ18,2018-10-15 13:00,15,80.46,80.82,80.36,80.82,740
QAZ18,2018-10-15 13:30,15,80.81,80.82,80.62,80.63,100
QAZ18,2018-10-15 14:00,15,80.62,80.68,80.62,80.64,69
QAZ18,2018-10-15 14:30,15,80.62,80.68,80.59,80.66,39
QAZ18,2018-10-15 15:00,15,80.71,80.78,80.68,80.76,52
QAZ18,2018-10-15 15:30,15,80.76,80.81,80.76,80.81,7
QAZ18,2018-10-15 17:00,16,80.7,80.76,80.64,80.7,23
QAZ18,2018-10-15 17:30,16,80.71,80.71,80.71,80.71,1
QAZ18,2018-10-15 18:00,16,80.72,80.82,80.72,80.82,4
QAZ18,2018-10-15 18:30,16,80.81,81.01,80.81,80.86,30
QAZ18,2018-10-15 19:00,16,80.9,80.93,80.87,80.88,8
QAZ18,2018-10-15 19:30,16,80.83,80.9,80.83,80.88,14
QAZ18,2018-10-15 20:00,16,80.89,80.94,80.89,80.94,29
QAZ18,2018-10-15 20:30,16,80.9,81.12,80.9,81.08,38
QAZ18,2018-10-15 21:00,16,81.12,81.14,81.05,81.14,49
QAZ18,2018-10-15 21:30,16,81.15,81.18,81,81,24
QAZ18,2018-10-15 22:00,16,81.02,81.03,81.01,81.03,8
QAZ18,2018-10-15 22:30,16,81,81.01,81,81.01,2
QAZ18,2018-10-15 23:00,16,80.97,81.09,80.97,81.09,19
QAZ18,2018-10-15 23:30,16,81.02,81.08,81.01,81.08,12
QAZ18,2018-10-16 00:00,16,81.11,81.13,81.08,81.13,19
QAZ18,2018-10-16 00:30,16,81.12,81.12,80.98,80.98,38
QAZ18,2018-10-16 01:00,16,81.05,81.05,80.51,80.71,246
QAZ18,2018-10-16 01:30,16,80.72,80.72,80.63,80.72,30
QAZ18,2018-10-16 02:00,16,80.68,80.68,80.45,80.46,164
QAZ18,2018-10-16 02:30,16,80.46,80.54,80.1,80.21,358
QAZ18,2018-10-16 03:00,16,80.16,80.26,79.8,80.19,922
QAZ18,2018-10-16 03:30,16,80.21,80.36,80.1,80.34,349
QAZ18,2018-10-16 04:00,16,80.32,80.57,80.16,80.33,282
QAZ18,2018-10-16 04:30,16,80.28,80.28,80.07,80.22,327
QAZ18,2018-10-16 05:00,16,80.24,80.26,80.03,80.09,229
QAZ18,2018-10-16 05:30,16,80.09,80.13,79.98,80.07,70
QAZ18,2018-10-16 06:00,16,80.06,80.18,80.06,80.18,54
QAZ18,2018-10-16 06:30,16,80.22,80.32,80.15,80.32,139
QAZ18,2018-10-16 07:00,16,80.32,80.4,80.26,80.26,54
QAZ18,2018-10-16 07:30,16,80.25,80.34,80.2,80.26,112
QAZ18,2018-10-16 08:00,16,80.25,80.4,80.13,80.29,345
QAZ18,2018-10-16 08:30,16,80.27,80.66,80.12,80.58,1228
QAZ18,2018-10-16 09:00,16,80.6,80.94,80.58,80.58,584
QAZ18,2018-10-16 09:30,16,80.58,80.74,80.43,80.74,388
QAZ18,2018-10-16 10:00,16,80.74,80.91,80.53,80.64,514
QAZ18,2018-10-16 10:30,16,80.63,81.04,80.54,80.97,559
QAZ18,2018-10-16 11:00,16,80.97,81.39,80.86,80.9,623
QAZ18,2018-10-16 11:30,16,80.92,81.24,80.92,81.23,309
QAZ18,2018-10-16 12:00,16,81.23,81.51,81.15,81.32,476
QAZ18,2018-10-16 12:30,16,81.33,81.74,81.31,81.57,364
QAZ18,2018-10-16 13:00,16,81.57,81.66,81.35,81.39,536
QAZ18,2018-10-16 13:30,16,81.43,81.45,81.27,81.29,163
QAZ18,2018-10-16 14:00,16,81.29,81.32,81.22,81.31,51
QAZ18,2018-10-16 14:30,16,81.33,81.37,81.3,81.31,41
QAZ18,2018-10-16 15:00,16,81.32,81.37,81.29,81.35,34
QAZ18,2018-10-16 15:30,16,81.16,81.72,81.13,81.61,146
QAZ18,2018-10-16 17:00,17,81.6,81.83,81.58,81.67,28
QAZ18,2018-10-16 17:30,17,81.66,81.66,81.62,81.63,11
QAZ18,2018-10-16 18:00,17,81.62,81.62,81.62,81.62,1
QAZ18,2018-10-16 18:30,17,81.6,81.68,81.6,81.67,11
QAZ18,2018-10-16 19:00,17,81.71,81.77,81.63,81.76,24
QAZ18,2018-10-16 19:30,17,81.73,81.74,81.67,81.74,12
QAZ18,2018-10-16 20:00,17,81.71,81.71,81.54,81.56,24
QAZ18,2018-10-16 20:30,17,81.59,81.61,81.42,81.43,13
QAZ18,2018-10-16 21:00,17,81.43,81.47,81.39,81.47,4
QAZ18,2018-10-16 21:30,17,81.46,81.52,81.44,81.51,25
QAZ18,2018-10-16 22:00,17,81.45,81.46,81.42,81.45,18
QAZ18,2018-10-16 22:30,17,81.45,81.45,81.44,81.44,3
QAZ18,2018-10-16 23:00,17,81.44,81.44,81.44,81.44,1
QAZ18,2018-10-16 23:30,17,81.45,81.45,81.45,81.45,2
QAZ18,2018-10-17 00:00,17,81.47,81.47,81.36,81.36,2
