CLJ17,2016-09-26 09:00,26,48.09,48.62,48.09,48.59,24
CLJ17,2016-09-26 09:30,26,48.69,48.82,48.69,48.75,4
CLJ17,2016-09-26 10:00,26,48.8,48.91,48.8,48.91,2
CLJ17,2016-09-26 10:30,26,48.7,48.7,48.59,48.62,37
CLJ17,2016-09-26 11:00,26,48.64,48.67,48.52,48.64,58
CLJ17,2016-09-26 11:30,26,48.65,48.75,48.62,48.75,61
CLJ17,2016-09-26 12:00,26,48.74,48.77,48.65,48.76,54
CLJ17,2016-09-26 12:30,26,48.8,48.86,48.78,48.78,4
CLJ17,2016-09-26 13:00,26,48.74,48.76,48.71,48.71,3
CLJ17,2016-09-26 13:30,26,48.37,48.4,48.37,48.4,5
CLJ17,2016-09-26 20:00,27,48.29,48.29,48.29,48.29,3
CLJ17,2016-09-26 21:00,27,48.51,48.51,48.49,48.49,2
CLJ17,2016-09-26 21:30,27,48.63,48.63,48.63,48.63,1
CLJ17,2016-09-26 23:30,27,48.66,48.66,48.66,48.66,1
CLJ17,2016-09-27 01:30,27,48.49,48.49,48.49,48.49,1
CLJ17,2016-09-27 02:00,27,48.37,48.37,48.37,48.37,5
CLJ17,2016-09-27 03:00,27,48.23,48.23,48.23,48.23,5
CLJ17,2016-09-27 03:30,27,48.22,48.22,47.94,47.94,12
CLJ17,2016-09-27 05:00,27,48.05,48.06,47.99,47.99,3
CLJ17,2016-09-27 05:30,27,48.01,48.08,48.01,48.08,9
CLJ17,2016-09-27 06:30,27,47.86,47.86,47.83,47.84,5
CLJ17,2016-09-27 07:00,27,47.66,47.66,47.52,47.52,6
CLJ17,2016-09-27 07:30,27,47.52,47.52,47.47,47.49,10
CLJ17,2016-09-27 08:00,27,47.5,47.5,47.32,47.41,69
CLJ17,2016-09-27 08:30,27,47.35,47.73,47.34,47.6,85
CLJ17,2016-09-27 09:00,27,47.61,47.66,47.35,47.35,11
CLJ17,2016-09-27 09:30,27,47.32,47.32,47.32,47.32,1
CLJ17,2016-09-27 10:00,27,47.02,47.14,47,47.14,177
CLJ17,2016-09-27 10:30,27,47.14,47.26,47.14,47.21,3
CLJ17,2016-09-27 11:00,27,47.1,47.1,47.1,47.1,1
CLJ17,2016-09-27 11:30,27,47.11,47.44,47.11,47.44,2
CLJ17,2016-09-27 12:00,27,47.81,47.81,47.61,47.61,2
CLJ17,2016-09-27 13:00,27,47.19,47.41,47.18,47.41,4
CLJ17,2016-09-27 13:30,27,47.36,47.36,47.36,47.36,1
CLJ17,2016-09-27 15:30,27,47.6,47.6,47.56,47.56,2
CLJ17,2016-09-27 17:00,28,47.81,47.81,47.81,47.81,1
CLJ17,2016-09-27 21:00,28,47.41,47.43,47.41,47.43,3
CLJ17,2016-09-27 21:30,28,47.31,47.35,47.31,47.35,7
CLJ17,2016-09-28 03:30,28,47.6,47.6,47.6,47.6,1
CLJ17,2016-09-28 05:00,28,47.67,47.67,47.67,47.67,1
CLJ17,2016-09-28 05:30,28,47.8,48.12,47.8,48.1,4
CLJ17,2016-09-28 06:00,28,48.18,48.18,48.14,48.14,2
CLJ17,2016-09-28 06:30,28,47.88,47.88,47.88,47.88,1
CLJ17,2016-09-28 07:00,28,47.99,47.99,47.99,47.99,1
CLJ17,2016-09-28 07:30,28,47.92,47.92,47.65,47.8,66
CLJ17,2016-09-28 08:00,28,47.77,47.97,47.77,47.92,159
CLJ17,2016-09-28 08:30,28,48.11,48.11,48.09,48.11,3
CLJ17,2016-09-28 09:00,28,48.14,48.22,48.05,48.22,23
CLJ17,2016-09-28 09:30,28,48.19,48.32,47.55,47.55,14
CLJ17,2016-09-28 10:00,28,47.52,47.52,47.52,47.52,1
CLJ17,2016-09-28 10:30,28,47.6,48.1,47.6,47.87,3
CLJ17,2016-09-28 11:00,28,48.02,48.65,48.02,48.43,13
CLJ17,2016-09-28 12:00,28,48.3,48.3,48.3,48.3,3
CLJ17,2016-09-28 12:30,28,48.66,48.67,48.66,48.66,3
CLJ17,2016-09-28 13:00,28,48.59,49.72,48.59,49.62,42
CLJ17,2016-09-28 13:30,28,49.68,50,49.37,49.67,130
CLJ17,2016-09-28 14:00,28,49.51,49.51,49.32,49.32,54
CLJ17,2016-09-28 14:30,28,49.31,49.31,49.23,49.31,60
CLJ17,2016-09-28 15:30,28,49.37,49.64,49.37,49.61,57
CLJ17,2016-09-28 18:00,29,49.61,49.61,49.61,49.61,1
CLJ17,2016-09-28 19:00,29,49.69,49.69,49.69,49.69,1
CLJ17,2016-09-28 19:30,29,49.9,49.9,49.75,49.75,2
CLJ17,2016-09-28 20:00,29,49.78,49.78,49.78,49.78,1
CLJ17,2016-09-28 21:30,29,49.58,49.58,49.58,49.58,1
CLJ17,2016-09-28 22:30,29,49.6,49.61,49.6,49.61,82
CLJ17,2016-09-28 23:30,29,49.43,49.43,49.43,49.43,1
CLJ17,2016-09-29 01:00,29,49.53,49.53,49.53,49.53,1
CLJ17,2016-09-29 02:00,29,49.33,49.33,49.33,49.33,1
CLJ17,2016-09-29 02:30,29,49.53,49.57,49.46,49.46,4
CLJ17,2016-09-29 03:30,29,49.25,49.25,49.25,49.25,1
CLJ17,2016-09-29 06:30,29,49.55,49.62,49.55,49.62,2
CLJ17,2016-09-29 07:30,29,49.47,49.7,49.46,49.57,20
CLJ17,2016-09-29 08:00,29,49.63,49.85,49.45,49.85,38
CLJ17,2016-09-29 08:30,29,49.96,49.96,49.66,49.78,6
CLJ17,2016-09-29 09:30,29,49.76,49.85,49.75,49.85,17
CLJ17,2016-09-29 10:00,29,49.93,50.38,49.93,50.38,63
CLJ17,2016-09-29 10:30,29,50.41,50.46,50.37,50.37,7
CLJ17,2016-09-29 11:00,29,50.6,50.82,50.6,50.82,7
CLJ17,2016-09-29 11:30,29,50.75,50.75,50.53,50.53,11
CLJ17,2016-09-29 12:00,29,50.5,50.5,50.44,50.44,3
CLJ17,2016-09-29 12:30,29,50.24,50.24,50.24,50.24,1
CLJ17,2016-09-29 13:00,29,50.14,50.35,50.14,50.35,12
CLJ17,2016-09-29 13:30,29,50.26,50.26,50.21,50.21,2
CLJ17,2016-09-29 15:00,29,50.25,50.25,50.25,50.25,2
CLJ17,2016-09-29 19:00,30,50.38,50.38,50.38,50.38,2
CLJ17,2016-09-29 20:30,30,50.21,50.21,50.21,50.21,1
CLJ17,2016-09-30 00:30,30,50,50,50,50,1
CLJ17,2016-09-30 01:30,30,49.89,49.89,49.89,49.89,1
CLJ17,2016-09-30 02:30,30,49.65,49.65,49.65,49.65,1
CLJ17,2016-09-30 03:00,30,49.8,49.8,49.8,49.8,1
CLJ17,2016-09-30 04:00,30,49.87,49.87,49.87,49.87,1
CLJ17,2016-09-30 04:30,30,49.79,49.79,49.79,49.79,2
CLJ17,2016-09-30 05:00,30,49.68,49.82,49.63,49.82,23
CLJ17,2016-09-30 06:00,30,50.14,50.2,50.14,50.2,8
CLJ17,2016-09-30 06:30,30,50.22,50.22,50.19,50.19,20
CLJ17,2016-09-30 07:30,30,50.37,50.54,50.33,50.46,17
CLJ17,2016-09-30 08:00,30,50.5,50.69,50.46,50.67,47
CLJ17,2016-09-30 08:30,30,50.71,50.71,50.33,50.45,41
CLJ17,2016-09-30 09:00,30,50.48,50.64,50.44,50.55,7
CLJ17,2016-09-30 09:30,30,50.65,50.73,50.65,50.73,2
CLJ17,2016-09-30 10:00,30,50.69,50.76,50.64,50.64,5
CLJ17,2016-09-30 10:30,30,50.43,50.57,50.43,50.57,5
CLJ17,2016-09-30 11:00,30,50.54,50.58,50.54,50.58,2
CLJ17,2016-09-30 11:30,30,50.59,50.64,50.59,50.64,2
CLJ17,2016-09-30 12:00,30,50.62,50.66,50.6,50.66,17
CLJ17,2016-09-30 12:30,30,50.62,50.62,50.61,50.61,4
CLJ17,2016-09-30 13:00,30,50.65,50.85,50.65,50.68,134
CLJ17,2016-09-30 13:30,30,50.68,50.68,50.61,50.63,10
CLJ17,2016-09-30 14:00,30,50.62,50.65,50.62,50.65,6
CLJ17,2016-09-30 14:30,30,50.57,50.57,50.57,50.57,1
CLJ17,2016-10-02 17:00,3,50.49,50.49,50.49,50.49,1
CLJ17,2016-10-02 20:00,3,50.4,50.4,50.4,50.4,4
CLJ17,2016-10-03 01:30,3,50.61,50.62,50.61,50.62,2
CLJ17,2016-10-03 03:00,3,50.97,51.38,50.97,51.38,6
CLJ17,2016-10-03 04:00,3,51.24,51.24,51.24,51.24,1
CLJ17,2016-10-03 06:00,3,51.21,51.21,51.21,51.21,1
CLJ17,2016-10-03 06:30,3,51,51,51,51,1
CLJ17,2016-10-03 07:30,3,51.13,51.14,51.04,51.12,18
CLJ17,2016-10-03 08:00,3,51.14,51.17,50.67,50.94,87
CLJ17,2016-10-03 08:30,3,50.92,50.92,50.74,50.74,16
CLJ17,2016-10-03 09:00,3,50.86,50.86,50.52,50.61,12
CLJ17,2016-10-03 09:30,3,50.67,50.91,50.67,50.91,7
CLJ17,2016-10-03 10:00,3,50.84,50.93,50.73,50.88,60
CLJ17,2016-10-03 10:30,3,50.91,51.14,50.89,51.06,57
CLJ17,2016-10-03 11:00,3,51.08,51.27,51.08,51.16,98
CLJ17,2016-10-03 11:30,3,51.17,51.31,51.16,51.3,85
CLJ17,2016-10-03 12:00,3,51.34,51.34,51.24,51.27,175
CLJ17,2016-10-03 12:30,3,51.28,51.42,51.26,51.42,85
CLJ17,2016-10-03 13:00,3,51.43,51.64,51.42,51.48,130
CLJ17,2016-10-03 13:30,3,51.37,51.39,51.34,51.34,3
CLJ17,2016-10-03 14:30,3,51.3,51.3,51.3,51.3,1
CLJ17,2016-10-03 15:30,3,51.29,51.29,51.29,51.29,2
CLJ17,2016-10-03 19:00,4,51.38,51.38,51.38,51.38,4
CLJ17,2016-10-03 22:00,4,51.27,51.27,51.27,51.27,2
CLJ17,2016-10-04 03:30,4,50.99,50.99,50.99,50.99,1
CLJ17,2016-10-04 05:00,4,51.1,51.27,51.1,51.27,23
CLJ17,2016-10-04 05:30,4,51.22,51.26,51.22,51.26,7
CLJ17,2016-10-04 06:00,4,51.13,51.13,51.11,51.11,4
CLJ17,2016-10-04 07:00,4,51.22,51.22,51.22,51.22,2
CLJ17,2016-10-04 07:30,4,51.21,51.41,51.18,51.35,18
CLJ17,2016-10-04 08:00,4,51.37,51.66,51.37,51.66,35
CLJ17,2016-10-04 08:30,4,51.64,51.68,51.6,51.61,35
CLJ17,2016-10-04 09:00,4,51.18,51.18,51.18,51.18,5
CLJ17,2016-10-04 09:30,4,51.54,51.72,51.54,51.72,8
CLJ17,2016-10-04 10:00,4,51.59,51.64,51.55,51.62,4
CLJ17,2016-10-04 10:30,4,51.64,51.64,51.64,51.64,1
CLJ17,2016-10-04 11:00,4,51.62,51.62,51.57,51.62,3
CLJ17,2016-10-04 11:30,4,51.66,51.66,51.65,51.65,2
CLJ17,2016-10-04 12:30,4,51.68,51.68,51.68,51.68,1
CLJ17,2016-10-04 13:00,4,51.4,51.42,51.4,51.42,2
CLJ17,2016-10-04 13:30,4,51.33,51.33,51.33,51.33,2
CLJ17,2016-10-04 14:30,4,51.37,51.37,51.37,51.37,4
CLJ17,2016-10-04 15:00,4,51.38,51.38,51.38,51.38,1
CLJ17,2016-10-04 15:30,4,51.64,51.86,51.63,51.86,55
CLJ17,2016-10-04 17:00,5,51.92,51.92,51.71,51.76,6
CLJ17,2016-10-04 20:30,5,51.85,51.85,51.85,51.85,1
CLJ17,2016-10-04 21:30,5,51.84,51.84,51.84,51.84,1
CLJ17,2016-10-05 00:00,5,51.77,51.77,51.77,51.77,5
CLJ17,2016-10-05 01:00,5,51.84,51.84,51.84,51.84,1
CLJ17,2016-10-05 02:30,5,51.95,51.95,51.95,51.95,1
CLJ17,2016-10-05 03:00,5,52.04,52.04,52.04,52.04,1
CLJ17,2016-10-05 05:00,5,52.12,52.14,52.12,52.14,4
CLJ17,2016-10-05 06:00,5,52.13,52.13,52.13,52.13,4
CLJ17,2016-10-05 07:00,5,52.27,52.29,52.24,52.24,102
CLJ17,2016-10-05 07:30,5,52.19,52.22,52.16,52.21,34
CLJ17,2016-10-05 08:00,5,52.21,52.31,52.18,52.24,58
CLJ17,2016-10-05 08:30,5,52.25,52.25,52.11,52.13,74
CLJ17,2016-10-05 09:00,5,52.13,52.17,52.09,52.12,72
CLJ17,2016-10-05 09:30,5,52.09,52.52,51.87,52.47,25
CLJ17,2016-10-05 10:00,5,52.41,52.44,52.26,52.34,9
CLJ17,2016-10-05 10:30,5,52.36,52.36,52.24,52.32,12
CLJ17,2016-10-05 11:00,5,52.38,52.38,52.38,52.38,1
CLJ17,2016-10-05 11:30,5,52.39,52.39,52.33,52.33,11
CLJ17,2016-10-05 12:00,5,52.31,52.31,52.31,52.31,1
CLJ17,2016-10-05 12:30,5,52.29,52.29,52.29,52.29,1
CLJ17,2016-10-05 13:00,5,52.35,52.41,52.33,52.33,3
CLJ17,2016-10-05 13:30,5,52.27,52.27,52.26,52.26,2
CLJ17,2016-10-05 14:00,5,52.28,52.28,52.23,52.25,3
CLJ17,2016-10-05 14:30,5,52.26,52.26,52.24,52.24,6
CLJ17,2016-10-05 17:30,6,52.15,52.15,52.13,52.13,2
CLJ17,2016-10-05 19:30,6,52.17,52.17,52.17,52.17,2
CLJ17,2016-10-05 20:00,6,52.18,52.18,52.18,52.18,2
CLJ17,2016-10-05 20:30,6,52.04,52.04,52.03,52.03,2
CLJ17,2016-10-05 21:00,6,52.02,52.02,52.02,52.02,1
CLJ17,2016-10-05 21:30,6,52,52,51.98,52,3
CLJ17,2016-10-05 22:30,6,52,52,51.98,51.98,11
CLJ17,2016-10-06 02:00,6,52.1,52.1,52,52,11
CLJ17,2016-10-06 02:30,6,52.02,52.02,51.95,51.95,7
CLJ17,2016-10-06 03:00,6,51.88,52.05,51.88,52.04,5
CLJ17,2016-10-06 05:00,6,52.36,52.36,52.36,52.36,4
CLJ17,2016-10-06 06:00,6,52.28,52.28,52.28,52.28,2
CLJ17,2016-10-06 07:00,6,52.54,52.54,52.54,52.54,1
CLJ17,2016-10-06 07:30,6,52.72,52.76,52.65,52.69,41
CLJ17,2016-10-06 08:00,6,52.68,52.82,52.62,52.78,140
CLJ17,2016-10-06 08:30,6,52.77,52.95,52.76,52.87,58
CLJ17,2016-10-06 09:00,6,52.84,52.84,52.71,52.71,406
CLJ17,2016-10-06 09:30,6,52.66,52.79,52.66,52.79,32
CLJ17,2016-10-06 10:00,6,52.75,52.75,52.67,52.72,6
CLJ17,2016-10-06 10:30,6,52.81,52.88,52.78,52.88,14
CLJ17,2016-10-06 13:00,6,52.88,52.9,52.88,52.9,4
CLJ17,2016-10-06 13:30,6,52.92,52.97,52.92,52.97,4
CLJ17,2016-10-06 14:00,6,52.94,52.94,52.91,52.91,72
CLJ17,2016-10-06 15:30,6,53.01,53.01,52.99,52.99,50
CLJ17,2016-10-07 02:00,7,53.11,53.11,53.11,53.11,1
CLJ17,2016-10-07 03:00,7,53.11,53.11,53.11,53.11,11
CLJ17,2016-10-07 03:30,7,53.12,53.12,53.12,53.12,10
CLJ17,2016-10-07 04:30,7,52.9,52.9,52.54,52.54,2
CLJ17,2016-10-07 05:00,7,52.6,52.66,52.59,52.66,13
CLJ17,2016-10-07 06:00,7,52.72,52.77,52.72,52.77,3
CLJ17,2016-10-07 07:00,7,52.88,52.88,52.71,52.71,9
CLJ17,2016-10-07 07:30,7,52.95,52.99,52.65,52.87,94
CLJ17,2016-10-07 08:00,7,52.96,53,52.86,52.86,81
CLJ17,2016-10-07 08:30,7,52.85,52.85,52.85,52.85,1
CLJ17,2016-10-07 09:00,7,52.69,52.81,52.69,52.81,16
CLJ17,2016-10-07 10:00,7,52.91,52.91,52.85,52.85,6
CLJ17,2016-10-07 10:30,7,52.7,52.7,52.31,52.32,48
CLJ17,2016-10-07 11:00,7,52.1,52.1,52.01,52.01,2
CLJ17,2016-10-07 12:00,7,52.18,52.29,52.18,52.29,2
CLJ17,2016-10-07 12:30,7,52.39,52.39,52.37,52.37,2
CLJ17,2016-10-07 13:00,7,52.31,52.5,52.31,52.31,14
CLJ17,2016-10-07 13:30,7,52.28,52.29,52.28,52.28,3
CLJ17,2016-10-07 14:30,7,52.31,52.32,52.2,52.2,11
CLJ17,2016-10-07 15:00,7,52.1,52.1,52.1,52.1,2
CLJ17,2016-10-09 17:00,10,52.19,52.19,52.19,52.19,2
CLJ17,2016-10-09 17:30,10,51.94,51.94,51.93,51.93,2
CLJ17,2016-10-09 18:00,10,51.99,51.99,51.8,51.8,7
CLJ17,2016-10-09 20:30,10,51.75,51.75,51.75,51.75,1
CLJ17,2016-10-09 21:00,10,51.81,51.81,51.81,51.81,1
CLJ17,2016-10-09 23:30,10,51.88,51.88,51.88,51.88,1
CLJ17,2016-10-10 00:00,10,51.92,51.92,51.92,51.92,1
CLJ17,2016-10-10 02:00,10,52.06,52.06,52.06,52.06,1
CLJ17,2016-10-10 03:00,10,52.05,52.05,52.05,52.05,4
CLJ17,2016-10-10 06:00,10,52.8,52.8,52.79,52.79,4
CLJ17,2016-10-10 07:00,10,52.94,52.94,52.82,52.82,34
CLJ17,2016-10-10 07:30,10,52.81,53.11,52.81,53.03,104
CLJ17,2016-10-10 08:00,10,53.06,53.12,52.98,53.04,79
CLJ17,2016-10-10 08:30,10,53.2,53.75,53.2,53.6,148
CLJ17,2016-10-10 09:00,10,53.62,54.02,53.61,53.92,148
CLJ17,2016-10-10 09:30,10,53.9,53.97,53.74,53.74,5
CLJ17,2016-10-10 10:00,10,53.66,53.69,53.62,53.62,108
CLJ17,2016-10-10 10:30,10,53.53,53.53,53.52,53.52,3
CLJ17,2016-10-10 11:00,10,53.43,53.53,53.43,53.53,2
CLJ17,2016-10-10 11:30,10,53.55,53.55,53.55,53.55,1
CLJ17,2016-10-10 12:00,10,53.63,53.65,53.63,53.65,4
CLJ17,2016-10-10 12:30,10,53.7,53.7,53.7,53.7,1
CLJ17,2016-10-10 13:00,10,53.68,53.68,53.63,53.63,5
CLJ17,2016-10-10 13:30,10,53.58,53.58,53.49,53.49,2
CLJ17,2016-10-10 14:00,10,53.41,53.43,53.37,53.43,7
CLJ17,2016-10-10 14:30,10,53.4,53.46,53.4,53.46,11
CLJ17,2016-10-10 15:00,10,53.44,53.44,53.44,53.44,3
CLJ17,2016-10-10 21:00,11,53.54,53.54,53.54,53.54,1
CLJ17,2016-10-10 23:30,11,53.52,53.52,53.51,53.51,2
CLJ17,2016-10-11 00:30,11,53.48,53.48,53.48,53.48,3
CLJ17,2016-10-11 01:30,11,53.3,53.3,53.3,53.3,2
CLJ17,2016-10-11 04:30,11,53.44,53.44,53.36,53.36,31
CLJ17,2016-10-11 05:00,11,53.25,53.25,53.25,53.25,1
CLJ17,2016-10-11 06:00,11,53,53,53,53,1
CLJ17,2016-10-11 06:30,11,53.03,53.2,53.03,53.2,14
CLJ17,2016-10-11 07:30,11,53.19,53.35,53.19,53.35,6
CLJ17,2016-10-11 08:00,11,53.4,53.5,53.37,53.42,75
CLJ17,2016-10-11 08:30,11,53.55,53.55,53.27,53.38,37
CLJ17,2016-10-11 09:00,11,53.4,53.4,53.36,53.36,36
CLJ17,2016-10-11 09:30,11,53.28,53.35,53.28,53.28,5
CLJ17,2016-10-11 10:00,11,53.22,53.24,53.15,53.15,3
CLJ17,2016-10-11 10:30,11,52.86,52.91,52.75,52.87,46
CLJ17,2016-10-11 11:00,11,52.98,52.98,52.79,52.91,24
CLJ17,2016-10-11 11:30,11,52.99,52.99,52.87,52.88,12
CLJ17,2016-10-11 12:00,11,52.88,52.9,52.79,52.84,24
CLJ17,2016-10-11 12:30,11,52.81,52.83,52.78,52.83,12
CLJ17,2016-10-11 13:00,11,52.88,52.95,52.76,52.95,17
CLJ17,2016-10-11 13:30,11,52.89,52.89,52.89,52.89,8
CLJ17,2016-10-11 14:30,11,52.99,52.99,52.99,52.99,1
CLJ17,2016-10-11 20:30,12,53.05,53.05,53.05,53.05,1
CLJ17,2016-10-11 23:30,12,53.12,53.17,53.12,53.17,2
CLJ17,2016-10-12 01:00,12,53.12,53.12,53.12,53.12,1