QAZ18,2018-10-17 00:30,17,81.36,81.42,81.33,81.41,28
QAZ18,2018-10-17 01:00,17,81.49,81.67,81.49,81.67,82
QAZ18,2018-10-17 01:30,17,81.72,81.72,81.61,81.65,255
QAZ18,2018-10-17 02:00,17,81.58,81.64,81.5,81.55,55
QAZ18,2018-10-17 02:30,17,81.53,81.82,81.48,81.82,165
QAZ18,2018-10-17 03:00,17,81.83,81.83,81.59,81.66,216
QAZ18,2018-10-17 03:30,17,81.66,81.84,81.64,81.72,176
QAZ18,2018-10-17 04:00,17,81.71,81.74,81.35,81.38,202
QAZ18,2018-10-17 04:30,17,81.4,81.43,81.21,81.25,137
QAZ18,2018-10-17 05:00,17,81.2,81.3,81.1,81.18,142
QAZ18,2018-10-17 05:30,17,81.12,81.19,81.04,81.1,101
QAZ18,2018-10-17 06:00,17,81.09,81.28,81.08,81.2,190
QAZ18,2018-10-17 06:30,17,81.2,81.26,81.02,81.03,66
QAZ18,2018-10-17 07:00,17,81.01,81.18,80.96,81.01,141
QAZ18,2018-10-17 07:30,17,81,81.02,80.79,80.9,413
QAZ18,2018-10-17 08:00,17,80.9,80.9,80.61,80.8,497
QAZ18,2018-10-17 08:30,17,80.74,80.82,80.26,80.49,1143
QAZ18,2018-10-17 09:00,17,80.47,80.56,80.24,80.51,495
QAZ18,2018-10-17 09:30,17,80.42,80.42,79.17,79.55,3294
QAZ18,2018-10-17 10:00,17,79.56,79.98,79.45,79.91,976
QAZ18,2018-10-17 10:30,17,79.92,80.07,79.55,79.98,703
QAZ18,2018-10-17 11:00,17,79.98,80.12,79.88,80.07,595
QAZ18,2018-10-17 11:30,17,80.08,80.39,80,80.25,506
QAZ18,2018-10-17 12:00,17,80.24,80.41,80.16,80.18,333
QAZ18,2018-10-17 12:30,17,80.18,80.18,79.96,80.03,385
QAZ18,2018-10-17 13:00,17,80.03,80.11,79.63,79.95,765
QAZ18,2018-10-17 13:30,17,79.96,80.05,79.84,80.03,292
QAZ18,2018-10-17 14:00,17,80.04,80.2,80.02,80.16,39
QAZ18,2018-10-17 14:30,17,80.19,80.3,80.18,80.24,32
QAZ18,2018-10-17 15:00,17,80.3,80.31,80.23,80.31,17
QAZ18,2018-10-17 15:30,17,80.3,80.41,80.3,80.31,66
QAZ18,2018-10-17 17:00,18,80.33,80.33,80.15,80.25,37
QAZ18,2018-10-17 17:30,18,80.25,80.25,80.17,80.17,13
QAZ18,2018-10-17 18:00,18,80.21,80.21,80.21,80.21,1
QAZ18,2018-10-17 18:30,18,80.19,80.19,80.12,80.19,11
QAZ18,2018-10-17 19:00,18,80.22,80.3,80.22,80.28,14
QAZ18,2018-10-17 19:30,18,80.28,80.28,80.07,80.09,24
QAZ18,2018-10-17 20:00,18,80.12,80.18,80.07,80.13,45
QAZ18,2018-10-17 20:30,18,80.14,80.14,80.08,80.09,11
QAZ18,2018-10-17 21:00,18,80,80.03,80,80.03,6
QAZ18,2018-10-17 21:30,18,79.96,79.99,79.84,79.89,23
QAZ18,2018-10-17 22:00,18,79.92,80.01,79.92,79.95,11
QAZ18,2018-10-17 22:30,18,79.99,80.07,79.99,80.07,9
QAZ18,2018-10-17 23:00,18,80.09,80.18,80.09,80.13,16
QAZ18,2018-10-17 23:30,18,80.07,80.07,80.07,80.07,2
QAZ18,2018-10-18 00:00,18,80.07,80.13,80.02,80.02,11
QAZ18,2018-10-18 00:30,18,79.94,79.97,79.94,79.95,13
QAZ18,2018-10-18 01:00,18,80.02,80.03,79.88,80.02,49
QAZ18,2018-10-18 01:30,18,80.1,80.1,79.85,79.85,223
QAZ18,2018-10-18 02:00,18,79.89,79.91,79.61,79.68,334
QAZ18,2018-10-18 02:30,18,79.68,79.89,79.61,79.88,108
QAZ18,2018-10-18 03:00,18,79.85,79.93,79.41,79.86,651
QAZ18,2018-10-18 03:30,18,79.81,79.81,79.3,79.37,742
QAZ18,2018-10-18 04:00,18,79.36,79.6,79.18,79.19,568
QAZ18,2018-10-18 04:30,18,79.29,79.54,79.21,79.29,536
QAZ18,2018-10-18 05:00,18,79.29,79.41,79.05,79.23,717
QAZ18,2018-10-18 05:30,18,79.23,79.23,78.99,79.02,283
QAZ18,2018-10-18 06:00,18,79.02,79.21,79,79.16,282
QAZ18,2018-10-18 06:30,18,79.17,79.3,78.83,78.89,311
QAZ18,2018-10-18 07:00,18,78.88,78.9,78.69,78.9,643
QAZ18,2018-10-18 07:30,18,78.9,78.95,78.76,78.93,141
QAZ18,2018-10-18 08:00,18,78.95,79,78.7,78.93,532
QAZ18,2018-10-18 08:30,18,78.88,79.19,78.78,79.14,477
QAZ18,2018-10-18 09:00,18,79.15,79.41,79.1,79.37,407
QAZ18,2018-10-18 09:30,18,79.36,79.68,79.33,79.63,561
QAZ18,2018-10-18 10:00,18,79.65,79.89,79.4,79.64,727
QAZ18,2018-10-18 10:30,18,79.62,79.75,79.37,79.6,835
QAZ18,2018-10-18 11:00,18,79.64,79.74,79.28,79.62,679
QAZ18,2018-10-18 11:30,18,79.63,79.94,79.62,79.75,733
QAZ18,2018-10-18 12:00,18,79.8,79.99,79.66,79.77,597
QAZ18,2018-10-18 12:30,18,79.75,79.82,79.2,79.32,891
QAZ18,2018-10-18 13:00,18,79.32,79.49,79.21,79.35,432
QAZ18,2018-10-18 13:30,18,79.29,79.55,79.29,79.39,126
QAZ18,2018-10-18 14:00,18,79.44,79.46,79.35,79.37,34
QAZ18,2018-10-18 14:30,18,79.33,79.34,79.29,79.31,67
QAZ18,2018-10-18 15:00,18,79.33,79.38,79.32,79.38,6
QAZ18,2018-10-18 15:30,18,79.33,79.34,79.31,79.31,77
QAZ18,2018-10-18 17:00,19,79.34,79.34,79.34,79.34,1
QAZ18,2018-10-18 17:30,19,79.41,79.41,79.41,79.41,2
QAZ18,2018-10-18 18:00,19,79.41,79.43,79.41,79.43,4
QAZ18,2018-10-18 18:30,19,79.42,79.43,79.42,79.43,3
QAZ18,2018-10-18 19:00,19,79.39,79.57,79.37,79.51,16
QAZ18,2018-10-18 19:30,19,79.49,79.59,79.45,79.59,10
QAZ18,2018-10-18 20:00,19,79.64,79.71,79.63,79.69,15
QAZ18,2018-10-18 20:30,19,79.68,79.68,79.63,79.66,5
QAZ18,2018-10-18 21:00,19,79.59,79.6,79.4,79.4,30
QAZ18,2018-10-18 21:30,19,79.53,79.55,79.4,79.4,98
QAZ18,2018-10-18 22:00,19,79.41,79.47,79.3,79.36,78
QAZ18,2018-10-18 22:30,19,79.37,79.45,79.37,79.44,5
QAZ18,2018-10-18 23:00,19,79.4,79.44,79.4,79.44,2
QAZ18,2018-10-18 23:30,19,79.43,79.43,79.43,79.43,1
QAZ18,2018-10-19 00:00,19,79.43,79.56,79.43,79.56,10
QAZ18,2018-10-19 00:30,19,79.55,79.64,79.53,79.62,79
QAZ18,2018-10-19 01:00,19,79.67,79.76,79.62,79.64,167
QAZ18,2018-10-19 01:30,19,79.66,79.66,79.58,79.59,131
QAZ18,2018-10-19 02:00,19,79.59,79.64,79.54,79.58,100
QAZ18,2018-10-19 02:30,19,79.57,79.62,79.43,79.6,171
QAZ18,2018-10-19 03:00,19,79.59,79.59,79.22,79.35,527
QAZ18,2018-10-19 03:30,19,79.33,79.75,79.32,79.75,432
QAZ18,2018-10-19 04:00,19,79.73,80.04,79.73,79.91,443
QAZ18,2018-10-19 04:30,19,79.95,80.07,79.83,79.89,191
QAZ18,2018-10-19 05:00,19,79.84,80.16,79.78,80.1,162
QAZ18,2018-10-19 05:30,19,80.1,80.13,79.96,79.98,108
QAZ18,2018-10-19 06:00,19,79.97,80.24,79.89,80.14,128
QAZ18,2018-10-19 06:30,19,80.13,80.24,80.1,80.13,393
QAZ18,2018-10-19 07:00,19,80.16,80.26,80.1,80.22,147
QAZ18,2018-10-19 07:30,19,80.21,80.41,80.05,80.06,511
QAZ18,2018-10-19 08:00,19,80.07,80.33,80.01,80.25,422
QAZ18,2018-10-19 08:30,19,80.23,80.64,80.08,80.52,1030
QAZ18,2018-10-19 09:00,19,80.51,80.89,80.48,80.57,1020
QAZ18,2018-10-19 09:30,19,80.57,80.63,80.3,80.56,648
QAZ18,2018-10-19 10:00,19,80.56,80.57,79.89,80.01,2011
QAZ18,2018-10-19 10:30,19,80.03,80.39,80,80.35,985
QAZ18,2018-10-19 11:00,19,80.36,80.52,79.93,79.94,1631
QAZ18,2018-10-19 11:30,19,79.93,80.2,79.89,80.18,226
QAZ18,2018-10-19 12:00,19,80.17,80.22,80.07,80.11,192
QAZ18,2018-10-19 12:30,19,80.11,80.19,79.91,79.96,132
QAZ18,2018-10-19 13:00,19,79.94,79.95,79.55,79.8,919
QAZ18,2018-10-19 13:30,19,79.74,79.86,79.64,79.86,193
QAZ18,2018-10-19 14:00,19,79.85,79.95,79.81,79.94,79
QAZ18,2018-10-19 14:30,19,79.92,80.03,79.91,80.03,65
QAZ18,2018-10-19 15:00,19,79.99,79.99,79.92,79.92,50
QAZ18,2018-10-19 15:30,19,79.94,79.99,79.92,79.98,33
QAZ18,2018-10-21 17:00,22,80.08,80.16,79.79,79.79,39
QAZ18,2018-10-21 17:30,22,79.77,79.77,79.68,79.68,65
QAZ18,2018-10-21 18:00,22,79.72,79.75,79.72,79.75,2
QAZ18,2018-10-21 18:30,22,79.71,79.88,79.7,79.88,11
QAZ18,2018-10-21 19:00,22,79.84,79.84,79.7,79.72,44
QAZ18,2018-10-21 19:30,22,79.71,79.71,79.65,79.71,103
QAZ18,2018-10-21 20:00,22,79.69,79.8,79.6,79.75,145
QAZ18,2018-10-21 20:30,22,79.79,79.84,79.71,79.84,79
QAZ18,2018-10-21 21:00,22,79.86,79.92,79.82,79.84,54
QAZ18,2018-10-21 21:30,22,79.89,79.94,79.84,79.93,49