CLJ17,2016-10-12 02:00,12,53.24,53.24,53.24,53.24,1
CLJ17,2016-10-12 02:30,12,53.2,53.2,53.04,53.08,11
CLJ17,2016-10-12 04:30,12,53.26,53.26,53.26,53.26,1
CLJ17,2016-10-12 05:00,12,53.04,53.04,53.02,53.02,2
CLJ17,2016-10-12 05:30,12,52.88,52.88,52.88,52.88,1
CLJ17,2016-10-12 06:00,12,53.05,53.05,53.05,53.05,2
CLJ17,2016-10-12 06:30,12,53.23,53.23,53.23,53.23,1
CLJ17,2016-10-12 07:00,12,53.18,53.18,53.09,53.09,2
CLJ17,2016-10-12 07:30,12,53.09,53.09,52.92,52.94,46
CLJ17,2016-10-12 08:00,12,52.97,52.97,52.45,52.61,100
CLJ17,2016-10-12 08:30,12,52.6,52.64,52.22,52.53,90
CLJ17,2016-10-12 09:00,12,52.53,52.72,52.52,52.68,80
CLJ17,2016-10-12 09:30,12,52.68,52.68,52.38,52.46,8
CLJ17,2016-10-12 10:00,12,52.42,52.53,52.34,52.34,5
CLJ17,2016-10-12 10:30,12,52.37,52.51,52.37,52.41,6
CLJ17,2016-10-12 11:00,12,52.48,52.55,52.48,52.5,13
CLJ17,2016-10-12 11:30,12,52.48,52.51,52.43,52.46,8
CLJ17,2016-10-12 12:00,12,52.46,52.47,52.41,52.47,12
CLJ17,2016-10-12 12:30,12,52.44,52.52,52.42,52.52,6
CLJ17,2016-10-12 13:00,12,52.45,52.61,52.44,52.45,13
CLJ17,2016-10-12 13:30,12,52.45,52.51,52.45,52.51,12
CLJ17,2016-10-12 15:00,12,52.5,52.5,52.5,52.5,1
CLJ17,2016-10-12 15:30,12,52.42,52.42,52.37,52.37,4
CLJ17,2016-10-12 22:00,13,51.94,52,51.94,52,2
CLJ17,2016-10-13 02:30,13,52.07,52.12,52.07,52.12,7
CLJ17,2016-10-13 03:00,13,52.21,52.22,52.15,52.16,6
CLJ17,2016-10-13 03:30,13,52.22,52.22,52.22,52.22,1
CLJ17,2016-10-13 04:00,13,52.17,52.17,52.17,52.17,1
CLJ17,2016-10-13 04:30,13,52.49,52.51,52.49,52.51,3
CLJ17,2016-10-13 05:00,13,52.48,52.48,52.48,52.48,1
CLJ17,2016-10-13 07:30,13,52.32,52.39,52.32,52.39,12
CLJ17,2016-10-13 08:00,13,52.48,52.56,52.39,52.39,52
CLJ17,2016-10-13 08:30,13,52.39,52.47,52.27,52.31,86
CLJ17,2016-10-13 09:00,13,52.21,52.41,52.21,52.38,16
CLJ17,2016-10-13 09:30,13,52.35,52.46,52.31,52.45,31
CLJ17,2016-10-13 10:00,13,52.49,52.49,51.61,52.25,45
CLJ17,2016-10-13 10:30,13,52.53,52.66,52.53,52.65,18
CLJ17,2016-10-13 11:00,13,52.42,52.56,52.38,52.5,30
CLJ17,2016-10-13 11:30,13,52.5,52.58,52.49,52.58,22
CLJ17,2016-10-13 12:00,13,52.58,52.59,52.51,52.58,30
CLJ17,2016-10-13 12:30,13,52.58,52.73,52.58,52.73,26
CLJ17,2016-10-13 13:00,13,52.68,52.68,52.68,52.68,1
CLJ17,2016-10-13 13:30,13,52.69,52.69,52.69,52.69,2
CLJ17,2016-10-13 15:30,13,52.52,52.52,52.52,52.52,1
CLJ17,2016-10-13 23:00,14,52.69,52.69,52.69,52.69,2
CLJ17,2016-10-13 23:30,14,52.69,52.84,52.69,52.84,14
CLJ17,2016-10-14 00:00,14,52.81,52.82,52.73,52.74,14
CLJ17,2016-10-14 00:30,14,52.75,52.81,52.7,52.77,14
CLJ17,2016-10-14 01:00,14,52.77,52.79,52.73,52.79,14
CLJ17,2016-10-14 01:30,14,52.76,52.82,52.76,52.82,14
CLJ17,2016-10-14 02:00,14,52.95,52.98,52.92,52.93,13
CLJ17,2016-10-14 02:30,14,52.94,53.04,52.93,53.04,19
CLJ17,2016-10-14 03:00,14,53.01,53.04,52.96,53.02,14
CLJ17,2016-10-14 03:30,14,53,53.04,52.98,53.03,15
CLJ17,2016-10-14 04:00,14,53.02,53.08,52.99,53.08,14
CLJ17,2016-10-14 04:30,14,53.02,53.02,52.92,53,13
CLJ17,2016-10-14 05:00,14,53.03,53.09,53,53.03,13
CLJ17,2016-10-14 05:30,14,53.05,53.05,52.97,52.99,14
CLJ17,2016-10-14 06:00,14,53.02,53.04,52.98,53.02,14
CLJ17,2016-10-14 06:30,14,53.03,53.03,52.92,52.93,45
CLJ17,2016-10-14 07:00,14,52.92,52.98,52.69,52.76,28
CLJ17,2016-10-14 07:30,14,52.72,52.92,52.72,52.76,26
CLJ17,2016-10-14 08:00,14,52.76,52.81,52.59,52.62,118
CLJ17,2016-10-14 08:30,14,52.64,52.7,52.43,52.55,111
CLJ17,2016-10-14 09:00,14,52.56,52.64,52.52,52.61,34
CLJ17,2016-10-14 09:30,14,52.66,52.66,52.29,52.29,21
CLJ17,2016-10-14 10:00,14,52.27,52.37,52.15,52.2,26
CLJ17,2016-10-14 10:30,14,52.16,52.33,52.14,52.31,20
CLJ17,2016-10-14 11:00,14,52.31,52.36,52.27,52.33,39
CLJ17,2016-10-14 11:30,14,52.35,52.38,52.23,52.29,43
CLJ17,2016-10-14 12:00,14,52.25,52.36,52.25,52.26,30
CLJ17,2016-10-14 12:30,14,52.27,52.33,52.24,52.26,12
CLJ17,2016-10-14 13:00,14,52.57,52.57,52.57,52.57,1
CLJ17,2016-10-14 13:30,14,52.54,52.54,52.54,52.54,1
CLJ17,2016-10-14 14:00,14,52.52,52.52,52.52,52.52,1
CLJ17,2016-10-14 15:00,14,52.51,52.51,52.51,52.51,1
CLJ17,2016-10-16 17:30,17,52.35,52.35,52.35,52.35,1
CLJ17,2016-10-16 18:00,17,52.38,52.38,52.38,52.38,1
CLJ17,2016-10-17 02:00,17,52.44,52.44,52.37,52.37,3
CLJ17,2016-10-17 02:30,17,52.23,52.23,52.23,52.23,1
CLJ17,2016-10-17 03:00,17,52.3,52.44,52.3,52.44,14
CLJ17,2016-10-17 03:30,17,52.45,52.5,52.45,52.5,3
CLJ17,2016-10-17 05:00,17,52.52,52.52,52.52,52.52,2
CLJ17,2016-10-17 06:00,17,52.57,52.73,52.57,52.71,6
CLJ17,2016-10-17 06:30,17,52.76,52.76,52.76,52.76,2
CLJ17,2016-10-17 07:00,17,52.77,52.77,52.73,52.73,4
CLJ17,2016-10-17 07:30,17,52.76,52.78,52.67,52.7,91
CLJ17,2016-10-17 08:00,17,52.74,52.74,52.32,52.45,99
CLJ17,2016-10-17 08:30,17,52.45,52.5,51.89,51.89,122
CLJ17,2016-10-17 09:00,17,51.92,52.18,51.89,52.13,68
CLJ17,2016-10-17 09:30,17,52.13,52.23,52.03,52.05,49
CLJ17,2016-10-17 10:00,17,51.93,52.01,51.89,52.01,9
CLJ17,2016-10-17 10:30,17,51.97,52.11,51.97,52.07,17
CLJ17,2016-10-17 11:00,17,52.06,52.11,52.03,52.06,49
CLJ17,2016-10-17 11:30,17,52.04,52.24,52.04,52.24,43
CLJ17,2016-10-17 12:00,17,52.2,52.25,52.07,52.07,45
CLJ17,2016-10-17 12:30,17,52.08,52.15,52.06,52.15,46
CLJ17,2016-10-17 13:00,17,52.15,52.37,52.15,52.29,30
CLJ17,2016-10-17 13:30,17,52.28,52.28,52.26,52.26,33
CLJ17,2016-10-17 14:00,17,52.33,52.33,52.19,52.2,12
CLJ17,2016-10-17 14:30,17,52.19,52.24,52.19,52.24,4
CLJ17,2016-10-17 19:30,18,52.55,52.55,52.55,52.55,1
CLJ17,2016-10-18 02:30,18,52.68,52.68,52.59,52.59,2
CLJ17,2016-10-18 03:00,18,52.74,52.78,52.74,52.75,5
CLJ17,2016-10-18 03:30,18,52.73,52.73,52.7,52.7,2
CLJ17,2016-10-18 04:00,18,52.59,52.59,52.59,52.59,2
CLJ17,2016-10-18 04:30,18,52.59,52.6,52.59,52.6,4
CLJ17,2016-10-18 05:00,18,52.65,52.65,52.65,52.65,2
CLJ17,2016-10-18 05:30,18,52.72,52.72,52.68,52.71,7
CLJ17,2016-10-18 06:00,18,52.65,52.66,52.65,52.66,4
CLJ17,2016-10-18 06:30,18,52.59,52.6,52.58,52.58,4
CLJ17,2016-10-18 07:00,18,52.55,52.55,52.4,52.41,15
CLJ17,2016-10-18 07:30,18,52.53,52.53,52.51,52.51,9
CLJ17,2016-10-18 08:00,18,52.6,52.78,52.57,52.74,63
CLJ17,2016-10-18 08:30,18,52.78,52.78,52.4,52.4,139
CLJ17,2016-10-18 09:00,18,52.41,52.41,52.1,52.13,111
CLJ17,2016-10-18 09:30,18,52.18,52.23,52.14,52.17,98
CLJ17,2016-10-18 10:00,18,52.19,52.26,52.17,52.17,12
CLJ17,2016-10-18 10:30,18,52.21,52.29,52.21,52.28,3
CLJ17,2016-10-18 11:00,18,52.27,52.29,52.27,52.28,11
CLJ17,2016-10-18 11:30,18,52.24,52.25,52.22,52.24,7
CLJ17,2016-10-18 12:00,18,52.25,52.32,52.25,52.31,9
CLJ17,2016-10-18 12:30,18,52.29,52.4,52.28,52.4,10
CLJ17,2016-10-18 13:00,18,52.35,52.51,52.34,52.51,29
CLJ17,2016-10-18 13:30,18,52.55,52.55,52.51,52.52,5
CLJ17,2016-10-18 14:00,18,52.51,52.52,52.5,52.52,37
CLJ17,2016-10-18 14:30,18,52.52,52.62,52.52,52.62,18
CLJ17,2016-10-18 15:00,18,52.59,52.59,52.58,52.58,7
CLJ17,2016-10-18 15:30,18,52.65,52.89,52.65,52.85,9
CLJ17,2016-10-18 19:30,19,52.94,52.94,52.94,52.94,1
CLJ17,2016-10-19 01:30,19,53,53,53,53,1
CLJ17,2016-10-19 02:00,19,53.06,53.06,53.06,53.06,1
CLJ17,2016-10-19 03:00,19,53.02,53.18,53.02,53.18,5
CLJ17,2016-10-19 04:00,19,53.18,53.21,53.17,53.18,111
CLJ17,2016-10-19 04:30,19,53.19,53.19,53.17,53.19,8
CLJ17,2016-10-19 05:00,19,53.15,53.16,53.15,53.16,2
CLJ17,2016-10-19 06:00,19,53.08,53.08,53.07,53.07,6
CLJ17,2016-10-19 06:30,19,53.11,53.25,53.11,53.25,13
CLJ17,2016-10-19 07:00,19,53.22,53.22,53.15,53.18,8
CLJ17,2016-10-19 07:30,19,53.17,53.18,53.09,53.18,42
CLJ17,2016-10-19 08:00,19,53.2,53.2,53.02,53.04,83
CLJ17,2016-10-19 08:30,19,53.06,53.22,53.06,53.17,82
CLJ17,2016-10-19 09:00,19,53.16,53.34,53.11,53.34,106
CLJ17,2016-10-19 09:30,19,53.5,53.94,53.36,53.87,244
CLJ17,2016-10-19 10:00,19,53.9,53.91,53.64,53.76,127
CLJ17,2016-10-19 10:30,19,53.8,53.8,53.67,53.68,21
CLJ17,2016-10-19 11:00,19,53.78,53.79,53.72,53.78,80
CLJ17,2016-10-19 11:30,19,53.78,53.79,53.69,53.69,42
CLJ17,2016-10-19 12:00,19,53.7,53.71,53.63,53.68,33
CLJ17,2016-10-19 12:30,19,53.69,53.7,53.63,53.66,19
CLJ17,2016-10-19 13:00,19,53.7,53.7,53.5,53.5,35
CLJ17,2016-10-19 13:30,19,53.48,53.49,53.38,53.38,38
CLJ17,2016-10-19 14:00,19,53.33,53.33,53.25,53.28,3
CLJ17,2016-10-19 14:30,19,53.26,53.33,53.26,53.33,12
CLJ17,2016-10-19 15:00,19,53.35,53.35,53.35,53.35,20
CLJ17,2016-10-19 15:30,19,53.36,53.36,53.36,53.36,1
CLJ17,2016-10-19 18:30,20,53.42,53.42,53.42,53.42,1
CLJ17,2016-10-19 19:00,20,53.51,53.51,53.51,53.51,1
CLJ17,2016-10-20 01:00,20,53.21,53.21,53.15,53.19,16
CLJ17,2016-10-20 02:30,20,53.05,53.11,53.05,53.11,35
CLJ17,2016-10-20 03:00,20,53.2,53.2,53.13,53.13,27
CLJ17,2016-10-20 03:30,20,53.05,53.05,53.05,53.05,1
CLJ17,2016-10-20 04:00,20,52.97,53.05,52.97,53.04,7
CLJ17,2016-10-20 04:30,20,53.05,53.05,53.05,53.05,1
CLJ17,2016-10-20 05:00,20,53.08,53.08,53.08,53.08,1
CLJ17,2016-10-20 06:00,20,53.06,53.1,53.02,53.1,9
CLJ17,2016-10-20 06:30,20,53.02,53.02,52.76,52.8,75
CLJ17,2016-10-20 07:00,20,52.88,52.88,52.88,52.88,1
CLJ17,2016-10-20 07:30,20,52.85,52.89,52.72,52.74,94
CLJ17,2016-10-20 08:00,20,52.76,52.79,52.58,52.71,169
CLJ17,2016-10-20 08:30,20,52.67,52.88,52.61,52.69,176
CLJ17,2016-10-20 09:00,20,52.71,52.8,52.57,52.59,118
CLJ17,2016-10-20 09:30,20,52.58,52.59,52.37,52.4,64
CLJ17,2016-10-20 10:00,20,52.51,52.53,52.4,52.52,17
CLJ17,2016-10-20 10:30,20,52.53,52.58,52.5,52.55,20
CLJ17,2016-10-20 11:00,20,52.58,52.66,52.58,52.65,28
CLJ17,2016-10-20 11:30,20,52.68,52.72,52.61,52.61,20
CLJ17,2016-10-20 12:00,20,52.6,52.65,52.55,52.58,27
CLJ17,2016-10-20 12:30,20,52.62,52.63,52.49,52.55,77
CLJ17,2016-10-20 13:00,20,52.58,52.61,52.43,52.59,216
CLJ17,2016-10-20 13:30,20,52.57,52.57,52.41,52.44,6
CLJ17,2016-10-20 14:00,20,52.4,52.5,52.4,52.5,15
CLJ17,2016-10-20 14:30,20,52.48,52.53,52.45,52.51,22
CLJ17,2016-10-20 15:00,20,52.49,52.49,52.49,52.49,6
CLJ17,2016-10-20 20:00,21,52.49,52.49,52.37,52.37,2
CLJ17,2016-10-20 20:30,21,52.28,52.28,52.28,52.28,1
CLJ17,2016-10-20 23:30,21,52.38,52.38,52.38,52.38,2
CLJ17,2016-10-21 00:00,21,52.36,52.36,52.35,52.35,5
CLJ17,2016-10-21 01:30,21,52.54,52.54,52.54,52.54,5
CLJ17,2016-10-21 02:00,21,52.54,52.54,52.54,52.54,1
CLJ17,2016-10-21 02:30,21,52.48,52.48,52.48,52.48,1
CLJ17,2016-10-21 03:30,21,52.57,52.57,52.57,52.57,1
CLJ17,2016-10-21 04:00,21,52.61,52.64,52.61,52.64,2
CLJ17,2016-10-21 04:30,21,52.65,52.83,52.65,52.83,15
CLJ17,2016-10-21 05:00,21,52.83,52.83,52.79,52.79,3
CLJ17,2016-10-21 05:30,21,52.81,52.81,52.76,52.76,3
CLJ17,2016-10-21 06:00,21,52.78,52.85,52.78,52.85,4
CLJ17,2016-10-21 06:30,21,52.91,52.91,52.91,52.91,2
CLJ17,2016-10-21 07:00,21,52.84,52.91,52.83,52.91,5
CLJ17,2016-10-21 07:30,21,52.83,52.84,52.43,52.46,125
CLJ17,2016-10-21 08:00,21,52.47,52.61,52.35,52.59,152
CLJ17,2016-10-21 08:30,21,52.58,52.66,52.34,52.53,149
CLJ17,2016-10-21 09:00,21,52.5,52.86,52.49,52.86,20
CLJ17,2016-10-21 09:30,21,52.93,53,52.79,52.79,50
CLJ17,2016-10-21 10:00,21,52.82,52.84,52.63,52.73,39
CLJ17,2016-10-21 10:30,21,52.74,52.85,52.69,52.8,55
CLJ17,2016-10-21 11:00,21,52.76,52.83,52.71,52.83,71
CLJ17,2016-10-21 11:30,21,52.82,52.93,52.82,52.86,83
CLJ17,2016-10-21 12:00,21,52.89,52.89,52.78,52.78,61
CLJ17,2016-10-21 12:30,21,52.75,52.91,52.74,52.91,53
CLJ17,2016-10-21 13:00,21,52.91,53.02,52.91,53.02,116
CLJ17,2016-10-21 13:30,21,53.02,53.02,52.97,52.97,27
CLJ17,2016-10-21 14:00,21,53.02,53.02,53,53,4
CLJ17,2016-10-21 14:30,21,53.01,53.03,53.01,53.03,11
CLJ17,2016-10-21 15:00,21,53.04,53.04,53.04,53.04,1
CLJ17,2016-10-23 17:00,24,53,53,53,53,1
CLJ17,2016-10-23 19:00,24,52.73,52.73,52.73,52.73,2
CLJ17,2016-10-23 22:00,24,52.75,52.75,52.75,52.75,1
CLJ17,2016-10-24 01:30,24,52.8,52.8,52.8,52.8,1
CLJ17,2016-10-24 02:30,24,53.02,53.02,53.02,53.02,2
CLJ17,2016-10-24 03:00,24,53.05,53.06,53.05,53.06,2
CLJ17,2016-10-24 03:30,24,53.1,53.1,53.09,53.09,4
CLJ17,2016-10-24 04:00,24,53.04,53.04,52.99,52.99,6
CLJ17,2016-10-24 04:30,24,53.04,53.04,52.93,52.93,11
CLJ17,2016-10-24 05:00,24,52.97,52.97,52.96,52.96,5
CLJ17,2016-10-24 05:30,24,52.87,52.87,52.8,52.8,4
CLJ17,2016-10-24 06:00,24,52.82,52.82,52.74,52.79,19
CLJ17,2016-10-24 06:30,24,52.71,52.75,52.63,52.67,34
CLJ17,2016-10-24 07:00,24,52.67,52.71,52.52,52.54,43
CLJ17,2016-10-24 07:30,24,52.54,52.76,52.54,52.72,110
CLJ17,2016-10-24 08:00,24,52.86,52.86,52.48,52.55,191
CLJ17,2016-10-24 08:30,24,52.51,52.68,52.51,52.67,96
CLJ17,2016-10-24 09:00,24,52.64,52.65,52.46,52.49,91
CLJ17,2016-10-24 09:30,24,52.48,52.59,52.46,52.54,84
CLJ17,2016-10-24 10:00,24,52.61,52.71,52.5,52.51,65
CLJ17,2016-10-24 10:30,24,52.51,52.51,52.5,52.5,4
CLJ17,2016-10-24 11:00,24,52.48,52.48,51.99,52.07,132
CLJ17,2016-10-24 11:30,24,52.05,52.19,52.02,52.19,24
CLJ17,2016-10-24 12:00,24,52.18,52.36,52.13,52.32,20
CLJ17,2016-10-24 12:30,24,52.35,52.37,52.28,52.37,39
CLJ17,2016-10-24 13:00,24,52.4,52.88,52.4,52.88,87
CLJ17,2016-10-24 13:30,24,52.86,52.92,52.85,52.87,32
CLJ17,2016-10-24 14:00,24,52.81,52.82,52.81,52.82,63
CLJ17,2016-10-24 14:30,24,52.89,52.92,52.89,52.91,20
CLJ17,2016-10-24 15:00,24,52.88,52.88,52.88,52.88,1
CLJ17,2016-10-24 22:30,25,52.77,52.77,52.73,52.73,2
CLJ17,2016-10-24 23:00,25,52.78,52.78,52.78,52.78,1
CLJ17,2016-10-25 00:00,25,52.76,52.76,52.76,52.76,1
CLJ17,2016-10-25 01:00,25,52.82,52.82,52.82,52.82,1
CLJ17,2016-10-25 01:30,25,52.85,52.85,52.85,52.85,1
CLJ17,2016-10-25 02:00,25,52.93,52.93,52.93,52.93,1
CLJ17,2016-10-25 02:30,25,53.04,53.04,53.04,53.04,1
CLJ17,2016-10-25 03:00,25,53.17,53.17,53.15,53.15,3
CLJ17,2016-10-25 03:30,25,53.2,53.2,53.12,53.17,9
CLJ17,2016-10-25 04:00,25,53.21,53.22,53.07,53.08,33
CLJ17,2016-10-25 04:30,25,53.05,53.11,53.05,53.1,16
CLJ17,2016-10-25 05:00,25,53.08,53.17,53.08,53.15,5
CLJ17,2016-10-25 05:30,25,53.12,53.12,53.04,53.04,12
CLJ17,2016-10-25 06:00,25,53.09,53.09,53.09,53.09,10
CLJ17,2016-10-25 06:30,25,52.95,52.95,52.95,52.95,1
CLJ17,2016-10-25 07:00,25,52.97,52.98,52.71,52.8,24
CLJ17,2016-10-25 07:30,25,52.79,52.88,52.7,52.72,113
CLJ17,2016-10-25 08:00,25,52.73,52.76,52.54,52.6,97
CLJ17,2016-10-25 08:30,25,52.64,52.82,52.64,52.79,62
CLJ17,2016-10-25 09:00,25,52.83,52.86,52.74,52.74,9
CLJ17,2016-10-25 09:30,25,52.71,52.71,52.33,52.34,66
CLJ17,2016-10-25 10:00,25,52.28,52.34,52.2,52.33,63
CLJ17,2016-10-25 10:30,25,52.48,52.48,52.28,52.34,26
CLJ17,2016-10-25 11:00,25,52.35,52.38,52.2,52.37,88
CLJ17,2016-10-25 11:30,25,52.37,52.37,52.29,52.33,60