QAZ18,2018-10-21 22:00,22,79.91,79.95,79.84,79.91,51
QAZ18,2018-10-21 22:30,22,79.9,80,79.9,80,17
QAZ18,2018-10-21 23:00,22,79.96,79.96,79.94,79.94,2
QAZ18,2018-10-21 23:30,22,79.98,80.07,79.98,80.02,37
QAZ18,2018-10-22 00:00,22,80.1,80.1,80,80,3
QAZ18,2018-10-22 00:30,22,80.03,80.09,79.91,79.94,100
QAZ18,2018-10-22 01:00,22,79.94,80.22,79.94,80.19,98
QAZ18,2018-10-22 01:30,22,80.17,80.39,80.16,80.36,201
QAZ18,2018-10-22 02:00,22,80.28,80.36,80.18,80.21,96
QAZ18,2018-10-22 02:30,22,80.19,80.37,80.09,80.33,471
QAZ18,2018-10-22 03:00,22,80.33,80.35,80.08,80.3,294
QAZ18,2018-10-22 03:30,22,80.28,80.38,80.12,80.24,283
QAZ18,2018-10-22 04:00,22,80.18,80.23,80.06,80.08,138
QAZ18,2018-10-22 04:30,22,80.06,80.06,79.84,79.93,270
QAZ18,2018-10-22 05:00,22,79.97,80.01,79.81,79.98,135
QAZ18,2018-10-22 05:30,22,79.99,80.11,79.99,80.03,69
QAZ18,2018-10-22 06:00,22,79.99,80.02,79.88,79.89,45
QAZ18,2018-10-22 06:30,22,79.88,79.98,79.87,79.95,47
QAZ18,2018-10-22 07:00,22,79.98,80.06,79.85,79.85,121
QAZ18,2018-10-22 07:30,22,79.81,79.84,79.57,79.69,303
QAZ18,2018-10-22 08:00,22,79.66,79.79,79.35,79.46,609
QAZ18,2018-10-22 08:30,22,79.49,79.52,78.97,79.18,1396
QAZ18,2018-10-22 09:00,22,79.21,79.54,79.16,79.32,695
QAZ18,2018-10-22 09:30,22,79.33,79.52,79.19,79.48,231
QAZ18,2018-10-22 10:00,22,79.42,79.87,79.41,79.77,595
QAZ18,2018-10-22 10:30,22,79.81,79.9,79.63,79.66,1266
QAZ18,2018-10-22 11:00,22,79.69,79.74,79.44,79.7,698
QAZ18,2018-10-22 11:30,22,79.7,79.85,79.62,79.74,1031
QAZ18,2018-10-22 12:00,22,79.76,79.86,79.68,79.81,218
QAZ18,2018-10-22 12:30,22,79.79,79.79,79.62,79.74,300
QAZ18,2018-10-22 13:00,22,79.74,80.04,79.7,79.81,670
QAZ18,2018-10-22 13:30,22,79.81,80.01,79.75,80.01,83
QAZ18,2018-10-22 14:00,22,80.02,80.09,80.02,80.05,55
QAZ18,2018-10-22 14:30,22,80.01,80.11,80.01,80.09,49
QAZ18,2018-10-22 15:00,22,80.07,80.1,80.06,80.06,7
QAZ18,2018-10-22 15:30,22,80.08,80.12,80.08,80.09,15
QAZ18,2018-10-22 17:00,23,80.02,80.11,80.02,80.11,13
QAZ18,2018-10-22 17:30,23,80.06,80.06,80.05,80.05,2
QAZ18,2018-10-22 18:30,23,80.1,80.1,79.99,80,18
QAZ18,2018-10-22 19:00,23,80.06,80.12,79.91,79.94,43
QAZ18,2018-10-22 19:30,23,79.88,79.88,79.78,79.78,43
QAZ18,2018-10-22 20:00,23,79.81,79.89,79.76,79.81,73
QAZ18,2018-10-22 20:30,23,79.78,79.78,79.63,79.63,46
QAZ18,2018-10-22 21:00,23,79.68,79.69,79.53,79.53,27
QAZ18,2018-10-22 21:30,23,79.56,79.61,79.52,79.55,61
QAZ18,2018-10-22 22:00,23,79.53,79.53,79.46,79.5,37
QAZ18,2018-10-22 22:30,23,79.5,79.57,79.5,79.57,3
QAZ18,2018-10-22 23:00,23,79.57,79.61,79.57,79.61,2
QAZ18,2018-10-22 23:30,23,79.6,79.6,79.5,79.5,36
QAZ18,2018-10-23 00:00,23,79.55,79.55,79.52,79.52,25
QAZ18,2018-10-23 00:30,23,79.52,79.54,79.46,79.5,60
QAZ18,2018-10-23 01:00,23,79.47,79.48,79.38,79.4,77
QAZ18,2018-10-23 01:30,23,79.38,79.46,79.28,79.45,218
QAZ18,2018-10-23 02:00,23,79.5,79.5,79.15,79.19,88
QAZ18,2018-10-23 02:30,23,79.23,79.4,79.23,79.29,184
QAZ18,2018-10-23 03:00,23,79.23,79.24,78.95,79.01,585
QAZ18,2018-10-23 03:30,23,79,79.07,78.77,78.89,688
QAZ18,2018-10-23 04:00,23,78.85,78.9,78.27,78.35,1111
QAZ18,2018-10-23 04:30,23,78.36,78.7,78.32,78.61,495
QAZ18,2018-10-23 05:00,23,78.55,78.59,78.42,78.58,110
QAZ18,2018-10-23 05:30,23,78.54,78.54,78.07,78.17,878
QAZ18,2018-10-23 06:00,23,78.14,78.34,78.09,78.29,170
QAZ18,2018-10-23 06:30,23,78.26,78.36,77.87,77.96,554
QAZ18,2018-10-23 07:00,23,77.97,78.2,77.97,78.19,616
QAZ18,2018-10-23 07:30,23,78.18,78.41,78.17,78.27,449
QAZ18,2018-10-23 08:00,23,78.27,78.27,77.8,77.92,967
QAZ18,2018-10-23 08:30,23,77.87,78.13,77.8,77.97,772
QAZ18,2018-10-23 09:00,23,77.94,78.04,77.64,77.96,775
QAZ18,2018-10-23 09:30,23,77.89,77.99,77.57,77.65,421
QAZ18,2018-10-23 10:00,23,77.62,77.71,77.3,77.48,922
QAZ18,2018-10-23 10:30,23,77.45,77.54,76.46,76.48,1510
QAZ18,2018-10-23 11:00,23,76.48,76.53,75.88,76.14,3397
QAZ18,2018-10-23 11:30,23,76.14,76.66,76.01,76.53,1037
QAZ18,2018-10-23 12:00,23,76.5,76.74,76.33,76.73,492
QAZ18,2018-10-23 12:30,23,76.78,76.8,76.19,76.25,427
QAZ18,2018-10-23 13:00,23,76.22,76.6,76.07,76.53,677
QAZ18,2018-10-23 13:30,23,76.62,76.74,76.51,76.62,246
QAZ18,2018-10-23 14:00,23,76.61,76.67,76.43,76.43,86
QAZ18,2018-10-23 14:30,23,76.47,76.52,76.27,76.38,99
QAZ18,2018-10-23 15:00,23,76.35,76.43,76.22,76.35,76
QAZ18,2018-10-23 15:30,23,76.27,76.27,76,76.14,114
QAZ18,2018-10-23 17:00,24,76.19,76.28,76.19,76.21,23
QAZ18,2018-10-23 17:30,24,76.33,76.39,76.33,76.38,3
QAZ18,2018-10-23 18:00,24,76.34,76.34,76.34,76.34,1
QAZ18,2018-10-23 18:30,24,76.37,76.46,76.37,76.43,17
QAZ18,2018-10-23 19:00,24,76.42,76.42,76.25,76.41,43
QAZ18,2018-10-23 19:30,24,76.38,76.4,76.31,76.34,25
QAZ18,2018-10-23 20:00,24,76.41,76.48,76.39,76.42,53
QAZ18,2018-10-23 20:30,24,76.41,76.56,76.41,76.5,59
QAZ18,2018-10-23 21:00,24,76.47,76.6,76.44,76.6,164
QAZ18,2018-10-23 21:30,24,76.6,76.75,76.58,76.72,473
QAZ18,2018-10-23 22:00,24,76.74,76.82,76.7,76.79,97
QAZ18,2018-10-23 22:30,24,76.82,76.82,76.73,76.73,8
QAZ18,2018-10-23 23:00,24,76.72,76.74,76.65,76.66,79
QAZ18,2018-10-23 23:30,24,76.69,76.76,76.69,76.73,9
QAZ18,2018-10-24 00:00,24,76.76,76.78,76.75,76.75,33
QAZ18,2018-10-24 00:30,24,76.68,76.78,76.67,76.73,25
QAZ18,2018-10-24 01:00,24,76.72,76.81,76.7,76.77,73
QAZ18,2018-10-24 01:30,24,76.76,76.76,76.3,76.3,165
QAZ18,2018-10-24 02:00,24,76.26,76.4,76.16,76.27,132
QAZ18,2018-10-24 02:30,24,76.24,76.5,76.17,76.4,117
QAZ18,2018-10-24 03:00,24,76.4,76.45,75.56,75.7,983
QAZ18,2018-10-24 03:30,24,75.7,75.88,75.13,75.34,847
QAZ18,2018-10-24 04:00,24,75.33,75.67,75.3,75.6,270
QAZ18,2018-10-24 04:30,24,75.57,76.01,75.57,76.01,304
QAZ18,2018-10-24 05:00,24,75.95,76.21,75.85,75.86,202
QAZ18,2018-10-24 05:30,24,75.88,76.12,75.82,76.1,265
QAZ18,2018-10-24 06:00,24,76.07,76.45,76.04,76.45,334
QAZ18,2018-10-24 06:30,24,76.41,76.59,76.4,76.4,253
QAZ18,2018-10-24 07:00,24,76.39,76.5,76.25,76.5,197
QAZ18,2018-10-24 07:30,24,76.52,76.92,76.46,76.74,286
QAZ18,2018-10-24 08:00,24,76.72,77.03,76.72,76.88,313
QAZ18,2018-10-24 08:30,24,76.88,76.96,76.64,76.64,265
QAZ18,2018-10-24 09:00,24,76.68,76.68,76.34,76.43,449
QAZ18,2018-10-24 09:30,24,76.51,76.94,76.4,76.54,1015
QAZ18,2018-10-24 10:00,24,76.53,76.87,76.29,76.85,1190
QAZ18,2018-10-24 10:30,24,76.86,77.15,76.73,76.8,1585
QAZ18,2018-10-24 11:00,24,76.8,77.5,76.8,77.5,2332
QAZ18,2018-10-24 11:30,24,77.5,77.56,77.1,77.17,621
QAZ18,2018-10-24 12:00,24,77.17,77.18,76.7,76.72,279
QAZ18,2018-10-24 12:30,24,76.74,76.86,76.59,76.7,285
QAZ18,2018-10-24 13:00,24,76.7,76.71,76.12,76.14,378
QAZ18,2018-10-24 13:30,24,76.12,76.25,75.96,75.96,285
QAZ18,2018-10-24 14:00,24,75.9,75.9,75.57,75.58,199
QAZ18,2018-10-24 14:30,24,75.59,75.62,75.5,75.54,209
QAZ18,2018-10-24 15:00,24,75.55,75.56,75.43,75.43,35
QAZ18,2018-10-24 15:30,24,75.5,75.67,75.47,75.66,49
QAZ18,2018-10-24 17:00,25,75.7,75.95,75.6,75.9,212
QAZ18,2018-10-24 17:30,25,75.9,75.92,75.9,75.92,67
QAZ18,2018-10-24 18:00,25,75.92,75.93,75.88,75.93,33
QAZ18,2018-10-24 18:30,25,75.91,75.92,75.7,75.78,66
QAZ18,2018-10-24 19:00,25,75.65,75.68,75.43,75.43,67
QAZ18,2018-10-24 19:30,25,75.42,75.61,75.41,75.61,23