CLJ17,2016-10-25 12:00,25,52.32,52.45,52.29,52.41,60
CLJ17,2016-10-25 12:30,25,52.41,52.46,52.36,52.44,44
CLJ17,2016-10-25 13:00,25,52.48,52.48,52.18,52.18,144
CLJ17,2016-10-25 13:30,25,52.19,52.19,52.07,52.1,15
CLJ17,2016-10-25 14:00,25,52.09,52.16,52.09,52.16,11
CLJ17,2016-10-25 14:30,25,52.16,52.16,52.15,52.15,3
CLJ17,2016-10-25 15:00,25,52.1,52.1,52.1,52.1,10
CLJ17,2016-10-25 15:30,25,51.96,51.96,51.69,51.69,121
CLJ17,2016-10-25 17:00,26,51.69,51.69,51.69,51.69,1
CLJ17,2016-10-25 19:00,26,51.66,51.68,51.61,51.61,11
CLJ17,2016-10-25 19:30,26,51.7,51.71,51.7,51.71,4
CLJ17,2016-10-26 00:00,26,51.69,51.69,51.69,51.69,2
CLJ17,2016-10-26 00:30,26,51.65,51.68,51.65,51.68,7
CLJ17,2016-10-26 01:00,26,51.7,51.7,51.7,51.7,10
CLJ17,2016-10-26 01:30,26,51.8,51.81,51.75,51.75,35
CLJ17,2016-10-26 02:00,26,51.82,51.82,51.81,51.81,3
CLJ17,2016-10-26 02:30,26,51.8,51.86,51.8,51.84,12
CLJ17,2016-10-26 03:00,26,51.82,51.88,51.82,51.88,3
CLJ17,2016-10-26 03:30,26,51.77,51.77,51.6,51.6,19
CLJ17,2016-10-26 04:00,26,51.54,51.66,51.54,51.65,21
CLJ17,2016-10-26 04:30,26,51.67,51.78,51.67,51.78,3
CLJ17,2016-10-26 05:00,26,51.75,51.8,51.74,51.8,5
CLJ17,2016-10-26 06:00,26,51.58,51.59,51.58,51.59,10
CLJ17,2016-10-26 06:30,26,51.59,51.63,51.55,51.55,13
CLJ17,2016-10-26 07:00,26,51.56,51.56,51.45,51.48,31
CLJ17,2016-10-26 07:30,26,51.49,51.54,51.36,51.48,161
CLJ17,2016-10-26 08:00,26,51.45,51.54,51.36,51.38,105
CLJ17,2016-10-26 08:30,26,51.37,51.44,51.33,51.33,45
CLJ17,2016-10-26 09:00,26,51.33,51.85,51.24,51.85,122
CLJ17,2016-10-26 09:30,26,51.94,52.28,51.93,52.18,280
CLJ17,2016-10-26 10:00,26,52.24,52.27,51.93,51.99,59
CLJ17,2016-10-26 10:30,26,51.98,51.98,51.64,51.77,41
CLJ17,2016-10-26 11:00,26,51.74,51.78,51.64,51.69,98
CLJ17,2016-10-26 11:30,26,51.68,51.77,51.54,51.54,91
CLJ17,2016-10-26 12:00,26,51.54,51.56,51.27,51.42,85
CLJ17,2016-10-26 12:30,26,51.42,51.45,51.34,51.36,57
CLJ17,2016-10-26 13:00,26,51.36,51.53,51.36,51.46,45
CLJ17,2016-10-26 13:30,26,51.48,51.48,51.42,51.44,25
CLJ17,2016-10-26 14:00,26,51.43,51.43,51.42,51.42,9
CLJ17,2016-10-26 14:30,26,51.44,51.44,51.41,51.41,14
CLJ17,2016-10-26 19:00,27,51.56,51.56,51.54,51.54,2
CLJ17,2016-10-26 19:30,27,51.46,51.46,51.46,51.46,1
CLJ17,2016-10-26 21:00,27,51.48,51.48,51.48,51.48,5
CLJ17,2016-10-26 21:30,27,51.49,51.49,51.49,51.49,1
CLJ17,2016-10-27 00:00,27,51.61,51.61,51.61,51.61,2
CLJ17,2016-10-27 01:00,27,51.67,51.67,51.67,51.67,2
CLJ17,2016-10-27 01:30,27,51.63,51.64,51.62,51.64,16
CLJ17,2016-10-27 02:00,27,51.6,51.6,51.6,51.6,15
CLJ17,2016-10-27 02:30,27,51.5,51.53,51.5,51.53,2
CLJ17,2016-10-27 03:00,27,51.59,51.83,51.59,51.83,21
CLJ17,2016-10-27 03:30,27,51.82,51.82,51.67,51.74,15
CLJ17,2016-10-27 04:00,27,51.78,51.78,51.78,51.78,1
CLJ17,2016-10-27 05:00,27,51.77,51.77,51.77,51.77,1
CLJ17,2016-10-27 05:30,27,51.8,51.8,51.8,51.8,1
CLJ17,2016-10-27 06:00,27,51.72,51.73,51.71,51.71,6
CLJ17,2016-10-27 06:30,27,51.71,51.71,51.67,51.68,48
CLJ17,2016-10-27 07:00,27,51.7,51.79,51.7,51.72,20
CLJ17,2016-10-27 07:30,27,51.75,51.75,51.5,51.63,96
CLJ17,2016-10-27 08:00,27,51.61,52.06,51.61,52,159
CLJ17,2016-10-27 08:30,27,51.96,51.96,51.65,51.8,159
CLJ17,2016-10-27 09:00,27,51.8,51.89,51.75,51.86,68
CLJ17,2016-10-27 09:30,27,51.85,52.14,51.85,52.11,67
CLJ17,2016-10-27 10:00,27,52.08,52.08,51.86,52.04,32
CLJ17,2016-10-27 10:30,27,52.04,52.22,52.04,52.22,8
CLJ17,2016-10-27 11:00,27,52.21,52.21,52.01,52.16,96
CLJ17,2016-10-27 11:30,27,52.14,52.18,52.07,52.16,71
CLJ17,2016-10-27 12:00,27,52.14,52.17,52,52.06,76
CLJ17,2016-10-27 12:30,27,52.05,52.07,52.02,52.05,47
CLJ17,2016-10-27 13:00,27,52.03,52.04,51.94,51.98,29
CLJ17,2016-10-27 13:30,27,51.91,51.98,51.91,51.97,34
CLJ17,2016-10-27 14:00,27,51.9,51.9,51.8,51.82,37
CLJ17,2016-10-27 14:30,27,51.87,51.9,51.87,51.9,27
CLJ17,2016-10-27 15:00,27,51.88,51.88,51.87,51.87,4
CLJ17,2016-10-27 20:30,28,51.94,51.95,51.94,51.95,11
CLJ17,2016-10-27 21:30,28,51.97,51.97,51.97,51.97,1
CLJ17,2016-10-27 22:00,28,51.97,51.97,51.97,51.97,9
CLJ17,2016-10-28 00:00,28,52,52,52,52,1
CLJ17,2016-10-28 01:30,28,51.88,51.88,51.88,51.88,1
CLJ17,2016-10-28 02:00,28,51.84,51.84,51.67,51.75,8
CLJ17,2016-10-28 02:30,28,51.77,51.77,51.75,51.76,24
CLJ17,2016-10-28 03:00,28,51.83,51.83,51.72,51.72,16
CLJ17,2016-10-28 03:30,28,51.75,51.77,51.73,51.77,18
CLJ17,2016-10-28 04:00,28,51.8,51.82,51.8,51.82,10
CLJ17,2016-10-28 04:30,28,51.86,51.86,51.75,51.75,8
CLJ17,2016-10-28 05:00,28,51.84,51.86,51.82,51.82,5
CLJ17,2016-10-28 05:30,28,51.74,51.74,51.74,51.74,1
CLJ17,2016-10-28 06:00,28,51.71,51.8,51.71,51.74,14
CLJ17,2016-10-28 06:30,28,51.71,51.71,51.59,51.59,19
CLJ17,2016-10-28 07:00,28,51.58,51.59,51.57,51.59,13
CLJ17,2016-10-28 07:30,28,51.69,51.69,51.54,51.62,133
CLJ17,2016-10-28 08:00,28,51.61,51.65,51.41,51.51,205
CLJ17,2016-10-28 08:30,28,51.49,51.58,51.45,51.55,40
CLJ17,2016-10-28 09:00,28,51.51,51.64,51.51,51.64,46
CLJ17,2016-10-28 09:30,28,51.63,51.83,51.62,51.69,78
CLJ17,2016-10-28 10:00,28,51.7,51.96,51.69,51.81,66
CLJ17,2016-10-28 10:30,28,51.74,51.75,51.41,51.48,122
CLJ17,2016-10-28 11:00,28,51.53,51.53,51.39,51.44,113
CLJ17,2016-10-28 11:30,28,51.44,51.44,51.31,51.41,74
CLJ17,2016-10-28 12:00,28,51.4,51.49,51.37,51.44,76
CLJ17,2016-10-28 12:30,28,51.43,51.47,50.96,50.96,220
CLJ17,2016-10-28 13:00,28,51.06,51.09,50.76,51.03,89
CLJ17,2016-10-28 13:30,28,51.05,51.08,50.98,50.98,120
CLJ17,2016-10-28 14:00,28,51.04,51.11,51,51.11,5
CLJ17,2016-10-28 14:30,28,51.03,51.05,51.02,51.04,12
CLJ17,2016-10-28 15:00,28,51.04,51.04,50.94,50.94,61
CLJ17,2016-10-30 17:00,31,50.53,50.53,50.5,50.5,15
CLJ17,2016-10-30 17:30,31,50.58,50.6,50.58,50.6,2
CLJ17,2016-10-30 18:30,31,50.64,50.64,50.64,50.64,4
CLJ17,2016-10-30 21:00,31,50.64,50.66,50.64,50.66,10
CLJ17,2016-10-30 21:30,31,50.71,50.71,50.69,50.69,20
CLJ17,2016-10-30 23:00,31,50.79,50.79,50.79,50.79,2
CLJ17,2016-10-31 00:30,31,50.79,50.79,50.79,50.79,1
CLJ17,2016-10-31 01:30,31,50.77,50.77,50.77,50.77,1
CLJ17,2016-10-31 02:00,31,50.7,50.7,50.66,50.66,21
CLJ17,2016-10-31 03:00,31,50.77,50.93,50.77,50.93,5
CLJ17,2016-10-31 03:30,31,50.97,50.97,50.88,50.9,3
CLJ17,2016-10-31 04:00,31,50.92,50.92,50.88,50.88,5
CLJ17,2016-10-31 04:30,31,50.87,50.92,50.87,50.91,26
CLJ17,2016-10-31 05:00,31,50.91,50.93,50.86,50.89,20
CLJ17,2016-10-31 05:30,31,50.82,50.82,50.7,50.7,10
CLJ17,2016-10-31 06:00,31,50.79,50.79,50.74,50.75,7
CLJ17,2016-10-31 06:30,31,50.73,50.73,50.73,50.73,1
CLJ17,2016-10-31 07:00,31,50.73,50.73,50.45,50.45,78
CLJ17,2016-10-31 07:30,31,50.45,50.5,50.42,50.45,101
CLJ17,2016-10-31 08:00,31,50.4,50.42,50.28,50.31,203
CLJ17,2016-10-31 08:30,31,50.24,50.41,50.18,50.21,101
CLJ17,2016-10-31 09:00,31,50.19,50.3,50.03,50.03,87
CLJ17,2016-10-31 09:30,31,49.99,49.99,49.71,49.72,93
CLJ17,2016-10-31 10:00,31,49.71,49.84,49.61,49.69,60
CLJ17,2016-10-31 10:30,31,49.82,49.82,49.67,49.78,31
CLJ17,2016-10-31 11:00,31,49.78,49.79,49.41,49.43,78
CLJ17,2016-10-31 11:30,31,49.41,49.5,49.32,49.45,68
CLJ17,2016-10-31 12:00,31,49.43,49.44,49.28,49.4,65
CLJ17,2016-10-31 12:30,31,49.41,49.47,49.35,49.46,34
CLJ17,2016-10-31 13:00,31,49.42,49.44,49.07,49.08,222
CLJ17,2016-10-31 13:30,31,49.1,49.1,48.99,49.01,40
CLJ17,2016-10-31 14:00,31,48.99,49.04,48.95,49.03,22
CLJ17,2016-10-31 14:30,31,49.01,49.02,48.93,48.93,83
CLJ17,2016-10-31 15:00,31,48.94,48.97,48.88,48.97,16
CLJ17,2016-10-31 15:30,31,48.9,48.9,48.9,48.9,2
CLJ17,2016-10-31 17:00,1,49.05,49.08,49.05,49.07,7
CLJ17,2016-10-31 17:30,1,49.25,49.25,49.25,49.25,1
CLJ17,2016-10-31 18:30,1,49.29,49.29,49.24,49.24,2
CLJ17,2016-10-31 19:00,1,49.26,49.26,49.24,49.24,2
CLJ17,2016-10-31 19:30,1,49.08,49.12,49.08,49.12,2
CLJ17,2016-10-31 20:00,1,49.17,49.24,49.17,49.22,7
CLJ17,2016-10-31 21:30,1,49.26,49.29,49.26,49.29,12
CLJ17,2016-10-31 22:30,1,49.31,49.31,49.31,49.31,1
CLJ17,2016-10-31 23:30,1,49.26,49.31,49.26,49.31,8
CLJ17,2016-11-01 00:30,1,49.33,49.42,49.33,49.42,38
CLJ17,2016-11-01 01:00,1,49.39,49.39,49.39,49.39,2
CLJ17,2016-11-01 01:30,1,49.47,49.51,49.47,49.51,78
CLJ17,2016-11-01 02:00,1,49.4,49.43,49.39,49.39,15
CLJ17,2016-11-01 02:30,1,49.29,49.3,49.27,49.3,22
CLJ17,2016-11-01 03:00,1,49.37,49.53,49.37,49.53,6
CLJ17,2016-11-01 03:30,1,49.55,49.56,49.33,49.41,22
CLJ17,2016-11-01 04:00,1,49.4,49.41,49.31,49.32,18
CLJ17,2016-11-01 04:30,1,49.31,49.31,49.03,49.13,35
CLJ17,2016-11-01 05:00,1,49.13,49.15,48.98,48.98,35
CLJ17,2016-11-01 05:30,1,49.07,49.21,49.07,49.21,19
CLJ17,2016-11-01 06:00,1,49.26,49.26,49.12,49.12,34
CLJ17,2016-11-01 06:30,1,49.13,49.15,49.08,49.08,36
CLJ17,2016-11-01 07:00,1,49.08,49.46,49.05,49.37,96
CLJ17,2016-11-01 07:30,1,49.39,49.5,49.34,49.44,225
CLJ17,2016-11-01 08:00,1,49.46,49.56,49.39,49.48,234
CLJ17,2016-11-01 08:30,1,49.5,49.62,49.15,49.21,314
CLJ17,2016-11-01 09:00,1,49.21,49.38,49.11,49.2,129
CLJ17,2016-11-01 09:30,1,49.28,49.43,49.21,49.4,54
CLJ17,2016-11-01 10:00,1,49.4,49.46,49.34,49.41,140
CLJ17,2016-11-01 10:30,1,49.29,49.32,49.22,49.25,19
CLJ17,2016-11-01 11:00,1,49.19,49.3,48.71,48.73,247
CLJ17,2016-11-01 11:30,1,48.75,48.8,48.61,48.79,208
CLJ17,2016-11-01 12:00,1,48.77,48.94,48.72,48.87,147
CLJ17,2016-11-01 12:30,1,48.81,48.81,48.49,48.66,250
CLJ17,2016-11-01 13:00,1,48.67,48.95,48.43,48.91,440
CLJ17,2016-11-01 13:30,1,48.93,49.07,48.93,49.05,50
CLJ17,2016-11-01 14:00,1,49.04,49.04,48.95,48.98,99
CLJ17,2016-11-01 14:30,1,48.96,49.13,48.96,49.13,23
CLJ17,2016-11-01 15:00,1,49.06,49.07,49.04,49.06,54
CLJ17,2016-11-01 15:30,1,48.99,48.99,48.58,48.61,33
CLJ17,2016-11-01 17:00,2,48.6,48.73,48.6,48.66,8
CLJ17,2016-11-01 17:30,2,48.64,48.64,48.64,48.64,1
CLJ17,2016-11-01 18:00,2,48.66,48.66,48.63,48.63,5
CLJ17,2016-11-01 19:00,2,48.61,48.66,48.61,48.66,3
CLJ17,2016-11-01 19:30,2,48.71,48.71,48.71,48.71,1
CLJ17,2016-11-01 20:00,2,48.68,48.68,48.68,48.68,2
CLJ17,2016-11-01 20:30,2,48.64,48.65,48.64,48.64,8
CLJ17,2016-11-01 21:00,2,48.6,48.6,48.58,48.58,2
CLJ17,2016-11-01 21:30,2,48.56,48.56,48.56,48.56,3
CLJ17,2016-11-01 22:00,2,48.55,48.55,48.51,48.51,2
CLJ17,2016-11-01 22:30,2,48.53,48.53,48.5,48.5,16
CLJ17,2016-11-01 23:30,2,48.55,48.55,48.55,48.55,1
CLJ17,2016-11-02 00:00,2,48.58,48.58,48.58,48.58,1
CLJ17,2016-11-02 02:00,2,48.63,48.65,48.54,48.61,28
CLJ17,2016-11-02 02:30,2,48.55,48.64,48.55,48.64,2
CLJ17,2016-11-02 03:00,2,48.5,48.5,48.42,48.42,88
CLJ17,2016-11-02 03:30,2,48.44,48.49,48.44,48.49,13
CLJ17,2016-11-02 04:00,2,48.46,48.46,48.29,48.29,18
CLJ17,2016-11-02 04:30,2,48.24,48.31,48.2,48.26,34
CLJ17,2016-11-02 05:00,2,48.27,48.29,48.23,48.23,49
CLJ17,2016-11-02 05:30,2,48.22,48.22,48.14,48.2,25
CLJ17,2016-11-02 06:00,2,48.25,48.34,48.2,48.34,48
CLJ17,2016-11-02 06:30,2,48.26,48.28,48.19,48.28,8
CLJ17,2016-11-02 07:00,2,48.22,48.44,48.22,48.27,27
CLJ17,2016-11-02 07:30,2,48.34,48.38,48.24,48.32,118
CLJ17,2016-11-02 08:00,2,48.25,48.31,48.11,48.19,303
CLJ17,2016-11-02 08:30,2,48.2,48.28,48.12,48.2,131
CLJ17,2016-11-02 09:00,2,48.19,48.56,47.96,48.44,206
CLJ17,2016-11-02 09:30,2,48.49,48.49,47.39,47.45,340
CLJ17,2016-11-02 10:00,2,47.5,47.61,47.36,47.59,53
CLJ17,2016-11-02 10:30,2,47.58,47.63,47.43,47.55,44
CLJ17,2016-11-02 11:00,2,47.52,47.59,47.48,47.5,123
CLJ17,2016-11-02 11:30,2,47.45,47.56,47.4,47.54,132
CLJ17,2016-11-02 12:00,2,47.54,47.6,47.45,47.58,91
CLJ17,2016-11-02 12:30,2,47.57,47.57,47.49,47.55,129
CLJ17,2016-11-02 13:00,2,47.59,47.71,47.48,47.69,67
CLJ17,2016-11-02 13:30,2,47.77,47.9,47.68,47.87,45
CLJ17,2016-11-02 14:00,2,47.84,47.87,47.77,47.81,11
CLJ17,2016-11-02 14:30,2,47.88,47.9,47.87,47.9,14
CLJ17,2016-11-02 15:00,2,47.9,47.9,47.83,47.83,52
CLJ17,2016-11-02 15:30,2,47.81,47.85,47.81,47.83,10
CLJ17,2016-11-02 19:00,3,48,48,47.99,47.99,2
CLJ17,2016-11-02 20:30,3,48.2,48.2,48.15,48.15,2
CLJ17,2016-11-02 21:00,3,48.23,48.24,48.23,48.23,6
CLJ17,2016-11-02 21:30,3,48.21,48.21,48.21,48.21,31
CLJ17,2016-11-02 23:30,3,48.11,48.13,48.11,48.13,4
CLJ17,2016-11-03 00:00,3,48.14,48.14,48.14,48.14,1
CLJ17,2016-11-03 00:30,3,48.19,48.19,48.19,48.19,1
CLJ17,2016-11-03 01:00,3,48.11,48.11,48.11,48.11,5
CLJ17,2016-11-03 01:30,3,48.13,48.13,48.13,48.13,2
CLJ17,2016-11-03 02:00,3,48.01,48.01,47.99,47.99,15
CLJ17,2016-11-03 02:30,3,47.98,47.98,47.98,47.98,1
CLJ17,2016-11-03 03:00,3,47.9,47.9,47.8,47.83,18
CLJ17,2016-11-03 03:30,3,47.88,47.89,47.84,47.89,9
CLJ17,2016-11-03 04:00,3,47.99,48,47.89,47.89,10
CLJ17,2016-11-03 04:30,3,47.93,47.94,47.91,47.91,8
CLJ17,2016-11-03 05:00,3,47.97,48.06,47.97,48.05,34
CLJ17,2016-11-03 05:30,3,48.1,48.15,48.02,48.02,10
CLJ17,2016-11-03 06:00,3,48.05,48.16,48.05,48.16,20
CLJ17,2016-11-03 06:30,3,48.15,48.15,48.15,48.15,1
CLJ17,2016-11-03 07:00,3,48.16,48.16,48.04,48.06,14
CLJ17,2016-11-03 07:30,3,48.01,48.16,48.01,48.14,55
CLJ17,2016-11-03 08:00,3,47.98,48.01,47.72,47.76,147
CLJ17,2016-11-03 08:30,3,47.75,47.91,47.65,47.67,143
CLJ17,2016-11-03 09:00,3,47.68,47.83,47.63,47.83,117
CLJ17,2016-11-03 09:30,3,47.79,47.79,47.47,47.51,116
CLJ17,2016-11-03 10:00,3,47.51,47.52,47.35,47.43,176
CLJ17,2016-11-03 10:30,3,47.42,47.47,47.36,47.47,56
CLJ17,2016-11-03 11:00,3,47.47,47.47,47.1,47.12,278
CLJ17,2016-11-03 11:30,3,47.13,47.16,46.86,46.96,124
CLJ17,2016-11-03 12:00,3,46.94,47.04,46.89,47,59
CLJ17,2016-11-03 12:30,3,47,47,46.93,46.99,59
CLJ17,2016-11-03 13:00,3,46.99,47.11,46.88,47.11,44
CLJ17,2016-11-03 13:30,3,47.11,47.16,47.11,47.16,29
CLJ17,2016-11-03 14:00,3,47.21,47.28,47.21,47.28,2
CLJ17,2016-11-03 14:30,3,47.16,47.17,47.06,47.13,30
CLJ17,2016-11-03 15:30,3,47.08,47.08,47.03,47.03,3
CLJ17,2016-11-03 18:00,4,47.17,47.2,47.17,47.2,24
CLJ17,2016-11-03 19:00,4,47.23,47.23,47.23,47.23,1
CLJ17,2016-11-03 21:30,4,47.23,47.23,47.23,47.23,1
CLJ17,2016-11-04 00:00,4,47.22,47.22,47.22,47.22,1
CLJ17,2016-11-04 03:00,4,46.99,47.07,46.81,47.02,27
CLJ17,2016-11-04 03:30,4,47.01,47.13,47.01,47.13,30
CLJ17,2016-11-04 04:00,4,47.24,47.31,47.17,47.17,15
CLJ17,2016-11-04 04:30,4,47.21,47.24,47.18,47.18,4
CLJ17,2016-11-04 05:00,4,47.09,47.13,47.03,47.12,19
CLJ17,2016-11-04 05:30,4,47.07,47.13,47.07,47.1,82
CLJ17,2016-11-04 06:00,4,47.11,47.2,47.09,47.18,23
CLJ17,2016-11-04 06:30,4,47.07,47.17,47.07,47.17,12
CLJ17,2016-11-04 07:00,4,47.24,47.24,46.62,46.94,311
CLJ17,2016-11-04 07:30,4,46.75,46.89,46.74,46.79,264
CLJ17,2016-11-04 08:00,4,46.76,46.78,46.54,46.6,173
CLJ17,2016-11-04 08:30,4,46.64,46.65,46.34,46.34,119
CLJ17,2016-11-04 09:00,4,46.35,46.36,46.11,46.23,171
CLJ17,2016-11-04 09:30,4,46.22,47.28,46.18,46.81,323
CLJ17,2016-11-04 10:00,4,46.82,47.06,46.82,46.86,60
CLJ17,2016-11-04 10:30,4,46.73,46.73,46.49,46.5,105
CLJ17,2016-11-04 11:00,4,46.37,46.7,46.34,46.51,119
CLJ17,2016-11-04 11:30,4,46.52,46.56,46.41,46.48,94
CLJ17,2016-11-04 12:00,4,46.44,46.51,46.33,46.38,88
CLJ17,2016-11-04 12:30,4,46.37,46.42,46.33,46.33,59
CLJ17,2016-11-04 13:00,4,46.3,46.58,46.3,46.5,95
CLJ17,2016-11-04 13:30,4,46.56,46.56,46.5,46.5,5
CLJ17,2016-11-04 14:00,4,46.51,46.51,46.49,46.5,13
CLJ17,2016-11-04 14:30,4,46.5,46.59,46.5,46.58,26
CLJ17,2016-11-04 15:00,4,46.56,46.56,46.56,46.56,6
CLJ17,2016-11-06 17:00,7,46.9,46.9,46.9,46.9,1
CLJ17,2016-11-06 19:00,7,46.94,46.94,46.94,46.94,3
CLJ17,2016-11-06 20:00,7,46.98,46.98,46.98,46.98,2
CLJ17,2016-11-06 20:30,7,46.96,46.96,46.96,46.96,1
CLJ17,2016-11-06 22:00,7,47.03,47.03,47.03,47.03,1
CLJ17,2016-11-06 23:00,7,47.02,47.09,47.02,47.09,2
CLJ17,2016-11-06 23:30,7,47.09,47.19,47.09,47.19,2
CLJ17,2016-11-07 00:00,7,47.23,47.25,47.23,47.25,4
CLJ17,2016-11-07 00:30,7,47.12,47.12,47.12,47.12,1
CLJ17,2016-11-07 02:00,7,47.13,47.13,47.09,47.1,4
CLJ17,2016-11-07 02:30,7,47.17,47.18,47.14,47.14,9
CLJ17,2016-11-07 03:00,7,47.2,47.34,47.19,47.29,47
CLJ17,2016-11-07 03:30,7,47.22,47.22,47.15,47.17,7
CLJ17,2016-11-07 04:00,7,47.16,47.22,47.13,47.22,25
CLJ17,2016-11-07 04:30,7,47.16,47.22,47.12,47.22,27
CLJ17,2016-11-07 05:00,7,47.24,47.24,47.24,47.24,3
CLJ17,2016-11-07 05:30,7,47.24,47.24,47.24,47.24,4
CLJ17,2016-11-07 06:00,7,47.3,47.31,47.16,47.16,12
CLJ17,2016-11-07 06:30,7,47.17,47.17,47.05,47.05,23
CLJ17,2016-11-07 07:00,7,47.02,47.02,46.94,46.94,85
CLJ17,2016-11-07 07:30,7,46.92,47.1,46.92,47.04,110
CLJ17,2016-11-07 08:00,7,46.97,46.97,46.85,46.94,205
CLJ17,2016-11-07 08:30,7,46.96,47.14,46.81,46.89,110
CLJ17,2016-11-07 09:00,7,46.88,46.94,46.72,46.85,109
CLJ17,2016-11-07 09:30,7,46.85,46.86,46.52,46.73,182
CLJ17,2016-11-07 10:00,7,46.7,46.83,46.62,46.71,121
CLJ17,2016-11-07 10:30,7,46.73,46.78,46.71,46.77,47
CLJ17,2016-11-07 11:00,7,46.81,46.82,46.71,46.73,26
CLJ17,2016-11-07 11:30,7,46.74,46.82,46.74,46.81,47
CLJ17,2016-11-07 12:00,7,46.83,46.83,46.77,46.81,17
CLJ17,2016-11-07 12:30,7,46.77,47.11,46.77,47.05,68
CLJ17,2016-11-07 13:00,7,47.09,47.36,46.97,47.34,158
CLJ17,2016-11-07 13:30,7,47.33,47.33,47.29,47.29,4
CLJ17,2016-11-07 14:00,7,47.35,47.42,47.35,47.38,27
CLJ17,2016-11-07 14:30,7,47.37,47.45,47.37,47.45,35
CLJ17,2016-11-07 19:00,8,47.37,47.38,47.35,47.35,79
CLJ17,2016-11-07 20:00,8,47.27,47.27,47.27,47.27,2
CLJ17,2016-11-07 21:00,8,47.35,47.35,47.35,47.35,1
CLJ17,2016-11-07 23:00,8,47.38,47.38,47.38,47.38,15
CLJ17,2016-11-07 23:30,8,47.39,47.39,47.39,47.39,1
CLJ17,2016-11-08 00:00,8,47.35,47.36,47.35,47.36,2
CLJ17,2016-11-08 02:00,8,47.42,47.5,47.42,47.42,50
CLJ17,2016-11-08 02:30,8,47.51,47.7,47.46,47.67,88
CLJ17,2016-11-08 03:00,8,47.59,47.63,47.56,47.61,26
CLJ17,2016-11-08 03:30,8,47.56,47.66,47.56,47.65,8
CLJ17,2016-11-08 04:00,8,47.62,47.62,47.5,47.54,11
CLJ17,2016-11-08 04:30,8,47.53,47.53,47.53,47.53,1
CLJ17,2016-11-08 05:00,8,47.44,47.48,47.42,47.45,5
CLJ17,2016-11-08 05:30,8,47.34,47.36,47.29,47.3,10
CLJ17,2016-11-08 06:00,8,47.29,47.29,47.14,47.14,13
CLJ17,2016-11-08 06:30,8,47.12,47.14,47.12,47.14,4
CLJ17,2016-11-08 07:00,8,47.11,47.24,47.11,47.22,50
CLJ17,2016-11-08 07:30,8,47.22,47.32,47.22,47.27,99
CLJ17,2016-11-08 08:00,8,47.21,47.21,46.97,47.08,119
CLJ17,2016-11-08 08:30,8,47.05,47.15,46.94,47.03,121
CLJ17,2016-11-08 09:00,8,47.02,47.3,46.98,47.28,104
CLJ17,2016-11-08 09:30,8,47.28,47.75,47.22,47.58,121
CLJ17,2016-11-08 10:00,8,47.58,47.58,47.41,47.45,54
CLJ17,2016-11-08 10:30,8,47.45,47.54,47.36,47.49,31
CLJ17,2016-11-08 11:00,8,47.49,47.69,47.39,47.62,140
CLJ17,2016-11-08 11:30,8,47.59,47.86,47.58,47.86,197
CLJ17,2016-11-08 12:00,8,47.87,47.89,47.66,47.77,105
CLJ17,2016-11-08 12:30,8,47.77,47.84,47.77,47.81,115
CLJ17,2016-11-08 13:00,8,47.7,47.74,47.5,47.58,282
CLJ17,2016-11-08 13:30,8,47.59,47.6,47.44,47.45,149
CLJ17,2016-11-08 14:00,8,47.44,47.5,47.44,47.45,12
CLJ17,2016-11-08 14:30,8,47.48,47.48,47.35,47.35,18
CLJ17,2016-11-08 15:00,8,47.33,47.35,47.27,47.34,22
CLJ17,2016-11-08 15:30,8,47.2,47.49,47.2,47.45,29
CLJ17,2016-11-08 18:00,9,47.37,47.38,47.37,47.38,3
CLJ17,2016-11-08 18:30,9,47.62,47.62,47.62,47.62,1
CLJ17,2016-11-08 19:00,9,47.77,47.77,47.57,47.57,2
CLJ17,2016-11-08 19:30,9,47.3,47.3,47.3,47.3,1
CLJ17,2016-11-08 20:00,9,47.2,47.2,46.01,46.5,33
CLJ17,2016-11-08 20:30,9,46.25,46.35,46.25,46.35,19
CLJ17,2016-11-08 21:00,9,46.4,46.4,45.99,45.99,9
CLJ17,2016-11-08 21:30,9,45.98,46.26,45.98,46.23,8
CLJ17,2016-11-08 22:00,9,46.19,46.32,46.19,46.32,32
CLJ17,2016-11-08 22:30,9,46.23,46.23,45.99,46.1,14
CLJ17,2016-11-08 23:00,9,46.35,46.42,46.35,46.37,31
CLJ17,2016-11-08 23:30,9,46.45,46.57,46.39,46.52,19
CLJ17,2016-11-09 00:00,9,46.59,47.07,46.56,46.92,24
CLJ17,2016-11-09 00:30,9,46.88,47,46.61,46.99,33
CLJ17,2016-11-09 01:00,9,47.01,47.01,46.92,46.98,22
CLJ17,2016-11-09 01:30,9,47.07,47.26,47.06,47.26,15
CLJ17,2016-11-09 02:00,9,47.26,47.36,47.1,47.1,63
CLJ17,2016-11-09 02:30,9,47.18,47.18,47.1,47.15,9
CLJ17,2016-11-09 03:00,9,47.12,47.26,47.12,47.19,84
CLJ17,2016-11-09 03:30,9,47.23,47.61,47.23,47.61,47
CLJ17,2016-11-09 04:00,9,47.6,47.62,47.48,47.59,17
CLJ17,2016-11-09 04:30,9,47.56,47.87,47.56,47.81,40
CLJ17,2016-11-09 05:00,9,47.94,48.03,47.68,47.68,40
CLJ17,2016-11-09 05:30,9,47.53,47.57,47.48,47.48,15
CLJ17,2016-11-09 06:00,9,47.69,47.69,47.4,47.47,11
CLJ17,2016-11-09 06:30,9,47.47,47.7,47.43,47.7,31
CLJ17,2016-11-09 07:00,9,47.76,47.83,47.54,47.54,11
CLJ17,2016-11-09 07:30,9,47.56,47.59,47.36,47.59,129
CLJ17,2016-11-09 08:00,9,47.59,47.67,47.47,47.66,162
CLJ17,2016-11-09 08:30,9,47.63,47.86,47.44,47.56,251
CLJ17,2016-11-09 09:00,9,47.58,47.67,47.45,47.6,73
CLJ17,2016-11-09 09:30,9,47.83,47.83,47.23,47.36,77
CLJ17,2016-11-09 10:00,9,47.33,47.64,47.32,47.64,20
CLJ17,2016-11-09 10:30,9,47.69,48.57,47.69,48.44,185
CLJ17,2016-11-09 11:00,9,48.55,48.56,48.27,48.39,39
CLJ17,2016-11-09 11:30,9,48.43,48.43,48.27,48.27,27
CLJ17,2016-11-09 12:00,9,48.4,48.42,48.16,48.16,36
CLJ17,2016-11-09 12:30,9,48.16,48.27,48.06,48.06,51
CLJ17,2016-11-09 13:00,9,48.14,48.21,47.99,47.99,46
CLJ17,2016-11-09 13:30,9,47.99,48.03,47.95,47.99,32
CLJ17,2016-11-09 14:00,9,48.02,48.14,48.02,48.14,4
CLJ17,2016-11-09 14:30,9,48.12,48.41,48.12,48.37,26
CLJ17,2016-11-09 15:00,9,48.35,48.35,48.23,48.23,2
CLJ17,2016-11-09 15:30,9,48.19,48.24,48.18,48.21,32
CLJ17,2016-11-09 17:00,10,48.24,48.24,48.2,48.2,9
CLJ17,2016-11-09 17:30,10,48.19,48.19,48.19,48.19,2
CLJ17,2016-11-09 18:30,10,47.98,48,47.98,48,11
CLJ17,2016-11-09 19:00,10,47.95,47.99,47.95,47.99,4
CLJ17,2016-11-09 21:00,10,47.95,47.95,47.95,47.95,1
CLJ17,2016-11-09 23:00,10,48.14,48.14,48.14,48.14,5
CLJ17,2016-11-09 23:30,10,48.16,48.26,48.15,48.26,5
CLJ17,2016-11-10 00:00,10,48.26,48.33,48.2,48.33,4
CLJ17,2016-11-10 00:30,10,48.36,48.36,48.32,48.36,10
CLJ17,2016-11-10 01:00,10,48.43,48.48,48.43,48.45,119
CLJ17,2016-11-10 01:30,10,48.51,48.55,48.48,48.53,36
CLJ17,2016-11-10 02:00,10,48.47,48.47,48.4,48.43,45
CLJ17,2016-11-10 02:30,10,48.42,48.43,48.27,48.32,24
CLJ17,2016-11-10 03:00,10,48.18,48.19,47.98,48.05,18
CLJ17,2016-11-10 03:30,10,48.05,48.05,47.99,48,60
CLJ17,2016-11-10 04:00,10,47.87,48.05,47.87,48.05,35
CLJ17,2016-11-10 04:30,10,48.15,48.28,48.15,48.21,24
CLJ17,2016-11-10 05:00,10,48.2,48.2,48.13,48.14,34
CLJ17,2016-11-10 05:30,10,48.1,48.22,48.01,48.03,17
CLJ17,2016-11-10 06:00,10,48.04,48.04,47.85,47.85,16
CLJ17,2016-11-10 06:30,10,47.79,47.93,47.75,47.79,56
CLJ17,2016-11-10 07:00,10,47.83,47.87,47.69,47.8,77
CLJ17,2016-11-10 07:30,10,47.79,47.91,47.72,47.82,110
CLJ17,2016-11-10 08:00,10,47.7,47.7,47.4,47.55,191
CLJ17,2016-11-10 08:30,10,47.57,47.79,47.45,47.51,83
CLJ17,2016-11-10 09:00,10,47.51,47.99,47.51,47.85,40
CLJ17,2016-11-10 09:30,10,47.84,47.84,47.63,47.64,42
CLJ17,2016-11-10 10:00,10,47.61,47.68,47.48,47.58,56
CLJ17,2016-11-10 10:30,10,47.48,47.6,47.37,47.45,113
CLJ17,2016-11-10 11:00,10,47.4,47.55,47.4,47.54,116
CLJ17,2016-11-10 11:30,10,47.53,47.69,47.49,47.66,143
CLJ17,2016-11-10 12:00,10,47.68,47.77,47.59,47.61,93
CLJ17,2016-11-10 12:30,10,47.62,47.73,47.56,47.69,90
CLJ17,2016-11-10 13:00,10,47.65,47.75,47.54,47.54,77
CLJ17,2016-11-10 13:30,10,47.57,47.57,47.44,47.48,35
CLJ17,2016-11-10 14:00,10,47.47,47.5,47.47,47.49,11
CLJ17,2016-11-10 14:30,10,47.43,47.48,47.38,47.38,13
CLJ17,2016-11-10 15:00,10,47.4,47.4,47.24,47.24,11
CLJ17,2016-11-10 15:30,10,47.21,47.28,47.21,47.24,21
CLJ17,2016-11-10 17:00,11,47.32,47.37,47.32,47.37,30
CLJ17,2016-11-10 17:30,11,47.37,47.37,47.35,47.35,9
CLJ17,2016-11-10 19:00,11,47.43,47.43,47.37,47.37,4
CLJ17,2016-11-10 19:30,11,47.32,47.42,47.32,47.35,13
CLJ17,2016-11-10 20:00,11,47.33,47.33,47.33,47.33,5
CLJ17,2016-11-10 21:30,11,47.38,47.38,47.38,47.38,1
CLJ17,2016-11-10 23:30,11,47.47,47.47,47.47,47.47,1
CLJ17,2016-11-11 00:00,11,47.42,47.42,47.38,47.38,2
CLJ17,2016-11-11 00:30,11,47.39,47.39,47.39,47.39,2
CLJ17,2016-11-11 01:00,11,47.31,47.45,47.3,47.45,3
CLJ17,2016-11-11 01:30,11,47.51,47.51,47.41,47.41,3
CLJ17,2016-11-11 02:00,11,47.26,47.33,47.15,47.33,13
CLJ17,2016-11-11 02:30,11,47.21,47.21,47.21,47.21,1
CLJ17,2016-11-11 03:00,11,47.18,47.28,47.1,47.26,21
CLJ17,2016-11-11 03:30,11,47.3,47.32,47.29,47.31,14
CLJ17,2016-11-11 04:00,11,47.21,47.21,47.1,47.11,10
CLJ17,2016-11-11 04:30,11,47.03,47.03,46.83,46.92,86
CLJ17,2016-11-11 05:00,11,47,47.02,46.82,46.82,25
CLJ17,2016-11-11 05:30,11,46.89,46.92,46.81,46.81,31
CLJ17,2016-11-11 06:00,11,46.89,46.91,46.82,46.86,13
CLJ17,2016-11-11 06:30,11,46.92,46.95,46.88,46.88,13
CLJ17,2016-11-11 07:00,11,46.95,46.95,46.66,46.68,47
CLJ17,2016-11-11 07:30,11,46.69,46.77,46.67,46.75,39
CLJ17,2016-11-11 08:00,11,46.72,46.8,46.57,46.61,118
CLJ17,2016-11-11 08:30,11,46.62,46.67,46.49,46.5,107
CLJ17,2016-11-11 09:00,11,46.53,46.68,46.53,46.57,176
CLJ17,2016-11-11 09:30,11,46.58,46.62,46.13,46.13,52
CLJ17,2016-11-11 10:00,11,46.13,46.18,46.06,46.06,91
CLJ17,2016-11-11 10:30,11,46,46.24,45.99,46.19,50
CLJ17,2016-11-11 11:00,11,46.19,46.43,46.19,46.31,63
CLJ17,2016-11-11 11:30,11,46.32,46.37,46.26,46.29,64
CLJ17,2016-11-11 12:00,11,46.34,46.46,46.34,46.43,32
CLJ17,2016-11-11 12:30,11,46.4,46.4,46.2,46.34,48
CLJ17,2016-11-11 13:00,11,46.32,46.53,46.27,46.31,79
CLJ17,2016-11-11 13:30,11,46.35,46.35,46.1,46.15,31
CLJ17,2016-11-11 14:00,11,46.21,46.26,46.21,46.24,32
CLJ17,2016-11-11 14:30,11,46.27,46.27,46.18,46.18,59
CLJ17,2016-11-11 15:00,11,46.15,46.25,46.15,46.25,9
CLJ17,2016-11-11 15:30,11,46.17,46.17,46.13,46.13,2
CLJ17,2016-11-13 17:00,14,46.3,46.45,46.3,46.41,29
CLJ17,2016-11-13 18:00,14,46.55,46.55,46.55,46.55,1
CLJ17,2016-11-13 19:00,14,46.44,46.44,46.44,46.44,1
CLJ17,2016-11-13 19:30,14,46.45,46.45,46.37,46.37,2
CLJ17,2016-11-13 20:00,14,46.3,46.3,46.3,46.3,3
CLJ17,2016-11-13 20:30,14,46.33,46.33,46.33,46.33,1
CLJ17,2016-11-13 21:00,14,46.33,46.33,46.33,46.33,1
CLJ17,2016-11-13 21:30,14,46.28,46.28,46.28,46.28,3
CLJ17,2016-11-13 22:00,14,46.37,46.37,46.37,46.37,1
CLJ17,2016-11-13 23:00,14,46.33,46.33,46.3,46.3,7
CLJ17,2016-11-13 23:30,14,46.28,46.3,46.27,46.3,3
CLJ17,2016-11-14 01:00,14,46.45,46.45,46.45,46.45,1
CLJ17,2016-11-14 02:30,14,46.42,46.42,46.22,46.22,9
CLJ17,2016-11-14 03:00,14,46.21,46.22,46.17,46.17,15
CLJ17,2016-11-14 03:30,14,46.24,46.28,46.22,46.28,3
CLJ17,2016-11-14 04:00,14,46.23,46.23,46.18,46.18,9
CLJ17,2016-11-14 04:30,14,46.17,46.2,46.17,46.2,17
CLJ17,2016-11-14 05:00,14,46.18,46.18,45.75,45.78,177
CLJ17,2016-11-14 05:30,14,45.77,45.82,45.74,45.76,25
CLJ17,2016-11-14 06:00,14,45.81,45.9,45.8,45.9,69
CLJ17,2016-11-14 06:30,14,45.82,45.87,45.74,45.8,22
CLJ17,2016-11-14 07:00,14,45.85,45.85,45.67,45.75,39
CLJ17,2016-11-14 07:30,14,45.77,45.86,45.73,45.82,83
CLJ17,2016-11-14 08:00,14,45.86,46.01,45.75,45.95,186
CLJ17,2016-11-14 08:30,14,45.96,46.01,45.7,45.73,157
CLJ17,2016-11-14 09:00,14,45.74,45.87,45.73,45.76,80
CLJ17,2016-11-14 09:30,14,45.74,45.75,45.58,45.66,113
CLJ17,2016-11-14 10:00,14,45.6,45.64,45.39,45.4,145
CLJ17,2016-11-14 10:30,14,45.44,45.44,45.19,45.23,84
CLJ17,2016-11-14 11:00,14,45.2,45.35,45.18,45.35,41
CLJ17,2016-11-14 11:30,14,45.38,45.44,45.35,45.42,45
CLJ17,2016-11-14 12:00,14,45.43,45.91,45.43,45.84,56
CLJ17,2016-11-14 12:30,14,45.9,46.35,45.83,46.27,135
CLJ17,2016-11-14 13:00,14,46.28,46.37,45.93,45.95,181
CLJ17,2016-11-14 13:30,14,45.95,46.08,45.93,46.08,73
CLJ17,2016-11-14 14:00,14,46.04,46.09,46.03,46.09,5
CLJ17,2016-11-14 14:30,14,46.03,46.36,46.03,46.36,14
CLJ17,2016-11-14 15:00,14,46.19,46.22,46.15,46.19,56
CLJ17,2016-11-14 15:30,14,46.23,46.33,46.2,46.25,139
CLJ17,2016-11-14 18:30,15,46.32,46.32,46.32,46.32,5
CLJ17,2016-11-14 19:00,15,46.29,46.29,46.29,46.29,2
CLJ17,2016-11-14 19:30,15,46.48,46.48,46.42,46.42,9
CLJ17,2016-11-14 20:00,15,46.46,46.46,46.46,46.46,1
CLJ17,2016-11-14 20:30,15,46.6,46.68,46.6,46.68,3
CLJ17,2016-11-14 21:00,15,46.77,46.77,46.77,46.77,2
CLJ17,2016-11-14 21:30,15,46.79,46.79,46.79,46.79,1
CLJ17,2016-11-14 22:00,15,46.77,46.82,46.77,46.82,2
CLJ17,2016-11-14 23:00,15,46.77,46.77,46.77,46.77,3
CLJ17,2016-11-14 23:30,15,46.76,46.76,46.7,46.72,8
CLJ17,2016-11-15 00:00,15,46.75,46.75,46.75,46.75,1
CLJ17,2016-11-15 00:30,15,46.63,46.63,46.63,46.63,11
CLJ17,2016-11-15 01:00,15,46.75,46.75,46.75,46.75,1
CLJ17,2016-11-15 01:30,15,46.73,46.75,46.69,46.72,5
CLJ17,2016-11-15 02:00,15,46.88,46.91,46.87,46.87,16
CLJ17,2016-11-15 02:30,15,46.74,46.86,46.74,46.85,8
CLJ17,2016-11-15 03:00,15,46.85,46.85,46.8,46.83,8
CLJ17,2016-11-15 03:30,15,46.84,46.95,46.84,46.93,17
CLJ17,2016-11-15 04:00,15,46.93,46.96,46.92,46.95,25
CLJ17,2016-11-15 04:30,15,46.96,47.02,46.96,47.01,13
CLJ17,2016-11-15 05:00,15,47.05,47.06,46.94,46.94,7
CLJ17,2016-11-15 05:30,15,46.97,47.44,46.97,47.42,105
CLJ17,2016-11-15 06:00,15,47.38,47.38,47.19,47.19,28
CLJ17,2016-11-15 06:30,15,47.18,47.25,47.1,47.1,27
CLJ17,2016-11-15 07:00,15,47.16,47.3,47.1,47.18,101
CLJ17,2016-11-15 07:30,15,47.14,47.27,47.09,47.18,150
CLJ17,2016-11-15 08:00,15,47.1,47.29,46.95,47.29,184
CLJ17,2016-11-15 08:30,15,47.29,47.54,47.27,47.52,216