QAZ18,2018-10-24 20:00,25,75.66,75.82,75.37,75.41,58
QAZ18,2018-10-24 20:30,25,75.37,75.56,75.37,75.43,29
QAZ18,2018-10-24 21:00,25,75.42,75.68,75.42,75.67,48
QAZ18,2018-10-24 21:30,25,75.65,75.65,75.57,75.57,8
QAZ18,2018-10-24 22:00,25,75.54,75.56,75.54,75.56,3
QAZ18,2018-10-24 22:30,25,75.57,75.67,75.57,75.65,16
QAZ18,2018-10-24 23:00,25,75.66,75.74,75.66,75.72,4
QAZ18,2018-10-24 23:30,25,75.66,75.66,75.62,75.62,3
QAZ18,2018-10-25 00:00,25,75.59,75.59,75.53,75.53,6
QAZ18,2018-10-25 00:30,25,75.52,75.77,75.41,75.71,113
QAZ18,2018-10-25 01:00,25,75.69,75.89,75.69,75.74,70
QAZ18,2018-10-25 01:30,25,75.72,75.88,75.71,75.71,26
QAZ18,2018-10-25 02:00,25,75.65,75.67,75.49,75.61,108
QAZ18,2018-10-25 02:30,25,75.65,75.84,75.65,75.73,118
QAZ18,2018-10-25 03:00,25,75.73,76.1,75.66,76.1,237
QAZ18,2018-10-25 03:30,25,76.11,76.35,75.98,76.32,204
QAZ18,2018-10-25 04:00,25,76.33,76.39,76.21,76.38,94
QAZ18,2018-10-25 04:30,25,76.31,76.52,76.28,76.47,103
QAZ18,2018-10-25 05:00,25,76.44,76.44,76.22,76.23,97
QAZ18,2018-10-25 05:30,25,76.25,76.37,76.08,76.36,108
QAZ18,2018-10-25 06:00,25,76.41,76.71,76.38,76.65,213
QAZ18,2018-10-25 06:30,25,76.61,76.75,76.54,76.61,65
QAZ18,2018-10-25 07:00,25,76.59,76.82,76.55,76.76,80
QAZ18,2018-10-25 07:30,25,76.76,76.82,76.64,76.68,120
QAZ18,2018-10-25 08:00,25,76.68,76.68,76.24,76.36,218
QAZ18,2018-10-25 08:30,25,76.37,76.8,76.22,76.68,331
QAZ18,2018-10-25 09:00,25,76.68,76.78,76.35,76.39,394
QAZ18,2018-10-25 09:30,25,76.39,76.54,76.26,76.38,173
QAZ18,2018-10-25 10:00,25,76.46,76.97,76.3,76.93,452
QAZ18,2018-10-25 10:30,25,76.93,77.01,76.46,76.72,656
QAZ18,2018-10-25 11:00,25,76.7,76.7,76.43,76.51,172
QAZ18,2018-10-25 11:30,25,76.55,76.82,76.51,76.57,110
QAZ18,2018-10-25 12:00,25,76.56,76.6,76.37,76.56,155
QAZ18,2018-10-25 12:30,25,76.55,76.86,76.52,76.86,156
QAZ18,2018-10-25 13:00,25,76.87,77.05,76.69,76.87,427
QAZ18,2018-10-25 13:30,25,76.85,76.99,76.85,76.88,218
QAZ18,2018-10-25 14:00,25,76.91,76.95,76.88,76.88,65
QAZ18,2018-10-25 14:30,25,76.9,76.9,76.71,76.74,24
QAZ18,2018-10-25 15:00,25,76.73,76.73,76.6,76.68,11
QAZ18,2018-10-25 15:30,25,76.71,76.71,76.64,76.64,2
QAZ18,2018-10-25 17:00,26,76.62,76.67,76.59,76.67,5
QAZ18,2018-10-25 17:30,26,76.71,76.71,76.71,76.71,1
QAZ18,2018-10-25 18:00,26,76.68,76.68,76.67,76.68,6
QAZ18,2018-10-25 18:30,26,76.66,76.67,76.62,76.63,12
QAZ18,2018-10-25 19:00,26,76.59,76.59,76.41,76.45,24
QAZ18,2018-10-25 19:30,26,76.52,76.52,76.52,76.52,2
QAZ18,2018-10-25 20:00,26,76.49,76.54,76.41,76.48,18
QAZ18,2018-10-25 20:30,26,76.45,76.53,76.45,76.53,5
QAZ18,2018-10-25 21:00,26,76.59,76.59,76.5,76.55,10
QAZ18,2018-10-25 21:30,26,76.5,76.52,76.43,76.51,26
QAZ18,2018-10-25 22:00,26,76.46,76.46,76.36,76.39,15
QAZ18,2018-10-25 22:30,26,76.38,76.43,76.33,76.43,10
QAZ18,2018-10-25 23:00,26,76.42,76.44,76.41,76.43,5
QAZ18,2018-10-25 23:30,26,76.42,76.43,76.38,76.43,6
QAZ18,2018-10-26 00:00,26,76.42,76.44,76.22,76.22,84
QAZ18,2018-10-26 00:30,26,76.22,76.29,76.19,76.26,32
QAZ18,2018-10-26 01:00,26,76.27,76.39,76.24,76.37,19
QAZ18,2018-10-26 01:30,26,76.38,76.44,76.25,76.25,26
QAZ18,2018-10-26 02:00,26,76.24,76.24,76.05,76.11,125
QAZ18,2018-10-26 02:30,26,76.1,76.5,76.05,76.42,134
QAZ18,2018-10-26 03:00,26,76.44,76.59,76.25,76.56,223
QAZ18,2018-10-26 03:30,26,76.55,76.77,76.54,76.55,231
QAZ18,2018-10-26 04:00,26,76.52,76.53,76.04,76.09,301
QAZ18,2018-10-26 04:30,26,76.08,76.08,75.77,76.01,412
QAZ18,2018-10-26 05:00,26,76.03,76.16,76.03,76.15,101
QAZ18,2018-10-26 05:30,26,76.19,76.23,75.86,75.88,104