CLJ17,2016-11-15 09:00,15,47.52,47.78,47.52,47.57,256
CLJ17,2016-11-15 09:30,15,47.54,47.54,47.38,47.45,89
CLJ17,2016-11-15 10:00,15,47.5,47.68,47.44,47.63,79
CLJ17,2016-11-15 10:30,15,47.69,47.87,47.68,47.75,109
CLJ17,2016-11-15 11:00,15,47.78,47.83,47.7,47.72,57
CLJ17,2016-11-15 11:30,15,47.72,47.85,47.69,47.84,48
CLJ17,2016-11-15 12:00,15,47.83,47.87,47.75,47.78,51
CLJ17,2016-11-15 12:30,15,47.76,47.92,47.73,47.9,86
CLJ17,2016-11-15 13:00,15,47.95,48.38,47.83,48.37,254
CLJ17,2016-11-15 13:30,15,48.37,48.41,48.26,48.39,209
CLJ17,2016-11-15 14:00,15,48.33,48.44,48.33,48.44,27
CLJ17,2016-11-15 14:30,15,48.46,48.63,48.44,48.44,17
CLJ17,2016-11-15 15:00,15,48.39,48.46,48.35,48.35,10
CLJ17,2016-11-15 15:30,15,48.19,48.49,48.18,48.32,49
CLJ17,2016-11-15 17:00,16,48.23,48.25,48.21,48.21,19
CLJ17,2016-11-15 18:00,16,48.18,48.18,48.18,48.18,3
CLJ17,2016-11-15 19:00,16,48.28,48.28,48.2,48.2,3
CLJ17,2016-11-15 19:30,16,48.11,48.11,48.11,48.11,1
CLJ17,2016-11-15 21:00,16,48.15,48.16,48.15,48.16,3
CLJ17,2016-11-15 21:30,16,48.24,48.24,48.24,48.24,1
CLJ17,2016-11-15 22:30,16,48.26,48.26,48.26,48.26,1
CLJ17,2016-11-15 23:00,16,48.28,48.45,48.28,48.45,4
CLJ17,2016-11-15 23:30,16,48.45,48.55,48.45,48.54,18
CLJ17,2016-11-16 00:00,16,48.53,48.69,48.53,48.58,20
CLJ17,2016-11-16 00:30,16,48.6,48.66,48.59,48.59,27
CLJ17,2016-11-16 01:00,16,48.56,48.6,48.34,48.36,24
CLJ17,2016-11-16 01:30,16,48.4,48.46,48.38,48.45,21
CLJ17,2016-11-16 02:00,16,48.48,48.48,48.02,48.04,33
CLJ17,2016-11-16 02:30,16,48.07,48.15,48.02,48.06,18
CLJ17,2016-11-16 03:00,16,47.99,47.99,47.77,47.89,26
CLJ17,2016-11-16 03:30,16,47.89,48.07,47.89,48.01,51
CLJ17,2016-11-16 04:00,16,48,48.05,47.92,47.98,16
CLJ17,2016-11-16 04:30,16,47.97,47.97,47.84,47.93,19
CLJ17,2016-11-16 05:00,16,47.86,47.86,47.63,47.74,26
CLJ17,2016-11-16 05:30,16,47.76,47.76,47.59,47.61,23
CLJ17,2016-11-16 06:00,16,47.58,47.79,47.58,47.79,43
CLJ17,2016-11-16 06:30,16,47.78,47.92,47.69,47.92,50
CLJ17,2016-11-16 07:00,16,47.94,47.98,47.78,47.93,61
CLJ17,2016-11-16 07:30,16,47.95,48.04,47.91,47.94,73
CLJ17,2016-11-16 08:00,16,47.93,48.16,47.84,48.07,184
CLJ17,2016-11-16 08:30,16,48.04,48.05,47.87,47.89,180
CLJ17,2016-11-16 09:00,16,47.89,48,47.81,47.86,214
CLJ17,2016-11-16 09:30,16,47.74,48.79,47.6,48.54,468
CLJ17,2016-11-16 10:00,16,48.55,48.69,48.23,48.29,76
CLJ17,2016-11-16 10:30,16,48.29,48.35,47.84,48.11,122
CLJ17,2016-11-16 11:00,16,48.07,48.34,48.03,48.29,86
CLJ17,2016-11-16 11:30,16,48.32,48.47,48.26,48.35,83
CLJ17,2016-11-16 12:00,16,48.37,48.38,48.23,48.29,48
CLJ17,2016-11-16 12:30,16,48.25,48.26,48.14,48.26,59
CLJ17,2016-11-16 13:00,16,48.3,48.35,48,48,141
CLJ17,2016-11-16 13:30,16,48.01,48.03,47.93,47.93,133
CLJ17,2016-11-16 14:00,16,47.9,47.91,47.89,47.89,12
CLJ17,2016-11-16 14:30,16,47.92,47.93,47.9,47.9,8
CLJ17,2016-11-16 15:00,16,47.93,47.93,47.88,47.88,7
CLJ17,2016-11-16 15:30,16,47.9,47.9,47.86,47.87,15
CLJ17,2016-11-16 19:00,17,47.91,47.91,47.91,47.91,2
CLJ17,2016-11-16 23:00,17,47.93,47.93,47.93,47.93,1
CLJ17,2016-11-17 00:30,17,47.96,47.96,47.96,47.96,1
CLJ17,2016-11-17 01:00,17,47.85,47.85,47.85,47.85,1
CLJ17,2016-11-17 01:30,17,47.75,47.75,47.75,47.75,1
CLJ17,2016-11-17 02:00,17,47.96,48.2,47.96,48.18,6
CLJ17,2016-11-17 02:30,17,48.2,48.2,48.2,48.2,50
CLJ17,2016-11-17 03:00,17,48.2,48.2,48.13,48.2,63
CLJ17,2016-11-17 03:30,17,48.29,48.29,48.16,48.16,6
CLJ17,2016-11-17 04:00,17,48.15,48.23,48.15,48.23,7
CLJ17,2016-11-17 04:30,17,48.24,48.31,48.24,48.31,53
CLJ17,2016-11-17 05:00,17,48.48,48.64,48.48,48.61,19
CLJ17,2016-11-17 05:30,17,48.62,48.63,48.59,48.59,21
CLJ17,2016-11-17 06:00,17,48.7,48.8,48.7,48.79,14
CLJ17,2016-11-17 06:30,17,48.76,48.86,48.76,48.82,21
CLJ17,2016-11-17 07:00,17,48.8,48.8,48.59,48.65,16
CLJ17,2016-11-17 07:30,17,48.63,48.73,48.53,48.65,188
CLJ17,2016-11-17 08:00,17,48.68,48.82,48.59,48.82,202
CLJ17,2016-11-17 08:30,17,48.81,49.01,48.76,48.93,146
CLJ17,2016-11-17 09:00,17,48.87,48.88,48.59,48.66,27
CLJ17,2016-11-17 09:30,17,48.63,48.63,48.28,48.45,146
CLJ17,2016-11-17 10:00,17,48.38,48.51,48.1,48.11,74
CLJ17,2016-11-17 10:30,17,48.11,48.5,48.03,48.46,196
CLJ17,2016-11-17 11:00,17,48.56,48.68,48.46,48.56,102
CLJ17,2016-11-17 11:30,17,48.56,48.56,48.26,48.33,99
CLJ17,2016-11-17 12:00,17,48.31,48.46,48.29,48.45,95
CLJ17,2016-11-17 12:30,17,48.47,48.48,48.16,48.24,134
CLJ17,2016-11-17 13:00,17,48.2,48.24,47.9,48.09,211
CLJ17,2016-11-17 13:30,17,48.05,48.05,47.75,47.75,48
CLJ17,2016-11-17 14:00,17,47.78,47.79,47.78,47.79,9
CLJ17,2016-11-17 14:30,17,47.81,47.83,47.65,47.65,69
CLJ17,2016-11-17 15:00,17,47.65,47.68,47.65,47.67,68
CLJ17,2016-11-17 18:00,18,47.78,47.78,47.77,47.78,16
CLJ17,2016-11-17 19:30,18,47.68,47.68,47.61,47.61,8
CLJ17,2016-11-17 20:00,18,47.7,47.7,47.7,47.7,1
CLJ17,2016-11-17 22:30,18,47.98,47.98,47.98,47.98,1
CLJ17,2016-11-17 23:30,18,47.86,47.86,47.81,47.85,4
CLJ17,2016-11-18 00:00,18,47.77,47.77,47.77,47.77,1
CLJ17,2016-11-18 01:00,18,47.7,47.7,47.69,47.69,11
CLJ17,2016-11-18 01:30,18,47.65,47.77,47.65,47.76,4
CLJ17,2016-11-18 02:00,18,47.74,47.74,47.42,47.42,61
CLJ17,2016-11-18 02:30,18,47.47,47.49,47.4,47.47,72
CLJ17,2016-11-18 03:00,18,47.52,47.71,47.52,47.53,54
CLJ17,2016-11-18 03:30,18,47.7,47.71,47.69,47.69,11
CLJ17,2016-11-18 04:00,18,47.79,48.11,47.73,48.02,62
CLJ17,2016-11-18 04:30,18,48,48,48,48,6
CLJ17,2016-11-18 05:00,18,48.11,48.12,48,48.04,45
CLJ17,2016-11-18 05:30,18,48.11,48.35,48.11,48.35,21
CLJ17,2016-11-18 06:00,18,48.3,48.4,48.2,48.4,16
CLJ17,2016-11-18 06:30,18,48.37,48.38,48.34,48.38,6
CLJ17,2016-11-18 07:00,18,48.32,48.38,48.2,48.37,69
CLJ17,2016-11-18 07:30,18,48.38,48.38,48.12,48.19,88
CLJ17,2016-11-18 08:00,18,48.15,48.41,48.15,48.21,93
CLJ17,2016-11-18 08:30,18,48.22,48.52,48.22,48.42,91
CLJ17,2016-11-18 09:00,18,48.3,48.31,47.82,47.9,183
CLJ17,2016-11-18 09:30,18,47.9,47.9,47.6,47.6,104
CLJ17,2016-11-18 10:00,18,47.65,48.03,47.65,47.99,91
CLJ17,2016-11-18 10:30,18,48.07,48.07,47.82,47.82,23
CLJ17,2016-11-18 11:00,18,47.87,48.1,47.76,48.07,102
CLJ17,2016-11-18 11:30,18,48.09,48.36,48.09,48.22,128
CLJ17,2016-11-18 12:00,18,48.18,48.19,47.89,48.04,192
CLJ17,2016-11-18 12:30,18,48.05,48.31,47.98,48.18,93
CLJ17,2016-11-18 13:00,18,48.22,48.58,48.2,48.52,118
CLJ17,2016-11-18 13:30,18,48.52,48.53,48.4,48.42,23
CLJ17,2016-11-18 14:00,18,48.41,48.47,48.41,48.47,5
CLJ17,2016-11-18 14:30,18,48.44,48.54,48.44,48.53,12
CLJ17,2016-11-18 15:00,18,48.42,48.42,48.42,48.42,1
CLJ17,2016-11-18 15:30,18,48.46,48.48,48.44,48.46,145
CLJ17,2016-11-20 17:00,21,48.69,49.04,48.69,48.94,35
CLJ17,2016-11-20 18:00,21,48.97,48.97,48.97,48.97,1
CLJ17,2016-11-20 18:30,21,49.05,49.06,49.05,49.06,50
CLJ17,2016-11-20 19:00,21,49,49,48.9,48.9,96
CLJ17,2016-11-20 19:30,21,48.94,48.98,48.94,48.98,3
CLJ17,2016-11-20 20:00,21,49,49,48.97,48.97,5
CLJ17,2016-11-20 20:30,21,49.01,49.01,49.01,49.01,4
CLJ17,2016-11-20 21:00,21,49.1,49.1,49.03,49.04,8
CLJ17,2016-11-20 22:00,21,49.08,49.08,49.08,49.08,1
CLJ17,2016-11-20 22:30,21,49.16,49.16,49.16,49.16,2
CLJ17,2016-11-20 23:00,21,49.16,49.16,49.14,49.15,7
CLJ17,2016-11-20 23:30,21,49.15,49.15,49.13,49.13,2
CLJ17,2016-11-21 00:00,21,49.08,49.08,49.08,49.08,2
CLJ17,2016-11-21 00:30,21,49.16,49.16,49.16,49.16,1
CLJ17,2016-11-21 01:00,21,49.11,49.11,49,49.09,24
CLJ17,2016-11-21 02:00,21,49.06,49.31,49.06,49.31,40
CLJ17,2016-11-21 02:30,21,49.27,49.27,49.1,49.21,80
CLJ17,2016-11-21 03:00,21,49.15,49.15,49.04,49.08,17
CLJ17,2016-11-21 03:30,21,48.94,48.95,48.94,48.95,4
CLJ17,2016-11-21 04:00,21,49.05,49.26,49.05,49.21,25
CLJ17,2016-11-21 04:30,21,49.2,49.35,49.2,49.34,30
CLJ17,2016-11-21 05:00,21,49.39,49.51,49.32,49.48,31
CLJ17,2016-11-21 05:30,21,49.49,49.49,49.41,49.42,26
CLJ17,2016-11-21 06:00,21,49.45,49.46,49.34,49.34,23
CLJ17,2016-11-21 06:30,21,49.27,49.46,49.27,49.41,25
CLJ17,2016-11-21 07:00,21,49.4,49.5,49.4,49.48,18
CLJ17,2016-11-21 07:30,21,49.47,49.81,49.47,49.72,268
CLJ17,2016-11-21 08:00,21,49.72,49.94,49.67,49.83,198
CLJ17,2016-11-21 08:30,21,49.84,49.94,49.65,49.74,168
CLJ17,2016-11-21 09:00,21,49.75,49.93,49.7,49.93,322
CLJ17,2016-11-21 09:30,21,49.94,50.2,49.93,50.16,487
CLJ17,2016-11-21 10:00,21,50.12,50.39,50.07,50.34,403
CLJ17,2016-11-21 10:30,21,50.29,50.32,50.16,50.32,273
CLJ17,2016-11-21 11:00,21,50.38,50.57,50.24,50.54,70
CLJ17,2016-11-21 11:30,21,50.53,50.66,50.48,50.56,108
CLJ17,2016-11-21 12:00,21,50.54,50.64,50.45,50.46,126
CLJ17,2016-11-21 12:30,21,50.41,50.56,50.41,50.52,85
CLJ17,2016-11-21 13:00,21,50.55,50.6,50.36,50.57,247
CLJ17,2016-11-21 13:30,21,50.46,50.48,50.4,50.45,102
CLJ17,2016-11-21 14:00,21,50.54,50.65,50.54,50.61,30
CLJ17,2016-11-21 14:30,21,50.65,50.75,50.63,50.7,41
CLJ17,2016-11-21 15:00,21,50.68,50.68,50.5,50.5,10
CLJ17,2016-11-21 15:30,21,50.6,50.63,50.6,50.63,8
CLJ17,2016-11-21 17:00,22,50.65,50.86,50.65,50.77,22
CLJ17,2016-11-21 17:30,22,50.85,50.96,50.85,50.96,4
CLJ17,2016-11-21 18:00,22,50.94,50.94,50.85,50.85,18
CLJ17,2016-11-21 18:30,22,50.99,50.99,50.97,50.97,20
CLJ17,2016-11-21 19:00,22,50.94,51.05,50.94,51.05,6
CLJ17,2016-11-21 19:30,22,51.02,51.02,51.02,51.02,10
CLJ17,2016-11-21 20:00,22,51.05,51.07,51.03,51.03,8
CLJ17,2016-11-21 20:30,22,51.01,51.02,51.01,51.02,11
CLJ17,2016-11-21 21:00,22,50.95,50.97,50.94,50.97,4
CLJ17,2016-11-21 22:00,22,51,51.01,50.97,50.97,23
CLJ17,2016-11-21 22:30,22,50.95,50.97,50.95,50.97,6
CLJ17,2016-11-21 23:00,22,51.25,51.25,51.25,51.25,10
CLJ17,2016-11-21 23:30,22,51.24,51.24,51.24,51.24,1
CLJ17,2016-11-22 00:00,22,51.16,51.16,51.02,51.02,31
CLJ17,2016-11-22 00:30,22,51.06,51.13,51.05,51.05,19
CLJ17,2016-11-22 01:00,22,51.03,51.03,50.87,50.87,7
CLJ17,2016-11-22 01:30,22,50.94,50.96,50.94,50.95,14
CLJ17,2016-11-22 02:00,22,50.84,50.84,50.55,50.62,23
CLJ17,2016-11-22 02:30,22,50.66,50.75,50.66,50.75,8
CLJ17,2016-11-22 03:00,22,50.78,51.15,50.78,51.07,42
CLJ17,2016-11-22 03:30,22,51.15,51.49,51.15,51.3,49
CLJ17,2016-11-22 04:00,22,51.32,51.34,51.28,51.32,11
CLJ17,2016-11-22 04:30,22,51.27,51.3,51.24,51.24,32
CLJ17,2016-11-22 05:00,22,51.2,51.25,50.87,50.87,39
CLJ17,2016-11-22 05:30,22,50.84,50.84,50.63,50.69,53
CLJ17,2016-11-22 06:00,22,50.65,50.66,50.4,50.54,51
CLJ17,2016-11-22 06:30,22,50.6,50.61,50.25,50.25,46
CLJ17,2016-11-22 07:00,22,50.36,50.5,50.2,50.32,71
CLJ17,2016-11-22 07:30,22,50.4,50.6,50.09,50.37,246
CLJ17,2016-11-22 08:00,22,50.39,50.73,50.39,50.71,374
CLJ17,2016-11-22 08:30,22,50.71,50.86,50.63,50.78,369
CLJ17,2016-11-22 09:00,22,50.78,50.93,50.39,50.48,243
CLJ17,2016-11-22 09:30,22,50.5,50.79,50.48,50.79,128
CLJ17,2016-11-22 10:00,22,50.78,50.81,50.08,50.12,147
CLJ17,2016-11-22 10:30,22,50.1,50.32,49.69,49.91,131
CLJ17,2016-11-22 11:00,22,49.8,50.08,49.8,49.95,59
CLJ17,2016-11-22 11:30,22,49.98,50.02,49.8,50.01,23
CLJ17,2016-11-22 12:00,22,49.96,50.07,49.96,50.04,24
CLJ17,2016-11-22 12:30,22,50.18,50.19,49.98,50.06,25
CLJ17,2016-11-22 13:00,22,50.16,50.57,50.16,50.53,282
CLJ17,2016-11-22 13:30,22,50.56,50.98,50.5,50.55,95
CLJ17,2016-11-22 14:00,22,50.57,50.57,50.44,50.5,7
CLJ17,2016-11-22 14:30,22,50.53,50.53,50.27,50.27,14
CLJ17,2016-11-22 15:00,22,50.32,50.38,50.32,50.38,5
CLJ17,2016-11-22 15:30,22,50.35,50.36,50.35,50.36,4
CLJ17,2016-11-22 17:00,23,50.52,50.53,50.52,50.53,5
CLJ17,2016-11-22 18:00,23,50.45,50.45,50.45,50.45,2
CLJ17,2016-11-22 18:30,23,50.57,50.57,50.56,50.56,2
CLJ17,2016-11-22 19:00,23,50.68,50.68,50.54,50.54,16
CLJ17,2016-11-22 19:30,23,50.55,50.56,50.53,50.56,25
CLJ17,2016-11-22 20:00,23,50.49,50.49,50.49,50.49,2
CLJ17,2016-11-22 20:30,23,50.44,50.44,50.4,50.44,12
CLJ17,2016-11-22 22:00,23,50.32,50.33,50.29,50.29,4
CLJ17,2016-11-22 23:00,23,50.33,50.44,50.33,50.44,7
CLJ17,2016-11-22 23:30,23,50.37,50.37,50.18,50.18,6
CLJ17,2016-11-23 00:30,23,50.26,50.34,50.26,50.32,45
CLJ17,2016-11-23 01:00,23,50.34,50.5,50.34,50.5,30
CLJ17,2016-11-23 01:30,23,50.44,50.46,50.41,50.44,20
CLJ17,2016-11-23 02:00,23,50.44,50.49,50.39,50.4,37
CLJ17,2016-11-23 02:30,23,50.36,50.36,50.25,50.25,7
CLJ17,2016-11-23 03:00,23,50.41,50.54,50.4,50.5,28
CLJ17,2016-11-23 03:30,23,50.56,50.56,50.46,50.46,7
CLJ17,2016-11-23 04:00,23,50.51,50.59,50.5,50.59,34
CLJ17,2016-11-23 04:30,23,50.55,50.66,50.54,50.59,39
CLJ17,2016-11-23 05:00,23,50.52,50.65,50.52,50.65,10
CLJ17,2016-11-23 05:30,23,50.58,50.58,50.39,50.41,14
CLJ17,2016-11-23 06:00,23,50.33,50.37,50.33,50.33,76
CLJ17,2016-11-23 06:30,23,50.51,50.51,50.41,50.41,17
CLJ17,2016-11-23 07:00,23,50.43,50.44,50.09,50.19,37
CLJ17,2016-11-23 07:30,23,50.2,50.2,49.97,49.97,213
CLJ17,2016-11-23 08:00,23,49.99,50.16,49.93,50.12,193
CLJ17,2016-11-23 08:30,23,50.1,50.35,49.99,49.99,122
CLJ17,2016-11-23 09:00,23,49.98,50.54,49.98,50.5,87
CLJ17,2016-11-23 09:30,23,50.68,50.85,50.3,50.43,205
CLJ17,2016-11-23 10:00,23,50.4,50.66,50.28,50.28,29
CLJ17,2016-11-23 10:30,23,50.32,50.5,50.31,50.49,46
CLJ17,2016-11-23 11:00,23,50.54,50.57,50.51,50.57,54
CLJ17,2016-11-23 11:30,23,50.57,50.66,50.5,50.61,66
CLJ17,2016-11-23 12:00,23,50.61,50.61,50.38,50.38,20
CLJ17,2016-11-23 12:30,23,50.35,50.51,50.35,50.49,25
CLJ17,2016-11-23 13:00,23,50.52,50.62,50.37,50.42,90
CLJ17,2016-11-23 13:30,23,50.4,50.44,50.39,50.43,15
CLJ17,2016-11-23 14:00,23,50.39,50.45,50.39,50.45,29
CLJ17,2016-11-23 14:30,23,50.43,50.46,50.43,50.46,23
CLJ17,2016-11-23 15:00,23,50.46,50.46,50.43,50.43,4
CLJ17,2016-11-23 15:30,23,50.41,50.41,50.41,50.41,1
CLJ17,2016-11-23 17:30,25,50.5,50.5,50.48,50.48,4
CLJ17,2016-11-23 19:00,25,50.56,50.56,50.45,50.45,17
CLJ17,2016-11-23 19:30,25,50.42,50.46,50.41,50.46,5
CLJ17,2016-11-23 20:00,25,50.4,50.4,50.38,50.38,3
CLJ17,2016-11-23 20:30,25,50.4,50.4,50.4,50.4,2
CLJ17,2016-11-23 21:00,25,50.4,50.45,50.39,50.45,9
CLJ17,2016-11-23 21:30,25,50.41,50.43,50.39,50.43,8
CLJ17,2016-11-23 22:00,25,50.45,50.45,50.45,50.45,1
CLJ17,2016-11-23 22:30,25,50.45,50.45,50.44,50.44,5
CLJ17,2016-11-24 00:00,25,50.47,50.52,50.47,50.52,6
CLJ17,2016-11-24 00:30,25,50.45,50.47,50.43,50.46,25
CLJ17,2016-11-24 01:00,25,50.46,50.5,50.44,50.49,16
CLJ17,2016-11-24 01:30,25,50.48,50.48,50.44,50.44,3
CLJ17,2016-11-24 02:00,25,50.38,50.38,50.28,50.28,10
CLJ17,2016-11-24 02:30,25,50.28,50.35,50.28,50.35,9
CLJ17,2016-11-24 03:00,25,50.35,50.35,50.33,50.33,2
CLJ17,2016-11-24 03:30,25,50.46,50.54,50.42,50.52,38
CLJ17,2016-11-24 04:00,25,50.51,50.53,50.36,50.36,42
CLJ17,2016-11-24 04:30,25,50.34,50.34,50.34,50.34,1
CLJ17,2016-11-24 05:00,25,50.48,50.48,50.48,50.48,1
CLJ17,2016-11-24 05:30,25,50.48,50.51,50.48,50.51,11
CLJ17,2016-11-24 06:00,25,50.62,50.62,50.62,50.62,1
CLJ17,2016-11-24 06:30,25,50.5,50.5,50.5,50.5,2
CLJ17,2016-11-24 07:00,25,50.4,50.44,50.35,50.38,21
CLJ17,2016-11-24 07:30,25,50.41,50.45,50.41,50.45,11
CLJ17,2016-11-24 08:00,25,50.53,50.53,50.45,50.45,32
CLJ17,2016-11-24 08:30,25,50.41,50.5,50.41,50.49,26
CLJ17,2016-11-24 09:00,25,50.5,50.51,50.45,50.47,31
CLJ17,2016-11-24 09:30,25,50.46,50.48,50.44,50.46,5
CLJ17,2016-11-24 10:00,25,50.4,50.4,50.35,50.39,15
CLJ17,2016-11-24 10:30,25,50.4,50.4,50.31,50.31,12
CLJ17,2016-11-24 11:00,25,50.27,50.36,50.27,50.34,31
CLJ17,2016-11-24 11:30,25,50.35,50.42,50.35,50.41,49
CLJ17,2016-11-24 18:00,25,50.38,50.38,50.38,50.38,2
CLJ17,2016-11-24 18:30,25,50.36,50.36,50.36,50.36,1
CLJ17,2016-11-24 19:30,25,50.41,50.41,50.41,50.41,1
CLJ17,2016-11-24 20:00,25,50.34,50.35,50.3,50.31,29
CLJ17,2016-11-24 20:30,25,50.3,50.3,50.3,50.3,2
CLJ17,2016-11-24 21:00,25,50.31,50.31,50.31,50.31,1
CLJ17,2016-11-24 21:30,25,50.3,50.3,50.18,50.18,2
CLJ17,2016-11-24 22:00,25,50.1,50.1,50.05,50.05,10
CLJ17,2016-11-24 22:30,25,50.03,50.03,50.02,50.02,3
CLJ17,2016-11-24 23:00,25,50,50.01,49.96,49.96,3
CLJ17,2016-11-25 00:00,25,50.01,50.01,49.85,49.85,5
CLJ17,2016-11-25 00:30,25,49.82,49.82,49.73,49.75,15
CLJ17,2016-11-25 01:00,25,49.75,49.85,49.75,49.85,2
CLJ17,2016-11-25 01:30,25,49.83,49.87,49.81,49.87,9
CLJ17,2016-11-25 02:00,25,49.92,49.92,49.92,49.92,1
CLJ17,2016-11-25 02:30,25,49.88,49.88,49.88,49.88,35
CLJ17,2016-11-25 03:00,25,49.82,50.06,49.82,50,23
CLJ17,2016-11-25 03:30,25,50.01,50.01,49.87,49.95,34
CLJ17,2016-11-25 04:00,25,50.01,50.01,49.96,49.96,3
CLJ17,2016-11-25 04:30,25,49.95,49.95,49.95,49.95,2
CLJ17,2016-11-25 05:00,25,49.89,49.89,49.85,49.86,8
CLJ17,2016-11-25 05:30,25,49.84,49.85,49.67,49.69,121
CLJ17,2016-11-25 06:00,25,49.8,49.83,49.8,49.83,6
CLJ17,2016-11-25 06:30,25,49.84,49.94,49.84,49.94,6
CLJ17,2016-11-25 07:00,25,49.95,49.95,49.82,49.89,36
CLJ17,2016-11-25 07:30,25,49.83,49.98,49.72,49.83,55
CLJ17,2016-11-25 08:00,25,49.86,49.87,49.54,49.69,304
CLJ17,2016-11-25 08:30,25,49.68,49.84,49.68,49.8,187
CLJ17,2016-11-25 09:00,25,49.84,49.84,49.62,49.68,222
CLJ17,2016-11-25 09:30,25,49.67,49.67,49.18,49.18,253
CLJ17,2016-11-25 10:00,25,49.2,49.3,49.01,49.08,268
CLJ17,2016-11-25 10:30,25,49.07,49.09,48.78,48.82,524
CLJ17,2016-11-25 11:00,25,48.84,48.93,48.82,48.85,50
CLJ17,2016-11-25 11:30,25,48.89,49.01,48.81,49.01,95
CLJ17,2016-11-25 12:00,25,48.99,49.04,48.55,48.59,53
CLJ17,2016-11-25 12:30,25,48.63,48.63,48.45,48.57,217
CLJ17,2016-11-27 17:00,28,48.22,48.24,47.74,47.76,271
CLJ17,2016-11-27 17:30,28,47.74,47.87,47.71,47.87,469
CLJ17,2016-11-27 18:00,28,47.85,48.01,47.85,47.94,100
CLJ17,2016-11-27 18:30,28,47.92,47.94,47.92,47.94,2
CLJ17,2016-11-27 19:00,28,48.03,48.08,47.95,48.03,60
CLJ17,2016-11-27 19:30,28,48.16,48.31,48.16,48.31,2
CLJ17,2016-11-27 20:00,28,48.33,48.42,48.33,48.42,5
CLJ17,2016-11-27 20:30,28,48.47,48.7,48.47,48.65,138
CLJ17,2016-11-27 21:00,28,48.7,48.9,48.7,48.76,61
CLJ17,2016-11-27 21:30,28,48.55,48.55,48.5,48.5,4
CLJ17,2016-11-27 22:00,28,48.61,48.61,48.45,48.45,15
CLJ17,2016-11-27 22:30,28,48.39,48.61,48.39,48.61,13
CLJ17,2016-11-27 23:00,28,48.57,48.57,48.54,48.54,2
CLJ17,2016-11-27 23:30,28,48.54,48.58,48.54,48.58,11
CLJ17,2016-11-28 00:00,28,48.51,48.55,48.51,48.52,5
CLJ17,2016-11-28 00:30,28,48.61,48.62,48.51,48.62,8
CLJ17,2016-11-28 01:00,28,48.62,48.62,48.5,48.5,2
CLJ17,2016-11-28 01:30,28,48.26,48.3,48.26,48.3,4
CLJ17,2016-11-28 02:00,28,48.33,48.33,47.99,47.99,25
CLJ17,2016-11-28 02:30,28,48.1,48.17,48.1,48.17,9
CLJ17,2016-11-28 03:00,28,48.21,48.28,48.21,48.21,7
CLJ17,2016-11-28 03:30,28,48.22,48.55,48.22,48.48,43
CLJ17,2016-11-28 04:00,28,48.56,48.81,48.56,48.7,35
CLJ17,2016-11-28 04:30,28,48.76,48.76,48.55,48.68,11
CLJ17,2016-11-28 05:00,28,48.57,48.57,48.34,48.39,4
CLJ17,2016-11-28 05:30,28,48.43,48.43,48.25,48.32,14
CLJ17,2016-11-28 06:00,28,48.36,48.48,48.35,48.48,7
CLJ17,2016-11-28 06:30,28,48.54,49.08,48.54,49.04,78
CLJ17,2016-11-28 07:00,28,49.08,49.26,48.93,49.02,51
CLJ17,2016-11-28 07:30,28,49.01,49.33,48.95,49.31,146
CLJ17,2016-11-28 08:00,28,49.32,49.83,49.31,49.61,495
CLJ17,2016-11-28 08:30,28,49.62,49.75,49.36,49.69,191
CLJ17,2016-11-28 09:00,28,49.73,49.88,49.61,49.66,235
CLJ17,2016-11-28 09:30,28,49.7,49.75,49.12,49.22,177
CLJ17,2016-11-28 10:00,28,49.27,49.68,49.27,49.59,140
CLJ17,2016-11-28 10:30,28,49.71,49.88,49.61,49.87,66
CLJ17,2016-11-28 11:00,28,49.87,50.14,49.53,49.56,668
CLJ17,2016-11-28 11:30,28,49.58,49.71,49.54,49.57,47
CLJ17,2016-11-28 12:00,28,49.58,49.84,49.52,49.8,85
CLJ17,2016-11-28 12:30,28,49.72,49.82,49.63,49.65,90
CLJ17,2016-11-28 13:00,28,49.65,49.71,49.51,49.57,141
CLJ17,2016-11-28 13:30,28,49.57,49.57,49.26,49.35,139
CLJ17,2016-11-28 14:00,28,49.33,49.57,49.33,49.42,61
CLJ17,2016-11-28 14:30,28,49.36,49.37,49.28,49.33,102
CLJ17,2016-11-28 15:00,28,49.33,49.39,49.31,49.32,79
CLJ17,2016-11-28 15:30,28,49.34,49.35,49.34,49.35,3
CLJ17,2016-11-28 17:00,29,49.35,49.37,49.33,49.33,4
CLJ17,2016-11-28 17:30,29,49.31,49.31,49.25,49.25,82
CLJ17,2016-11-28 18:30,29,49.35,49.35,49.35,49.35,25
CLJ17,2016-11-28 19:00,29,49.34,49.34,49.31,49.31,2
CLJ17,2016-11-28 21:00,29,49.28,49.28,49.13,49.13,161
CLJ17,2016-11-28 21:30,29,49.11,49.12,49.11,49.12,13
CLJ17,2016-11-28 22:00,29,49.18,49.18,49.18,49.18,1
CLJ17,2016-11-28 23:30,29,49.12,49.13,49.06,49.13,8
CLJ17,2016-11-29 00:00,29,49.12,49.12,49.12,49.12,2
CLJ17,2016-11-29 00:30,29,49.13,49.15,49,49.01,4
CLJ17,2016-11-29 01:00,29,49.04,49.11,49.03,49.03,7
CLJ17,2016-11-29 01:30,29,49.02,49.1,49.02,49.05,19
CLJ17,2016-11-29 02:00,29,49.06,49.12,49.05,49.06,11
CLJ17,2016-11-29 02:30,29,49.22,49.22,49.22,49.22,5
CLJ17,2016-11-29 03:00,29,49.15,49.15,48.86,49.09,67
CLJ17,2016-11-29 03:30,29,49.09,49.13,48.89,48.89,5
CLJ17,2016-11-29 04:00,29,48.89,48.92,48.76,48.81,23
CLJ17,2016-11-29 04:30,29,48.71,48.71,48.51,48.61,76
CLJ17,2016-11-29 05:00,29,48.59,48.89,48.59,48.87,17
CLJ17,2016-11-29 05:30,29,48.74,48.74,48.68,48.68,2
CLJ17,2016-11-29 06:00,29,48.65,48.68,48.4,48.4,25
CLJ17,2016-11-29 06:30,29,48.38,48.43,48.14,48.14,139
CLJ17,2016-11-29 07:00,29,48.14,48.24,48.1,48.19,94
CLJ17,2016-11-29 07:30,29,48.18,48.41,47.57,47.89,286
CLJ17,2016-11-29 08:00,29,47.89,47.99,47.66,47.92,402
CLJ17,2016-11-29 08:30,29,47.89,48.12,47.7,47.76,962
CLJ17,2016-11-29 09:00,29,47.62,48.12,47.62,47.93,373
CLJ17,2016-11-29 09:30,29,47.94,47.94,47.77,47.78,107
CLJ17,2016-11-29 10:00,29,47.81,47.96,47.34,47.92,239
CLJ17,2016-11-29 10:30,29,47.85,47.9,47.68,47.89,104
CLJ17,2016-11-29 11:00,29,47.93,48,47.8,47.81,74
CLJ17,2016-11-29 11:30,29,47.86,47.86,47.71,47.79,45
CLJ17,2016-11-29 12:00,29,47.71,47.75,47.71,47.73,21
CLJ17,2016-11-29 12:30,29,47.74,48.04,47.74,47.9,94
CLJ17,2016-11-29 13:00,29,47.92,48.08,47.67,47.79,562
CLJ17,2016-11-29 13:30,29,47.75,47.81,47.71,47.81,41
CLJ17,2016-11-29 14:00,29,47.8,47.8,47.74,47.79,41
CLJ17,2016-11-29 14:30,29,47.73,47.77,47.69,47.69,12
CLJ17,2016-11-29 15:00,29,47.72,47.75,47.72,47.75,2
CLJ17,2016-11-29 15:30,29,47.72,47.84,47.72,47.77,31
CLJ17,2016-11-29 17:30,30,47.85,47.86,47.85,47.86,6
CLJ17,2016-11-29 18:30,30,47.93,47.93,47.92,47.93,3
CLJ17,2016-11-29 19:00,30,48,48,48,48,2
CLJ17,2016-11-29 20:00,30,47.93,47.93,47.93,47.93,5
CLJ17,2016-11-29 20:30,30,47.96,47.96,47.96,47.96,1
CLJ17,2016-11-29 21:30,30,48.05,48.05,48.05,48.05,4
CLJ17,2016-11-29 23:30,30,47.98,47.98,47.95,47.95,3
CLJ17,2016-11-30 00:30,30,48.06,48.63,48.06,48.48,26
CLJ17,2016-11-30 01:00,30,48.48,48.51,48.37,48.4,153
CLJ17,2016-11-30 01:30,30,48.26,48.35,48.23,48.34,14
CLJ17,2016-11-30 02:00,30,48.49,48.5,48.46,48.46,22
CLJ17,2016-11-30 02:30,30,48.43,49.52,48.43,49.36,464
CLJ17,2016-11-30 03:00,30,49.24,50.3,49.19,50.01,417
CLJ17,2016-11-30 03:30,30,50.23,50.25,49.75,49.85,81
CLJ17,2016-11-30 04:00,30,50,50.14,49.7,50.04,36
CLJ17,2016-11-30 04:30,30,50.12,50.71,50.12,50.45,140
CLJ17,2016-11-30 05:00,30,50.54,50.73,50.51,50.57,96
CLJ17,2016-11-30 05:30,30,50.81,51.03,50.79,51.03,108
CLJ17,2016-11-30 06:00,30,51.07,51.46,50.81,51.13,161
CLJ17,2016-11-30 06:30,30,51.09,51.09,50.3,50.95,120
CLJ17,2016-11-30 07:00,30,50.94,51.28,50.71,50.74,131
CLJ17,2016-11-30 07:30,30,50.81,51.23,50.81,51.21,2232
CLJ17,2016-11-30 08:00,30,51.22,51.42,50.34,50.43,637
CLJ17,2016-11-30 08:30,30,50.4,50.92,50.4,50.81,636
CLJ17,2016-11-30 09:00,30,50.82,51.16,50.73,50.97,362
CLJ17,2016-11-30 09:30,30,50.92,51.12,50.81,50.91,447
CLJ17,2016-11-30 10:00,30,50.89,51.82,50.89,50.9,343
CLJ17,2016-11-30 10:30,30,51.05,51.62,50.8,51.59,179
CLJ17,2016-11-30 11:00,30,51.66,51.66,51.49,51.49,96
CLJ17,2016-11-30 11:30,30,51.47,51.71,51.47,51.6,92
CLJ17,2016-11-30 12:00,30,51.61,51.77,51.56,51.77,159
CLJ17,2016-11-30 12:30,30,51.77,52.32,51.77,52.24,290
CLJ17,2016-11-30 13:00,30,52.14,52.25,51.81,51.87,257
CLJ17,2016-11-30 13:30,30,51.82,51.87,51.6,51.6,158
CLJ17,2016-11-30 14:00,30,51.59,51.61,51.38,51.44,48
CLJ17,2016-11-30 14:30,30,51.37,51.57,51.31,51.57,67
CLJ17,2016-11-30 15:00,30,51.59,51.59,51.36,51.51,50
CLJ17,2016-11-30 15:30,30,51.5,51.5,51.43,51.43,10
CLJ17,2016-11-30 17:00,1,51.67,51.8,51.67,51.8,4
CLJ17,2016-11-30 17:30,1,51.7,51.71,51.7,51.71,2
CLJ17,2016-11-30 18:00,1,51.65,51.7,51.65,51.7,2
CLJ17,2016-11-30 19:00,1,51.72,51.74,51.68,51.68,8
CLJ17,2016-11-30 19:30,1,51.65,51.81,51.65,51.77,8
CLJ17,2016-11-30 20:00,1,51.97,52,51.97,52,2
CLJ17,2016-11-30 21:30,1,51.91,52.07,51.91,52.07,7
CLJ17,2016-11-30 22:00,1,52.06,52.16,52.05,52.15,22
CLJ17,2016-11-30 22:30,1,52.28,52.28,52.25,52.25,23
CLJ17,2016-11-30 23:00,1,52.39,52.42,52.34,52.39,27
CLJ17,2016-11-30 23:30,1,52.36,52.52,52.35,52.5,15
CLJ17,2016-12-01 00:00,1,52.5,52.58,52.42,52.42,52
CLJ17,2016-12-01 00:30,1,52.43,52.47,52.3,52.33,188
CLJ17,2016-12-01 01:00,1,52.19,52.27,52.12,52.12,35
CLJ17,2016-12-01 01:30,1,52.23,52.43,52.19,52.19,53
CLJ17,2016-12-01 02:00,1,52.14,52.14,51.96,52.04,17
CLJ17,2016-12-01 02:30,1,51.96,51.96,51.7,51.7,35
CLJ17,2016-12-01 03:00,1,51.64,51.9,51.53,51.9,41
CLJ17,2016-12-01 03:30,1,51.95,52.18,51.81,52.18,11
CLJ17,2016-12-01 04:00,1,52.18,52.43,52.18,52.35,25
CLJ17,2016-12-01 04:30,1,52.33,52.36,52.2,52.36,28
CLJ17,2016-12-01 05:00,1,52.4,52.54,52.3,52.3,259
CLJ17,2016-12-01 05:30,1,52.36,52.44,52.13,52.23,77
CLJ17,2016-12-01 06:00,1,52.25,52.5,52.23,52.37,84
CLJ17,2016-12-01 06:30,1,52.36,52.59,52.35,52.49,90
CLJ17,2016-12-01 07:00,1,52.47,52.77,52.47,52.68,61
CLJ17,2016-12-01 07:30,1,52.68,52.96,52.64,52.94,465
CLJ17,2016-12-01 08:00,1,52.97,53.27,52.97,53.16,444
CLJ17,2016-12-01 08:30,1,53.2,53.23,53.02,53.08,398
CLJ17,2016-12-01 09:00,1,53.09,53.41,53.08,53.34,572
CLJ17,2016-12-01 09:30,1,53.37,53.71,53.37,53.7,804
CLJ17,2016-12-01 10:00,1,53.69,54.1,53.68,53.85,1095
CLJ17,2016-12-01 10:30,1,53.88,54.02,53.59,53.99,460
CLJ17,2016-12-01 11:00,1,53.99,54.08,53.79,53.85,171
CLJ17,2016-12-01 11:30,1,53.88,53.89,53.69,53.89,125
CLJ17,2016-12-01 12:00,1,53.89,54.01,53.71,53.81,159
CLJ17,2016-12-01 12:30,1,53.8,53.92,53.76,53.79,142
CLJ17,2016-12-01 13:00,1,53.76,53.91,53.41,53.44,202
CLJ17,2016-12-01 13:30,1,53.42,53.53,53.29,53.3,111
CLJ17,2016-12-01 14:00,1,53.38,53.39,53.23,53.26,16
CLJ17,2016-12-01 14:30,1,53.27,53.31,53.18,53.24,79
CLJ17,2016-12-01 15:00,1,53.32,53.37,53.32,53.32,28
CLJ17,2016-12-01 15:30,1,53.33,53.35,53.26,53.3,21
CLJ17,2016-12-01 17:00,2,53.44,53.51,53.44,53.51,9
CLJ17,2016-12-01 17:30,2,53.65,53.65,53.61,53.64,5
CLJ17,2016-12-01 19:00,2,53.46,53.46,53.33,53.33,4
CLJ17,2016-12-01 19:30,2,53.33,53.37,53.17,53.2,33
CLJ17,2016-12-01 20:00,2,53.21,53.22,53.16,53.22,10
CLJ17,2016-12-01 20:30,2,53.32,53.32,53.32,53.32,2
CLJ17,2016-12-01 21:00,2,53.26,53.26,53.26,53.26,1
CLJ17,2016-12-01 21:30,2,53.25,53.25,53.25,53.25,1
CLJ17,2016-12-01 22:00,2,53.23,53.24,52.97,52.97,7
CLJ17,2016-12-01 22:30,2,52.99,53.06,52.99,53.06,4
CLJ17,2016-12-01 23:00,2,53.01,53.01,52.98,52.98,12
CLJ17,2016-12-01 23:30,2,52.97,52.97,52.97,52.97,1
CLJ17,2016-12-02 00:00,2,53,53,52.98,52.98,11
CLJ17,2016-12-02 00:30,2,53.07,53.36,53.07,53.22,8
CLJ17,2016-12-02 01:00,2,53.31,53.31,53.31,53.31,1
CLJ17,2016-12-02 01:30,2,53.14,53.14,52.91,52.91,12
CLJ17,2016-12-02 02:00,2,52.99,53.5,52.99,53.5,10
CLJ17,2016-12-02 02:30,2,53.46,53.46,53.13,53.18,9
CLJ17,2016-12-02 03:00,2,53.33,53.44,53.16,53.17,32
CLJ17,2016-12-02 03:30,2,53.17,53.26,53.09,53.13,70
CLJ17,2016-12-02 04:00,2,53.09,53.18,53.05,53.06,295
CLJ17,2016-12-02 04:30,2,53.08,53.09,52.9,53.04,272
CLJ17,2016-12-02 05:00,2,53.04,53.13,52.75,52.75,121
CLJ17,2016-12-02 05:30,2,52.77,52.84,52.61,52.81,56
CLJ17,2016-12-02 06:00,2,52.86,52.97,52.86,52.92,32
CLJ17,2016-12-02 06:30,2,52.89,52.89,52.78,52.82,29
CLJ17,2016-12-02 07:00,2,52.84,53.11,52.84,53.04,123
CLJ17,2016-12-02 07:30,2,53.01,53.34,52.94,53.29,277
CLJ17,2016-12-02 08:00,2,53.31,53.74,53.31,53.72,345
CLJ17,2016-12-02 08:30,2,53.71,53.88,53.4,53.71,444
CLJ17,2016-12-02 09:00,2,53.71,53.87,53.61,53.77,406
CLJ17,2016-12-02 09:30,2,53.8,54.02,53.79,53.87,449
CLJ17,2016-12-02 10:00,2,53.86,53.98,53.77,53.84,384
CLJ17,2016-12-02 10:30,2,53.89,53.95,53.77,53.91,265
CLJ17,2016-12-02 11:00,2,53.88,53.91,53.74,53.77,154
CLJ17,2016-12-02 11:30,2,53.75,53.88,53.75,53.86,119
CLJ17,2016-12-02 12:00,2,53.87,53.89,53.79,53.86,60
CLJ17,2016-12-02 12:30,2,53.9,54.08,53.89,53.91,171
CLJ17,2016-12-02 13:00,2,53.96,54.19,53.96,54.18,205
CLJ17,2016-12-02 13:30,2,54.16,54.16,54.07,54.1,76
CLJ17,2016-12-02 14:00,2,54.11,54.16,54.1,54.1,259
CLJ17,2016-12-02 14:30,2,54.09,54.14,54.05,54.05,323
CLJ17,2016-12-02 15:00,2,54.08,54.08,54.06,54.06,12
CLJ17,2016-12-02 15:30,2,54.05,54.05,54.05,54.05,1
CLJ17,2016-12-04 17:00,5,53.72,53.72,53.72,53.72,2
CLJ17,2016-12-04 17:30,5,53.8,53.8,53.8,53.8,1
CLJ17,2016-12-04 18:00,5,53.8,53.8,53.72,53.72,3
CLJ17,2016-12-04 18:30,5,53.71,53.83,53.7,53.76,9
CLJ17,2016-12-04 19:00,5,53.74,53.74,53.74,53.74,1
CLJ17,2016-12-04 19:30,5,53.61,53.71,53.57,53.71,20
CLJ17,2016-12-04 20:00,5,53.69,53.74,53.69,53.73,9
CLJ17,2016-12-04 20:30,5,53.73,53.73,53.64,53.64,5