QAZ18,2018-10-26 06:00,26,75.98,76.25,75.94,76.24,50
QAZ18,2018-10-26 06:30,26,76.25,76.33,76.17,76.19,81
QAZ18,2018-10-26 07:00,26,76.28,76.31,76.09,76.17,108
QAZ18,2018-10-26 07:30,26,76.2,76.54,76.2,76.46,247
QAZ18,2018-10-26 08:00,26,76.45,76.64,76.22,76.25,218
QAZ18,2018-10-26 08:30,26,76.24,76.7,75.96,76.6,482
QAZ18,2018-10-26 09:00,26,76.57,76.6,76.18,76.5,292
QAZ18,2018-10-26 09:30,26,76.51,77.03,76.43,76.89,358
QAZ18,2018-10-26 10:00,26,76.86,77.36,76.85,77.01,1092
QAZ18,2018-10-26 10:30,26,77.04,77.57,77.04,77.38,663
QAZ18,2018-10-26 11:00,26,77.35,77.49,77.23,77.34,144
QAZ18,2018-10-26 11:30,26,77.3,77.47,77.25,77.4,81
QAZ18,2018-10-26 12:00,26,77.41,77.71,77.29,77.47,277
QAZ18,2018-10-26 12:30,26,77.47,77.47,77.32,77.38,190
QAZ18,2018-10-26 13:00,26,77.43,77.69,77.3,77.58,487
QAZ18,2018-10-26 13:30,26,77.52,77.68,77.47,77.61,343
QAZ18,2018-10-26 14:00,26,77.58,77.8,77.54,77.8,222
QAZ18,2018-10-26 14:30,26,77.78,77.91,77.76,77.77,44
QAZ18,2018-10-26 15:00,26,77.77,77.8,77.71,77.73,34
QAZ18,2018-10-26 15:30,26,77.75,77.75,77.68,77.69,4
QAZ18,2018-10-28 17:00,29,77.69,77.69,77.44,77.61,5
QAZ18,2018-10-28 17:30,29,77.64,77.64,77.6,77.6,2
QAZ18,2018-10-28 18:00,29,77.62,77.73,77.62,77.73,4
QAZ18,2018-10-28 18:30,29,77.77,77.77,77.77,77.77,6
QAZ18,2018-10-28 19:00,29,77.75,77.89,77.75,77.88,14
QAZ18,2018-10-28 19:30,29,77.96,78,77.95,77.98,14
QAZ18,2018-10-28 20:00,29,78.01,78.01,77.9,77.9,4
QAZ18,2018-10-28 20:30,29,77.88,77.88,77.88,77.88,1
QAZ18,2018-10-28 21:00,29,77.65,77.67,77.55,77.55,11
QAZ18,2018-10-28 21:30,29,77.62,77.62,77.58,77.61,15
QAZ18,2018-10-28 22:00,29,77.56,77.57,77.56,77.57,2
QAZ18,2018-10-28 23:00,29,77.61,77.61,77.61,77.61,1
QAZ18,2018-10-28 23:30,29,77.55,77.66,77.55,77.61,3
QAZ18,2018-10-29 00:00,29,77.61,77.62,77.54,77.54,78
QAZ18,2018-10-29 00:30,29,77.48,77.5,77.35,77.37,20
QAZ18,2018-10-29 01:00,29,77.24,77.33,77.23,77.31,4
QAZ18,2018-10-29 01:30,29,77.28,77.3,77.24,77.24,8
QAZ18,2018-10-29 02:00,29,77.26,77.4,77.09,77.12,125
QAZ18,2018-10-29 02:30,29,77.13,77.23,77.13,77.23,22
QAZ18,2018-10-29 03:00,29,77.23,77.28,77.04,77.23,91
QAZ18,2018-10-29 03:30,29,77.2,77.26,77.13,77.24,69
QAZ18,2018-10-29 04:00,29,77.17,77.17,76.82,76.96,77
QAZ18,2018-10-29 04:30,29,76.97,77.22,76.92,77.22,89
QAZ18,2018-10-29 05:00,29,77.2,77.4,77.2,77.36,148
QAZ18,2018-10-29 05:30,29,77.36,77.44,77.25,77.33,46
QAZ18,2018-10-29 06:00,29,77.28,77.4,77.25,77.38,36
QAZ18,2018-10-29 06:30,29,77.43,77.7,77.43,77.62,84
QAZ18,2018-10-29 07:00,29,77.57,77.77,77.57,77.59,89
QAZ18,2018-10-29 07:30,29,77.59,77.59,77.19,77.27,115
QAZ18,2018-10-29 08:00,29,77.23,77.28,77.08,77.25,201
QAZ18,2018-10-29 08:30,29,77.25,77.35,77.15,77.15,92
QAZ18,2018-10-29 09:00,29,77.15,77.32,76.89,77.28,191
QAZ18,2018-10-29 09:30,29,77.33,77.47,76.97,77.02,62
QAZ18,2018-10-29 10:00,29,76.98,77.45,76.91,77.42,123
QAZ18,2018-10-29 10:30,29,77.41,77.65,77.32,77.45,83
QAZ18,2018-10-29 11:00,29,77.41,77.58,77.17,77.29,146
QAZ18,2018-10-29 11:30,29,77.28,77.55,77.28,77.42,116
QAZ18,2018-10-29 12:00,29,77.39,77.57,77.39,77.43,26
QAZ18,2018-10-29 12:30,29,77.4,77.58,77.4,77.56,10
QAZ18,2018-10-29 13:00,29,77.58,77.58,77.24,77.24,174
QAZ18,2018-10-29 13:30,29,77.16,77.31,77.12,77.14,112
QAZ18,2018-10-29 14:00,29,77.13,77.13,76.75,76.86,121
QAZ18,2018-10-29 14:30,29,76.82,76.89,76.55,76.69,69
QAZ18,2018-10-29 15:00,29,76.75,76.95,76.71,76.94,8
QAZ18,2018-10-29 15:30,29,76.92,76.92,76.92,76.92,1
QAZ18,2018-10-29 19:00,30,76.84,76.84,76.74,76.77,6
QAZ18,2018-10-29 19:30,30,76.78,76.81,76.71,76.71,8