CLJ17,2016-12-04 21:30,5,53.76,53.76,53.7,53.7,13
CLJ17,2016-12-04 22:00,5,53.65,53.65,53.65,53.65,1
CLJ17,2016-12-04 22:30,5,53.8,53.8,53.8,53.8,4
CLJ17,2016-12-05 00:00,5,53.79,53.79,53.73,53.73,2
CLJ17,2016-12-05 00:30,5,53.66,53.66,53.65,53.65,2
CLJ17,2016-12-05 01:30,5,53.68,53.68,53.68,53.68,2
CLJ17,2016-12-05 02:00,5,53.8,54.5,53.8,54.44,28
CLJ17,2016-12-05 02:30,5,54.39,54.52,54.37,54.49,23
CLJ17,2016-12-05 03:00,5,54.57,54.59,54.46,54.5,13
CLJ17,2016-12-05 03:30,5,54.59,54.8,54.59,54.7,49
CLJ17,2016-12-05 04:00,5,54.71,54.72,54.61,54.69,33
CLJ17,2016-12-05 04:30,5,54.63,54.74,54.59,54.74,11
CLJ17,2016-12-05 05:00,5,54.71,54.86,54.71,54.79,46
CLJ17,2016-12-05 05:30,5,54.79,54.79,54.57,54.6,80
CLJ17,2016-12-05 06:00,5,54.6,54.6,54.36,54.36,61
CLJ17,2016-12-05 06:30,5,54.42,54.53,54.33,54.53,11
CLJ17,2016-12-05 07:00,5,54.55,54.67,54.55,54.62,51
CLJ17,2016-12-05 07:30,5,54.55,54.69,54.43,54.6,228
CLJ17,2016-12-05 08:00,5,54.61,54.72,54.46,54.68,190
CLJ17,2016-12-05 08:30,5,54.66,54.75,54.39,54.74,358
CLJ17,2016-12-05 09:00,5,54.73,54.77,54.32,54.43,401
CLJ17,2016-12-05 09:30,5,54.42,54.56,54.42,54.56,460
CLJ17,2016-12-05 10:00,5,54.55,54.59,54.45,54.53,212
CLJ17,2016-12-05 10:30,5,54.55,54.65,54.54,54.62,92
CLJ17,2016-12-05 11:00,5,54.63,54.64,54.49,54.57,86
CLJ17,2016-12-05 11:30,5,54.58,54.58,54.52,54.56,69
CLJ17,2016-12-05 12:00,5,54.54,54.56,54.52,54.56,48
CLJ17,2016-12-05 12:30,5,54.57,54.57,54.51,54.54,145
CLJ17,2016-12-05 13:00,5,54.5,54.58,54.35,54.45,361
CLJ17,2016-12-05 13:30,5,54.38,54.38,53.81,53.81,131
CLJ17,2016-12-05 14:00,5,53.79,53.97,53.75,53.88,47
CLJ17,2016-12-05 14:30,5,53.8,53.87,53.8,53.83,69
CLJ17,2016-12-05 15:00,5,53.81,53.84,53.77,53.77,33
CLJ17,2016-12-05 15:30,5,53.74,53.75,53.68,53.71,44
CLJ17,2016-12-05 17:00,6,53.69,53.88,53.69,53.88,4
CLJ17,2016-12-05 17:30,6,53.88,53.95,53.88,53.95,11
CLJ17,2016-12-05 18:00,6,54.02,54.09,53.99,54.09,4
CLJ17,2016-12-05 18:30,6,54,54,54,54,1
CLJ17,2016-12-05 19:00,6,54.02,54.06,54.02,54.06,2
CLJ17,2016-12-05 19:30,6,54.02,54.02,53.99,53.99,2
CLJ17,2016-12-05 20:00,6,53.97,53.97,53.97,53.97,1
CLJ17,2016-12-05 21:00,6,54.06,54.06,54.05,54.05,5
CLJ17,2016-12-05 21:30,6,54.03,54.03,54.03,54.03,5
CLJ17,2016-12-05 23:30,6,54.03,54.03,54,54.01,55
CLJ17,2016-12-06 00:00,6,54.01,54.18,54.01,54.14,27
CLJ17,2016-12-06 00:30,6,54.17,54.17,54.05,54.1,123
CLJ17,2016-12-06 01:00,6,54.06,54.12,54,54.12,155
CLJ17,2016-12-06 01:30,6,54.18,54.26,54.14,54.19,104
CLJ17,2016-12-06 02:00,6,54.23,54.23,53.89,53.91,83
CLJ17,2016-12-06 02:30,6,53.87,53.96,53.87,53.96,29
CLJ17,2016-12-06 03:00,6,54.1,54.13,54.1,54.13,4
CLJ17,2016-12-06 03:30,6,54.18,54.33,54.18,54.31,24
CLJ17,2016-12-06 04:00,6,54.29,54.31,54.27,54.3,6
CLJ17,2016-12-06 04:30,6,54.18,54.2,54.18,54.2,12
CLJ17,2016-12-06 05:00,6,54.24,54.28,54.24,54.27,4
CLJ17,2016-12-06 05:30,6,54.27,54.27,54.1,54.17,32
CLJ17,2016-12-06 06:00,6,53.92,54.02,53.92,53.94,34
CLJ17,2016-12-06 06:30,6,53.86,53.98,53.84,53.91,45
CLJ17,2016-12-06 07:00,6,53.97,53.97,53.49,53.5,227
CLJ17,2016-12-06 07:30,6,53.58,53.58,53.28,53.32,189
CLJ17,2016-12-06 08:00,6,53.41,53.43,53.16,53.27,311
CLJ17,2016-12-06 08:30,6,53.27,53.54,53.12,53.4,328
CLJ17,2016-12-06 09:00,6,53.39,53.44,53.14,53.18,226
CLJ17,2016-12-06 09:30,6,53.23,53.64,53.23,53.63,154
CLJ17,2016-12-06 10:00,6,53.57,53.64,53.47,53.54,108
CLJ17,2016-12-06 10:30,6,53.5,53.55,53.37,53.48,137
CLJ17,2016-12-06 11:00,6,53.47,53.65,53.47,53.6,58
CLJ17,2016-12-06 11:30,6,53.61,53.64,53.52,53.59,62
CLJ17,2016-12-06 12:00,6,53.58,53.58,53.39,53.45,61
CLJ17,2016-12-06 12:30,6,53.45,53.56,53.42,53.54,42
CLJ17,2016-12-06 13:00,6,53.63,53.74,53.59,53.64,488
CLJ17,2016-12-06 13:30,6,53.63,53.64,53.5,53.5,39
CLJ17,2016-12-06 14:00,6,53.55,53.57,53.39,53.39,7
CLJ17,2016-12-06 14:30,6,53.44,53.46,53.39,53.41,59
CLJ17,2016-12-06 15:00,6,53.43,53.43,53.39,53.4,17
CLJ17,2016-12-06 15:30,6,53.47,53.66,53.47,53.66,61
CLJ17,2016-12-06 17:00,7,53.7,53.8,53.7,53.77,4
CLJ17,2016-12-06 18:00,7,53.75,53.75,53.75,53.75,1
CLJ17,2016-12-06 18:30,7,53.66,53.66,53.66,53.66,2
CLJ17,2016-12-06 19:00,7,53.58,53.58,53.45,53.5,4
CLJ17,2016-12-06 19:30,7,53.47,53.47,53.45,53.45,3
CLJ17,2016-12-06 20:00,7,53.26,53.26,53.2,53.2,22
CLJ17,2016-12-06 20:30,7,53.3,53.33,53.28,53.28,30
CLJ17,2016-12-06 21:00,7,53.3,53.3,53.3,53.3,2
CLJ17,2016-12-06 23:30,7,53.4,53.59,53.4,53.59,3
CLJ17,2016-12-07 00:30,7,53.45,53.55,53.45,53.55,13
CLJ17,2016-12-07 01:00,7,53.53,53.53,53.39,53.4,4
CLJ17,2016-12-07 02:00,7,53.34,53.34,53.34,53.34,1
CLJ17,2016-12-07 02:30,7,53.44,53.44,53.38,53.44,10
CLJ17,2016-12-07 03:00,7,53.41,53.74,53.41,53.67,33
CLJ17,2016-12-07 03:30,7,53.68,53.94,53.68,53.92,25
CLJ17,2016-12-07 04:00,7,53.85,53.92,53.82,53.83,15
CLJ17,2016-12-07 04:30,7,53.79,53.79,53.72,53.72,12
CLJ17,2016-12-07 05:00,7,53.68,53.8,53.68,53.8,27
CLJ17,2016-12-07 05:30,7,53.84,53.84,53.75,53.77,9
CLJ17,2016-12-07 06:00,7,53.71,53.71,53.43,53.43,20
CLJ17,2016-12-07 06:30,7,53.45,53.48,53.36,53.43,28
CLJ17,2016-12-07 07:00,7,53.34,53.4,53.05,53.13,132
CLJ17,2016-12-07 07:30,7,53.18,53.22,53.03,53.11,209
CLJ17,2016-12-07 08:00,7,53.14,53.24,52.97,52.99,401
CLJ17,2016-12-07 08:30,7,52.99,53.23,52.99,53.17,669
CLJ17,2016-12-07 09:00,7,53.15,53.36,53.13,53.27,209
CLJ17,2016-12-07 09:30,7,53.34,53.44,52.79,53.07,313
CLJ17,2016-12-07 10:00,7,53.07,53.41,53,53.38,506
CLJ17,2016-12-07 10:30,7,53.34,53.35,52.92,52.98,220
CLJ17,2016-12-07 11:00,7,52.97,53.16,52.92,53.05,226
CLJ17,2016-12-07 11:30,7,53.03,53.13,52.97,53.02,58
CLJ17,2016-12-07 12:00,7,53.04,53.35,53,53.32,1076
CLJ17,2016-12-07 12:30,7,53.29,53.29,53.13,53.13,65
CLJ17,2016-12-07 13:00,7,53.15,53.34,52.67,52.76,350
CLJ17,2016-12-07 13:30,7,52.76,52.83,52.69,52.83,93
CLJ17,2016-12-07 14:00,7,52.81,52.89,52.8,52.81,22
CLJ17,2016-12-07 14:30,7,52.8,52.82,52.75,52.76,84
CLJ17,2016-12-07 15:00,7,52.82,52.82,52.71,52.73,24
CLJ17,2016-12-07 17:00,8,52.78,52.86,52.78,52.86,3
CLJ17,2016-12-07 19:00,8,52.86,52.88,52.86,52.88,2
CLJ17,2016-12-07 20:00,8,52.76,52.84,52.76,52.84,17
CLJ17,2016-12-07 21:00,8,52.78,52.78,52.73,52.74,13
CLJ17,2016-12-07 21:30,8,52.76,52.76,52.76,52.76,1
CLJ17,2016-12-07 22:00,8,52.75,52.75,52.75,52.75,2
CLJ17,2016-12-07 23:00,8,52.77,52.77,52.77,52.77,4
CLJ17,2016-12-07 23:30,8,52.77,52.81,52.77,52.81,6
CLJ17,2016-12-08 00:00,8,52.82,52.82,52.79,52.79,2
CLJ17,2016-12-08 00:30,8,52.64,52.64,52.56,52.56,3
CLJ17,2016-12-08 01:00,8,52.69,52.72,52.67,52.67,8
CLJ17,2016-12-08 01:30,8,52.66,52.73,52.63,52.73,11
CLJ17,2016-12-08 02:00,8,52.65,52.84,52.62,52.76,55
CLJ17,2016-12-08 02:30,8,52.78,52.97,52.71,52.97,30
CLJ17,2016-12-08 03:00,8,52.96,52.98,52.85,52.85,21
CLJ17,2016-12-08 03:30,8,52.87,53.1,52.86,53.05,39
CLJ17,2016-12-08 04:00,8,53.03,53.03,53.03,53.03,1
CLJ17,2016-12-08 04:30,8,52.98,53.19,52.98,53.18,8
CLJ17,2016-12-08 05:00,8,53.38,53.38,53.26,53.26,20
CLJ17,2016-12-08 05:30,8,53.21,53.21,53.05,53.05,23
CLJ17,2016-12-08 06:00,8,53.12,53.2,53.07,53.07,12
CLJ17,2016-12-08 06:30,8,53.08,53.09,52.95,53.01,22
CLJ17,2016-12-08 07:00,8,53.2,53.2,53.05,53.08,65
CLJ17,2016-12-08 07:30,8,53.14,53.16,53.01,53.06,107
CLJ17,2016-12-08 08:00,8,53.1,53.24,53.01,53.03,441
CLJ17,2016-12-08 08:30,8,52.99,53.38,52.99,53.27,309
CLJ17,2016-12-08 09:00,8,53.25,53.4,53.12,53.33,171
CLJ17,2016-12-08 09:30,8,53.35,53.55,53.31,53.4,156
CLJ17,2016-12-08 10:00,8,53.43,53.51,52.7,53.17,290
CLJ17,2016-12-08 10:30,8,53.13,53.22,52.93,53.21,102
CLJ17,2016-12-08 11:00,8,53.19,53.37,53.19,53.28,90
CLJ17,2016-12-08 11:30,8,53.27,53.4,53.26,53.39,84
CLJ17,2016-12-08 12:00,8,53.37,53.54,53.36,53.44,268
CLJ17,2016-12-08 12:30,8,53.36,53.46,53.29,53.42,217
CLJ17,2016-12-08 13:00,8,53.42,53.53,53.37,53.49,352
CLJ17,2016-12-08 13:30,8,53.47,53.5,53.46,53.47,102
CLJ17,2016-12-08 14:00,8,53.46,53.48,53.4,53.4,20
CLJ17,2016-12-08 14:30,8,53.37,53.42,53.37,53.41,58
CLJ17,2016-12-08 15:00,8,53.41,53.41,53.38,53.39,25
CLJ17,2016-12-08 15:30,8,53.41,53.52,53.41,53.5,18
CLJ17,2016-12-08 17:00,9,53.48,53.48,53.48,53.48,2
CLJ17,2016-12-08 17:30,9,53.52,53.52,53.51,53.52,4
CLJ17,2016-12-08 18:00,9,53.52,53.52,53.52,53.52,3
CLJ17,2016-12-08 18:30,9,53.48,53.48,53.48,53.48,1
CLJ17,2016-12-08 19:00,9,53.52,53.52,53.43,53.43,2
CLJ17,2016-12-08 19:30,9,53.46,53.47,53.44,53.47,19
CLJ17,2016-12-08 20:30,9,53.42,53.42,53.42,53.42,1
CLJ17,2016-12-08 21:00,9,53.4,53.4,53.4,53.4,2
CLJ17,2016-12-08 22:30,9,53.46,53.48,53.46,53.48,2
CLJ17,2016-12-08 23:00,9,53.61,53.71,53.61,53.71,7
CLJ17,2016-12-08 23:30,9,53.65,53.68,53.65,53.65,4
CLJ17,2016-12-09 00:00,9,53.66,53.66,53.66,53.66,3
CLJ17,2016-12-09 00:30,9,53.63,53.63,53.63,53.63,1
CLJ17,2016-12-09 01:00,9,53.57,53.62,53.57,53.62,2
CLJ17,2016-12-09 01:30,9,53.63,53.63,53.63,53.63,2
CLJ17,2016-12-09 02:00,9,53.65,53.89,53.6,53.87,44
CLJ17,2016-12-09 02:30,9,53.9,53.97,53.89,53.95,43
CLJ17,2016-12-09 03:00,9,53.82,53.82,53.7,53.7,20
CLJ17,2016-12-09 03:30,9,53.7,53.75,53.69,53.75,74
CLJ17,2016-12-09 04:00,9,53.72,53.73,53.66,53.68,16
CLJ17,2016-12-09 04:30,9,53.76,53.86,53.76,53.86,13
CLJ17,2016-12-09 05:00,9,53.77,53.78,53.67,53.77,68
CLJ17,2016-12-09 05:30,9,53.82,53.82,53.79,53.79,18
CLJ17,2016-12-09 06:00,9,53.79,53.79,53.65,53.69,9
CLJ17,2016-12-09 06:30,9,53.62,53.64,53.49,53.56,103
CLJ17,2016-12-09 07:00,9,53.7,53.89,53.7,53.88,57
CLJ17,2016-12-09 07:30,9,53.82,53.86,53.73,53.75,200
CLJ17,2016-12-09 08:00,9,53.76,54.05,53.6,53.97,377
CLJ17,2016-12-09 08:30,9,53.96,54.02,53.87,53.92,403
CLJ17,2016-12-09 09:00,9,53.89,53.94,53.77,53.84,144
CLJ17,2016-12-09 09:30,9,53.85,54.03,53.8,53.82,166
CLJ17,2016-12-09 10:00,9,53.84,53.88,53.74,53.77,257
CLJ17,2016-12-09 10:30,9,53.76,53.84,53.66,53.84,75
CLJ17,2016-12-09 11:00,9,53.82,53.94,53.82,53.9,66
CLJ17,2016-12-09 11:30,9,53.91,53.94,53.83,53.88,43
CLJ17,2016-12-09 12:00,9,53.89,53.89,53.75,53.76,56
CLJ17,2016-12-09 12:30,9,53.76,53.9,53.74,53.83,130
CLJ17,2016-12-09 13:00,9,53.88,53.97,53.81,53.92,301
CLJ17,2016-12-09 13:30,9,53.88,53.93,53.82,53.91,58
CLJ17,2016-12-09 14:00,9,53.9,53.99,53.9,53.95,361
CLJ17,2016-12-09 14:30,9,53.95,53.97,53.92,53.95,120
CLJ17,2016-12-09 15:00,9,53.96,53.97,53.87,53.88,16
CLJ17,2016-12-09 15:30,9,53.98,53.99,53.98,53.99,9
CLJ17,2016-12-11 17:00,12,54.83,56.72,54.55,56.4,378
CLJ17,2016-12-11 17:30,12,56.32,56.32,56.15,56.15,9
CLJ17,2016-12-11 18:00,12,56.15,56.15,55.78,55.91,326
CLJ17,2016-12-11 18:30,12,55.92,55.98,55.81,55.92,86
CLJ17,2016-12-11 19:00,12,55.95,56,55.88,56,40
CLJ17,2016-12-11 19:30,12,56.01,56.01,55.96,55.96,11
CLJ17,2016-12-11 20:00,12,55.97,56,55.96,56,24
CLJ17,2016-12-11 20:30,12,56.01,56.09,56.01,56.05,28
CLJ17,2016-12-11 21:00,12,56.06,56.06,56.06,56.06,3
CLJ17,2016-12-11 21:30,12,56.04,56.04,56.04,56.04,2
CLJ17,2016-12-11 22:00,12,56.05,56.05,56.05,56.05,1
CLJ17,2016-12-11 22:30,12,56.03,56.03,55.97,55.97,25
CLJ17,2016-12-11 23:00,12,56.03,56.04,56.03,56.04,11
CLJ17,2016-12-11 23:30,12,56.03,56.12,56.03,56.12,20
CLJ17,2016-12-12 00:00,12,56.12,56.23,56.11,56.23,10
CLJ17,2016-12-12 00:30,12,56.15,56.2,56.13,56.13,5
CLJ17,2016-12-12 01:00,12,56.17,56.24,56.13,56.2,19
CLJ17,2016-12-12 01:30,12,56.23,56.29,56.23,56.29,160
CLJ17,2016-12-12 02:00,12,56.29,56.56,56.18,56.2,1015
CLJ17,2016-12-12 02:30,12,56.31,56.47,56.09,56.41,150
CLJ17,2016-12-12 03:00,12,56.41,56.47,56.17,56.21,119
CLJ17,2016-12-12 03:30,12,56.25,56.29,56.12,56.15,171
CLJ17,2016-12-12 04:00,12,56.13,56.15,55.9,55.93,183
CLJ17,2016-12-12 04:30,12,55.89,56.06,55.87,56.06,102
CLJ17,2016-12-12 05:00,12,56.03,56.03,55.88,55.93,22
CLJ17,2016-12-12 05:30,12,55.86,56,55.79,56,77
CLJ17,2016-12-12 06:00,12,55.94,56.05,55.89,55.89,38
CLJ17,2016-12-12 06:30,12,55.92,56.02,55.9,55.98,19
CLJ17,2016-12-12 07:00,12,55.96,56.16,55.96,56.07,132
CLJ17,2016-12-12 07:30,12,56.04,56.06,55.8,55.8,253
CLJ17,2016-12-12 08:00,12,55.79,55.94,55.6,55.93,419
CLJ17,2016-12-12 08:30,12,55.95,56.16,55.89,56.01,310
CLJ17,2016-12-12 09:00,12,56.01,56.04,55.74,55.83,227
CLJ17,2016-12-12 09:30,12,55.79,55.87,55.59,55.72,203
CLJ17,2016-12-12 10:00,12,55.69,55.76,55.38,55.41,196
CLJ17,2016-12-12 10:30,12,55.42,55.51,55.18,55.51,71
CLJ17,2016-12-12 11:00,12,55.52,55.59,55.47,55.58,58
CLJ17,2016-12-12 11:30,12,55.66,55.66,55.57,55.61,79
CLJ17,2016-12-12 12:00,12,55.64,55.64,55.56,55.58,47
CLJ17,2016-12-12 12:30,12,55.58,55.75,55.52,55.58,94
CLJ17,2016-12-12 13:00,12,55.58,55.58,55.07,55.13,206
CLJ17,2016-12-12 13:30,12,55.09,55.2,54.79,54.99,152
CLJ17,2016-12-12 14:00,12,54.99,55.06,54.87,54.87,67
CLJ17,2016-12-12 14:30,12,54.84,54.87,54.69,54.84,129
CLJ17,2016-12-12 15:00,12,54.82,55.08,54.82,55.08,84
CLJ17,2016-12-12 15:30,12,55.08,55.1,54.94,54.94,40
CLJ17,2016-12-12 17:30,13,55.16,55.16,55.14,55.14,22
CLJ17,2016-12-12 18:30,13,55.18,55.31,55.18,55.3,43
CLJ17,2016-12-12 19:00,13,55.34,55.47,55.34,55.4,30
CLJ17,2016-12-12 19:30,13,55.36,55.36,55.36,55.36,1
CLJ17,2016-12-12 20:00,13,55.33,55.35,55.31,55.31,15
CLJ17,2016-12-12 20:30,13,55.22,55.22,55.2,55.2,7
CLJ17,2016-12-12 21:00,13,55.24,55.24,55.24,55.24,6
CLJ17,2016-12-12 22:00,13,55.29,55.29,55.29,55.29,7
CLJ17,2016-12-12 23:00,13,55.19,55.21,55.19,55.21,5
CLJ17,2016-12-12 23:30,13,55.17,55.18,55.09,55.13,22
CLJ17,2016-12-13 00:00,13,55.12,55.16,55.12,55.15,5
CLJ17,2016-12-13 00:30,13,55.27,55.27,55.27,55.27,1
CLJ17,2016-12-13 01:00,13,55.39,55.4,55.39,55.4,6
CLJ17,2016-12-13 01:30,13,55.3,55.34,55.3,55.34,7
CLJ17,2016-12-13 02:00,13,55.28,55.28,55.08,55.26,61
CLJ17,2016-12-13 02:30,13,55.28,55.32,55.28,55.31,16
CLJ17,2016-12-13 03:00,13,55.39,55.46,55.33,55.46,6
CLJ17,2016-12-13 03:30,13,55.46,55.59,55.43,55.59,44
CLJ17,2016-12-13 04:00,13,55.61,55.61,55.46,55.46,72
CLJ17,2016-12-13 04:30,13,55.45,55.59,55.45,55.52,17
CLJ17,2016-12-13 05:00,13,55.57,55.65,55.57,55.61,23
CLJ17,2016-12-13 05:30,13,55.66,55.85,55.64,55.8,60
CLJ17,2016-12-13 06:00,13,55.84,55.97,55.84,55.89,36
CLJ17,2016-12-13 06:30,13,55.9,55.92,55.75,55.8,92
CLJ17,2016-12-13 07:00,13,55.78,55.78,55.48,55.64,59
CLJ17,2016-12-13 07:30,13,55.68,55.68,55.57,55.59,78
CLJ17,2016-12-13 08:00,13,55.6,55.79,55.56,55.66,204
CLJ17,2016-12-13 08:30,13,55.65,55.65,55.11,55.27,368
CLJ17,2016-12-13 09:00,13,55.26,55.32,55.08,55.23,244