QAZ18,2018-10-29 20:00,30,76.81,76.94,76.81,76.9,11
QAZ18,2018-10-29 20:30,30,76.96,76.96,76.9,76.91,3
QAZ18,2018-10-29 21:00,30,76.92,76.92,76.88,76.88,2
QAZ18,2018-10-29 21:30,30,76.98,77.07,76.98,77.07,8
QAZ18,2018-10-29 22:00,30,77.03,77.07,77.01,77.07,7
QAZ18,2018-10-29 22:30,30,77.02,77.1,77.02,77.09,3
QAZ18,2018-10-29 23:00,30,77.07,77.07,77.06,77.06,2
QAZ18,2018-10-29 23:30,30,77.11,77.15,77.11,77.15,5
QAZ18,2018-10-30 00:30,30,77.1,77.13,77.1,77.13,2
QAZ18,2018-10-30 01:00,30,77.14,77.24,77.14,77.24,6
QAZ18,2018-10-30 01:30,30,77.22,77.32,77.21,77.29,6
QAZ18,2018-10-30 02:00,30,77.21,77.23,77.16,77.16,19
QAZ18,2018-10-30 02:30,30,77.19,77.2,76.95,76.95,22
QAZ18,2018-10-30 03:00,30,76.91,77.24,76.89,77.15,29
QAZ18,2018-10-30 03:30,30,77.13,77.23,77.05,77.09,29
QAZ18,2018-10-30 04:00,30,77.15,77.19,76.88,76.9,40
QAZ18,2018-10-30 04:30,30,76.97,77.02,76.9,76.99,10
QAZ18,2018-10-30 05:00,30,76.83,76.83,76.67,76.67,134
QAZ18,2018-10-30 05:30,30,76.73,76.73,76.72,76.72,3
QAZ18,2018-10-30 06:00,30,76.84,76.93,76.77,76.77,39
QAZ18,2018-10-30 06:30,30,76.7,76.7,76.36,76.36,50
QAZ18,2018-10-30 07:00,30,76.35,76.41,76.15,76.16,40
QAZ18,2018-10-30 07:30,30,76.1,76.16,75.91,75.95,26
QAZ18,2018-10-30 08:00,30,75.92,75.92,75.11,75.33,175
QAZ18,2018-10-30 08:30,30,75.22,75.59,75.22,75.52,727
QAZ18,2018-10-30 09:00,30,75.45,75.75,75.39,75.66,106
QAZ18,2018-10-30 09:30,30,75.71,76.11,75.55,76.06,112
QAZ18,2018-10-30 10:00,30,76.1,76.36,75.94,76.29,41
QAZ18,2018-10-30 10:30,30,76.29,76.6,76.29,76.41,46
QAZ18,2018-10-30 11:00,30,76.41,76.71,76.04,76.16,94
QAZ18,2018-10-30 11:30,30,76.15,76.18,75.68,75.71,92
QAZ18,2018-10-30 12:00,30,75.59,75.97,75.57,75.92,84
QAZ18,2018-10-30 12:30,30,75.98,76.05,75.73,75.81,19
QAZ18,2018-10-30 13:00,30,75.79,75.99,75.45,75.97,115
QAZ18,2018-10-30 13:30,30,75.96,76.06,75.91,76.06,23
QAZ18,2018-10-30 14:30,30,75.95,75.95,75.95,75.95,1
QAZ18,2018-10-30 15:00,30,76.07,76.07,75.99,75.99,2
QAZ18,2018-10-30 15:30,30,75.9,76.36,75.9,76.29,25
QAZ18,2018-10-30 17:00,31,76.18,76.18,76.18,76.18,1
QAZ18,2018-10-30 17:30,31,76.28,76.28,76.28,76.28,1
QAZ18,2018-10-30 18:00,31,76.27,76.27,76.27,76.27,1
QAZ18,2018-10-30 18:30,31,76.27,76.27,76.27,76.27,1
QAZ18,2018-10-30 19:30,31,76.33,76.33,76.33,76.33,1
QAZ18,2018-10-30 21:00,31,76.41,76.41,76.41,76.41,1
QAZ18,2018-10-30 22:00,31,76.42,76.42,76.42,76.42,1
QAZ18,2018-10-30 22:30,31,76.3,76.3,76.3,76.3,2
QAZ18,2018-10-31 00:30,31,76.41,76.41,76.31,76.31,9
QAZ18,2018-10-31 01:30,31,76.5,76.5,76.5,76.5,1
QAZ18,2018-10-31 02:00,31,76.6,76.8,76.6,76.76,7
QAZ18,2018-10-31 02:30,31,76.74,76.74,76.68,76.71,5
QAZ18,2018-10-31 03:00,31,76.74,76.89,76.74,76.78,17
QAZ18,2018-10-31 03:30,31,76.55,76.55,76.52,76.55,3
QAZ18,2018-10-31 04:00,31,76.55,76.58,76.55,76.58,2
QAZ18,2018-10-31 04:30,31,76.42,76.49,76.42,76.42,3
QAZ18,2018-10-31 05:00,31,76.58,76.62,76.18,76.19,6
QAZ18,2018-10-31 05:30,31,76.14,76.24,76.12,76.24,6
QAZ18,2018-10-31 06:00,31,76.28,76.31,76.28,76.31,17
QAZ18,2018-10-31 07:30,31,75.91,75.91,75.86,75.86,2
QAZ18,2018-10-31 08:00,31,75.7,75.7,75.64,75.64,10
QAZ18,2018-10-31 08:30,31,75.54,75.54,75.48,75.48,3
QAZ18,2018-10-31 09:00,31,75.58,75.6,75.5,75.5,3
QAZ18,2018-10-31 09:30,31,75.6,76.02,75.6,75.67,779
QAZ18,2018-10-31 10:00,31,75.73,75.99,75.65,75.91,414
QAZ18,2018-10-31 10:30,31,75.88,75.91,75.75,75.78,277
QAZ18,2018-10-31 11:00,31,75.77,75.77,75.77,75.77,2
QAZ18,2018-10-31 11:30,31,75.67,75.67,75.67,75.67,3
QAZ18,2018-10-31 12:30,31,75.6,75.6,75.6,75.6,1
QAZ18,2018-10-31 13:00,31,75.51,75.59,75.5,75.53,21