CLJ17,2016-12-13 09:30,13,55.18,55.2,54.84,55.2,232
CLJ17,2016-12-13 10:00,13,55.17,55.38,55.14,55.14,216
CLJ17,2016-12-13 10:30,13,55.19,55.36,55.11,55.36,108
CLJ17,2016-12-13 11:00,13,55.35,55.54,55.25,55.5,87
CLJ17,2016-12-13 11:30,13,55.48,55.59,55.42,55.5,65
CLJ17,2016-12-13 12:00,13,55.57,55.67,55.55,55.58,166
CLJ17,2016-12-13 12:30,13,55.58,55.58,55.35,55.36,107
CLJ17,2016-12-13 13:00,13,55.4,55.5,55.27,55.46,554
CLJ17,2016-12-13 13:30,13,55.46,55.46,55.36,55.38,51
CLJ17,2016-12-13 14:00,13,55.34,55.34,55.3,55.3,30
CLJ17,2016-12-13 14:30,13,55.28,55.34,55.28,55.3,65
CLJ17,2016-12-13 15:00,13,55.34,55.36,55.31,55.31,20
CLJ17,2016-12-13 15:30,13,55.2,55.2,54.92,54.97,73
CLJ17,2016-12-13 17:00,14,54.98,54.98,54.92,54.92,8
CLJ17,2016-12-13 18:00,14,54.88,54.88,54.88,54.88,1
CLJ17,2016-12-13 18:30,14,54.78,54.83,54.78,54.83,6
CLJ17,2016-12-13 19:00,14,54.78,54.78,54.78,54.78,10
CLJ17,2016-12-13 19:30,14,54.89,54.89,54.83,54.83,2
CLJ17,2016-12-13 20:00,14,54.8,54.8,54.8,54.8,1
CLJ17,2016-12-13 20:30,14,54.76,54.78,54.76,54.78,11
CLJ17,2016-12-13 21:00,14,54.8,54.8,54.8,54.8,5
CLJ17,2016-12-13 21:30,14,54.8,54.82,54.8,54.82,4
CLJ17,2016-12-13 22:00,14,54.7,54.7,54.67,54.67,8
CLJ17,2016-12-13 23:00,14,54.76,54.76,54.75,54.75,2
CLJ17,2016-12-13 23:30,14,54.75,54.75,54.73,54.73,6
CLJ17,2016-12-14 00:00,14,54.74,54.86,54.74,54.84,22
CLJ17,2016-12-14 00:30,14,54.83,54.9,54.81,54.89,15
CLJ17,2016-12-14 01:00,14,54.9,55,54.87,54.9,13
CLJ17,2016-12-14 01:30,14,54.92,54.99,54.9,54.93,69
CLJ17,2016-12-14 02:00,14,54.96,54.96,54.76,54.84,45
CLJ17,2016-12-14 02:30,14,54.84,54.9,54.82,54.87,30
CLJ17,2016-12-14 03:00,14,54.92,54.92,54.71,54.77,37
CLJ17,2016-12-14 03:30,14,54.79,54.86,54.78,54.81,26
CLJ17,2016-12-14 04:00,14,54.8,54.91,54.8,54.89,11
CLJ17,2016-12-14 04:30,14,54.89,54.9,54.84,54.84,11
CLJ17,2016-12-14 05:00,14,54.81,54.81,54.54,54.54,68
CLJ17,2016-12-14 05:30,14,54.54,54.71,54.54,54.71,9
CLJ17,2016-12-14 06:00,14,54.76,54.76,54.62,54.7,13
CLJ17,2016-12-14 06:30,14,54.62,54.71,54.61,54.64,39
CLJ17,2016-12-14 07:00,14,54.54,54.59,54.46,54.5,51
CLJ17,2016-12-14 07:30,14,54.49,54.74,54.48,54.71,88
CLJ17,2016-12-14 08:00,14,54.71,54.8,54.67,54.72,282
CLJ17,2016-12-14 08:30,14,54.73,54.8,54.42,54.46,362
CLJ17,2016-12-14 09:00,14,54.46,54.67,54.46,54.57,331
CLJ17,2016-12-14 09:30,14,54.57,55.38,54.57,55.06,495
CLJ17,2016-12-14 10:00,14,55.03,55.09,54.68,54.69,278
CLJ17,2016-12-14 10:30,14,54.66,54.82,54.65,54.75,198
CLJ17,2016-12-14 11:00,14,54.75,54.82,54.71,54.74,84
CLJ17,2016-12-14 11:30,14,54.73,54.74,54.4,54.49,99
CLJ17,2016-12-14 12:00,14,54.47,54.55,54.36,54.44,93
CLJ17,2016-12-14 12:30,14,54.49,54.56,54.34,54.39,88
CLJ17,2016-12-14 13:00,14,54.25,54.63,53.7,53.73,399
CLJ17,2016-12-14 13:30,14,53.73,53.95,53.56,53.59,289
CLJ17,2016-12-14 14:00,14,53.63,53.7,53.58,53.64,79
CLJ17,2016-12-14 14:30,14,53.65,53.72,53.64,53.66,52
CLJ17,2016-12-14 15:00,14,53.66,53.74,53.65,53.66,11
CLJ17,2016-12-14 15:30,14,53.62,53.62,53.45,53.56,82
CLJ17,2016-12-14 17:00,15,53.6,53.65,53.6,53.65,2
CLJ17,2016-12-14 17:30,15,53.63,53.63,53.61,53.61,25
CLJ17,2016-12-14 18:00,15,53.61,53.66,53.61,53.66,17
CLJ17,2016-12-14 18:30,15,53.66,53.66,53.66,53.66,1
CLJ17,2016-12-14 19:00,15,53.68,53.7,53.65,53.65,21
CLJ17,2016-12-14 19:30,15,53.68,53.68,53.67,53.67,3
CLJ17,2016-12-14 20:00,15,53.63,53.69,53.63,53.69,15
CLJ17,2016-12-14 20:30,15,53.64,53.64,53.63,53.63,23
CLJ17,2016-12-14 21:00,15,53.69,53.69,53.67,53.68,57
CLJ17,2016-12-14 21:30,15,53.69,53.77,53.69,53.76,19
CLJ17,2016-12-14 22:00,15,53.77,53.84,53.77,53.78,30
CLJ17,2016-12-14 22:30,15,53.78,53.79,53.78,53.78,21
CLJ17,2016-12-14 23:30,15,53.73,53.73,53.69,53.73,4
CLJ17,2016-12-15 00:00,15,53.75,53.81,53.75,53.81,16
CLJ17,2016-12-15 01:00,15,53.75,53.87,53.75,53.87,52
CLJ17,2016-12-15 01:30,15,53.82,53.82,53.7,53.72,67
CLJ17,2016-12-15 02:00,15,53.76,53.98,53.76,53.98,22
CLJ17,2016-12-15 02:30,15,53.96,54.08,53.96,54.08,21
CLJ17,2016-12-15 03:00,15,54.05,54.05,53.99,54.02,53
CLJ17,2016-12-15 03:30,15,54.1,54.11,54.1,54.11,2
CLJ17,2016-12-15 04:00,15,54.12,54.12,54.03,54.09,13
CLJ17,2016-12-15 04:30,15,54.13,54.13,54.05,54.07,4
CLJ17,2016-12-15 05:00,15,54.07,54.1,54.04,54.04,9
CLJ17,2016-12-15 05:30,15,54.04,54.04,53.94,53.95,20
CLJ17,2016-12-15 06:00,15,53.95,53.96,53.79,53.79,17
CLJ17,2016-12-15 06:30,15,53.77,53.9,53.77,53.8,46
CLJ17,2016-12-15 07:00,15,53.79,53.79,53.33,53.44,191
CLJ17,2016-12-15 07:30,15,53.41,53.44,52.96,52.98,214
CLJ17,2016-12-15 08:00,15,53.04,53.21,52.88,53.05,296
CLJ17,2016-12-15 08:30,15,53.04,53.25,53,53.2,281
CLJ17,2016-12-15 09:00,15,53.21,53.27,53.03,53.25,341
CLJ17,2016-12-15 09:30,15,53.3,53.32,53.2,53.25,107
CLJ17,2016-12-15 10:00,15,53.26,53.42,53.07,53.1,194
CLJ17,2016-12-15 10:30,15,53,53.37,53,53.35,184
CLJ17,2016-12-15 11:00,15,53.32,53.6,53.31,53.6,132
CLJ17,2016-12-15 11:30,15,53.58,53.87,53.55,53.8,106
CLJ17,2016-12-15 12:00,15,53.89,54.12,53.89,53.96,260
CLJ17,2016-12-15 12:30,15,53.97,54,53.61,53.62,241
CLJ17,2016-12-15 13:00,15,53.67,53.78,53.53,53.62,235
CLJ17,2016-12-15 13:30,15,53.59,53.73,53.59,53.73,55
CLJ17,2016-12-15 14:00,15,53.73,53.74,53.66,53.7,25
CLJ17,2016-12-15 14:30,15,53.69,53.8,53.69,53.79,22
CLJ17,2016-12-15 15:00,15,53.77,53.77,53.73,53.76,58
CLJ17,2016-12-15 15:30,15,53.79,53.81,53.76,53.81,8
CLJ17,2016-12-15 17:00,16,53.8,53.8,53.8,53.8,1
CLJ17,2016-12-15 17:30,16,53.85,53.85,53.85,53.85,7
CLJ17,2016-12-15 18:30,16,53.78,53.78,53.78,53.78,1
CLJ17,2016-12-15 19:00,16,53.83,53.83,53.81,53.81,3
CLJ17,2016-12-15 19:30,16,53.83,53.87,53.83,53.87,6
CLJ17,2016-12-15 20:00,16,53.92,53.92,53.88,53.92,16
CLJ17,2016-12-15 21:00,16,53.96,53.96,53.96,53.96,1
CLJ17,2016-12-15 21:30,16,53.94,53.97,53.94,53.97,3
CLJ17,2016-12-15 23:00,16,53.96,53.96,53.96,53.96,1
CLJ17,2016-12-15 23:30,16,53.92,53.95,53.9,53.9,14
CLJ17,2016-12-16 00:00,16,53.89,53.91,53.87,53.87,15
CLJ17,2016-12-16 00:30,16,53.83,53.83,53.77,53.78,29
CLJ17,2016-12-16 01:00,16,53.76,53.79,53.71,53.78,28
CLJ17,2016-12-16 01:30,16,53.68,53.69,53.56,53.56,17
CLJ17,2016-12-16 02:00,16,53.56,53.69,53.56,53.62,37
CLJ17,2016-12-16 02:30,16,53.72,53.72,53.72,53.72,1
CLJ17,2016-12-16 03:00,16,53.75,53.76,53.6,53.67,19
CLJ17,2016-12-16 03:30,16,53.62,53.63,53.46,53.47,23
CLJ17,2016-12-16 04:00,16,53.47,53.47,53.27,53.36,40
CLJ17,2016-12-16 04:30,16,53.32,53.44,53.3,53.43,31
CLJ17,2016-12-16 05:00,16,53.4,53.57,53.29,53.57,105
CLJ17,2016-12-16 05:30,16,53.57,53.76,53.57,53.76,66
CLJ17,2016-12-16 06:00,16,53.77,54.07,53.75,53.98,97
CLJ17,2016-12-16 06:30,16,53.98,53.98,53.75,53.83,94
CLJ17,2016-12-16 07:00,16,53.84,54,53.84,53.87,32
CLJ17,2016-12-16 07:30,16,53.89,54.12,53.89,54,141
CLJ17,2016-12-16 08:00,16,53.94,54.25,53.82,54.19,217
CLJ17,2016-12-16 08:30,16,54.13,54.33,53.99,54.32,570
CLJ17,2016-12-16 09:00,16,54.28,54.39,54.13,54.32,250
CLJ17,2016-12-16 09:30,16,54.33,54.46,54.24,54.25,218
CLJ17,2016-12-16 10:00,16,54.34,54.61,54.26,54.59,195
CLJ17,2016-12-16 10:30,16,54.52,54.65,54.46,54.65,147
CLJ17,2016-12-16 11:00,16,54.65,54.65,54.37,54.46,125
CLJ17,2016-12-16 11:30,16,54.34,54.35,54.21,54.28,46
CLJ17,2016-12-16 12:00,16,54.31,54.59,54.26,54.5,63
CLJ17,2016-12-16 12:30,16,54.52,54.6,54.51,54.6,176
CLJ17,2016-12-16 13:00,16,54.58,54.63,54.35,54.63,305
CLJ17,2016-12-16 13:30,16,54.6,54.66,54.57,54.63,170
CLJ17,2016-12-16 14:00,16,54.63,54.64,54.6,54.61,35
CLJ17,2016-12-16 14:30,16,54.61,54.65,54.58,54.58,18
CLJ17,2016-12-16 15:00,16,54.59,54.59,54.58,54.59,7
CLJ17,2016-12-16 15:30,16,54.67,54.67,54.67,54.67,1
CLJ17,2016-12-18 17:00,19,54.81,54.92,54.8,54.8,34
CLJ17,2016-12-18 17:30,19,54.68,54.69,54.65,54.66,26
CLJ17,2016-12-18 18:00,19,54.66,54.74,54.65,54.7,208
CLJ17,2016-12-18 18:30,19,54.69,54.8,54.69,54.78,17
CLJ17,2016-12-18 19:00,19,54.79,54.98,54.72,54.98,68
CLJ17,2016-12-18 19:30,19,54.93,55.06,54.9,55.06,48
CLJ17,2016-12-18 20:00,19,55.09,55.13,55,55,72
CLJ17,2016-12-18 20:30,19,55.02,55.03,54.92,54.92,16
CLJ17,2016-12-18 21:00,19,54.93,54.95,54.89,54.95,9
CLJ17,2016-12-18 21:30,19,54.98,54.98,54.92,54.92,28
CLJ17,2016-12-18 22:00,19,54.94,54.95,54.92,54.92,4
CLJ17,2016-12-18 22:30,19,54.92,54.94,54.91,54.91,3
CLJ17,2016-12-18 23:00,19,54.92,54.93,54.92,54.93,4
CLJ17,2016-12-18 23:30,19,54.96,54.96,54.94,54.94,2
CLJ17,2016-12-19 00:00,19,54.89,54.89,54.82,54.84,28
CLJ17,2016-12-19 00:30,19,54.77,54.8,54.73,54.78,17
CLJ17,2016-12-19 01:00,19,54.79,54.9,54.77,54.9,12
CLJ17,2016-12-19 01:30,19,54.87,54.87,54.77,54.85,29
CLJ17,2016-12-19 02:00,19,54.86,54.96,54.7,54.96,47
CLJ17,2016-12-19 02:30,19,54.97,55.01,54.94,55.01,12
CLJ17,2016-12-19 03:00,19,54.94,54.94,54.79,54.79,25
CLJ17,2016-12-19 03:30,19,54.88,54.88,54.81,54.85,9
CLJ17,2016-12-19 04:00,19,54.76,54.82,54.68,54.69,33
CLJ17,2016-12-19 04:30,19,54.65,54.85,54.65,54.85,16
CLJ17,2016-12-19 05:00,19,54.94,54.94,54.85,54.85,11
CLJ17,2016-12-19 05:30,19,54.83,54.83,54.54,54.61,74
CLJ17,2016-12-19 06:00,19,54.65,54.7,54.52,54.57,32
CLJ17,2016-12-19 06:30,19,54.59,54.64,54.48,54.48,87
CLJ17,2016-12-19 07:00,19,54.48,54.53,54.32,54.44,84
CLJ17,2016-12-19 07:30,19,54.44,54.44,54.2,54.27,102
CLJ17,2016-12-19 08:00,19,54.31,54.49,54.31,54.46,98
CLJ17,2016-12-19 08:30,19,54.5,54.51,54.21,54.44,217
CLJ17,2016-12-19 09:00,19,54.43,54.62,54.36,54.56,215
CLJ17,2016-12-19 09:30,19,54.55,54.65,54.45,54.45,197
CLJ17,2016-12-19 10:00,19,54.45,54.46,54.22,54.39,333
CLJ17,2016-12-19 10:30,19,54.36,54.56,54.32,54.49,185
CLJ17,2016-12-19 11:00,19,54.41,54.66,54.39,54.63,117
CLJ17,2016-12-19 11:30,19,54.7,54.73,54.63,54.64,94
CLJ17,2016-12-19 12:00,19,54.64,54.66,54.53,54.57,48
CLJ17,2016-12-19 12:30,19,54.6,54.6,54.42,54.51,59
CLJ17,2016-12-19 13:00,19,54.46,54.57,54.37,54.56,127
CLJ17,2016-12-19 13:30,19,54.57,54.63,54.57,54.58,47
CLJ17,2016-12-19 14:00,19,54.58,54.63,54.54,54.54,38
CLJ17,2016-12-19 14:30,19,54.53,54.53,54.29,54.29,113
CLJ17,2016-12-19 15:00,19,54.27,54.32,54.27,54.3,14
CLJ17,2016-12-19 15:30,19,54.29,54.63,54.29,54.6,35
CLJ17,2016-12-19 17:00,20,54.65,54.65,54.59,54.59,3
CLJ17,2016-12-19 17:30,20,54.56,54.58,54.5,54.53,12
CLJ17,2016-12-19 18:30,20,54.57,54.57,54.57,54.57,1
CLJ17,2016-12-19 19:00,20,54.53,54.54,54.45,54.45,7
CLJ17,2016-12-19 20:00,20,54.49,54.53,54.45,54.45,18
CLJ17,2016-12-19 20:30,20,54.41,54.45,54.41,54.45,7
CLJ17,2016-12-19 21:00,20,54.47,54.47,54.42,54.42,3
CLJ17,2016-12-19 21:30,20,54.41,54.46,54.4,54.46,11
CLJ17,2016-12-19 22:00,20,54.45,54.45,54.45,54.45,3
CLJ17,2016-12-19 22:30,20,54.44,54.49,54.44,54.49,2
CLJ17,2016-12-19 23:00,20,54.42,54.42,54.35,54.36,8
CLJ17,2016-12-19 23:30,20,54.37,54.39,54.34,54.34,11
CLJ17,2016-12-20 00:00,20,54.38,54.42,54.38,54.42,3
CLJ17,2016-12-20 00:30,20,54.39,54.4,54.36,54.36,59
CLJ17,2016-12-20 01:00,20,54.35,54.5,54.35,54.5,8
CLJ17,2016-12-20 01:30,20,54.47,54.49,54.47,54.49,9
CLJ17,2016-12-20 02:00,20,54.52,54.54,54.44,54.53,22
CLJ17,2016-12-20 02:30,20,54.51,54.54,54.46,54.46,20
CLJ17,2016-12-20 03:00,20,54.49,54.61,54.47,54.58,32
CLJ17,2016-12-20 03:30,20,54.62,54.76,54.61,54.72,33
CLJ17,2016-12-20 04:00,20,54.72,54.72,54.6,54.65,35
CLJ17,2016-12-20 04:30,20,54.66,54.72,54.63,54.63,38
CLJ17,2016-12-20 05:00,20,54.68,54.9,54.68,54.88,69
CLJ17,2016-12-20 05:30,20,54.88,54.94,54.84,54.9,26
CLJ17,2016-12-20 06:00,20,54.89,54.91,54.82,54.84,20
CLJ17,2016-12-20 06:30,20,54.84,54.91,54.84,54.9,30
CLJ17,2016-12-20 07:00,20,54.9,55.06,54.85,54.94,124
CLJ17,2016-12-20 07:30,20,54.92,54.96,54.84,54.94,119
CLJ17,2016-12-20 08:00,20,54.95,55.18,54.95,55.14,342
CLJ17,2016-12-20 08:30,20,55.14,55.28,55.05,55.13,361
CLJ17,2016-12-20 09:00,20,55.13,55.21,55.02,55.16,276
CLJ17,2016-12-20 09:30,20,55.17,55.22,55.12,55.13,119
CLJ17,2016-12-20 10:00,20,55.1,55.31,55.06,55.22,264
CLJ17,2016-12-20 10:30,20,55.22,55.26,54.69,54.78,232
CLJ17,2016-12-20 11:00,20,54.73,54.94,54.73,54.88,206
CLJ17,2016-12-20 11:30,20,54.91,54.96,54.83,54.96,54
CLJ17,2016-12-20 12:00,20,54.95,55,54.88,54.94,96
CLJ17,2016-12-20 12:30,20,54.94,54.96,54.86,54.93,47
CLJ17,2016-12-20 13:00,20,54.94,54.96,54.81,54.86,202
CLJ17,2016-12-20 13:30,20,54.85,54.87,54.79,54.82,117
CLJ17,2016-12-20 14:00,20,54.84,54.9,54.84,54.86,15
CLJ17,2016-12-20 14:30,20,54.88,54.94,54.85,54.92,49
CLJ17,2016-12-20 15:00,20,54.89,54.95,54.89,54.9,20
CLJ17,2016-12-20 15:30,20,54.92,55.14,54.92,55.09,174
CLJ17,2016-12-20 17:00,21,55.11,55.11,55.01,55.04,18
CLJ17,2016-12-20 17:30,21,55.02,55.09,55.02,55.09,7
CLJ17,2016-12-20 18:00,21,55.12,55.12,55.07,55.07,4
CLJ17,2016-12-20 18:30,21,55.1,55.12,55.1,55.12,3
CLJ17,2016-12-20 19:00,21,55.11,55.14,55.08,55.1,14
CLJ17,2016-12-20 19:30,21,55.12,55.16,55.12,55.16,16
CLJ17,2016-12-20 20:00,21,55.16,55.2,55.12,55.13,26
CLJ17,2016-12-20 20:30,21,55.11,55.11,55.05,55.05,4
CLJ17,2016-12-20 21:00,21,55.05,55.07,55.05,55.07,2
CLJ17,2016-12-20 21:30,21,55.03,55.05,55.03,55.05,2
CLJ17,2016-12-20 22:00,21,55.06,55.06,55.06,55.06,1
CLJ17,2016-12-20 22:30,21,55.06,55.06,55.01,55.01,2
CLJ17,2016-12-20 23:00,21,55.01,55.01,55.01,55.01,1
CLJ17,2016-12-20 23:30,21,55.04,55.04,55.04,55.04,2
CLJ17,2016-12-21 00:00,21,55.08,55.1,55.08,55.1,9
CLJ17,2016-12-21 00:30,21,55.11,55.14,55.1,55.14,8
CLJ17,2016-12-21 01:00,21,55.1,55.19,55.09,55.14,21
CLJ17,2016-12-21 01:30,21,55.13,55.29,55.13,55.25,21
CLJ17,2016-12-21 02:00,21,55.27,55.31,55.24,55.29,42
CLJ17,2016-12-21 02:30,21,55.29,55.3,55.26,55.26,28
CLJ17,2016-12-21 03:00,21,55.26,55.26,55.17,55.2,28
CLJ17,2016-12-21 03:30,21,55.2,55.23,55.1,55.13,41
CLJ17,2016-12-21 04:00,21,55.11,55.13,55.08,55.09,56
CLJ17,2016-12-21 04:30,21,55.08,55.11,55.08,55.08,9
CLJ17,2016-12-21 05:00,21,55.12,55.2,55.11,55.12,46
CLJ17,2016-12-21 05:30,21,55.14,55.23,55.14,55.23,5
CLJ17,2016-12-21 06:00,21,55.22,55.22,55.15,55.18,13
CLJ17,2016-12-21 06:30,21,55.19,55.19,55.07,55.07,48
CLJ17,2016-12-21 07:00,21,55.07,55.18,54.91,54.94,80
CLJ17,2016-12-21 07:30,21,54.95,55.02,54.91,55.01,228
CLJ17,2016-12-21 08:00,21,54.98,55.13,54.93,54.94,204
CLJ17,2016-12-21 08:30,21,54.93,54.99,54.83,54.93,291
CLJ17,2016-12-21 09:00,21,54.94,55.09,54.79,54.84,413
CLJ17,2016-12-21 09:30,21,54.84,54.93,54.5,54.67,574
CLJ17,2016-12-21 10:00,21,54.68,54.86,54.67,54.69,154
CLJ17,2016-12-21 10:30,21,54.66,54.78,54.65,54.71,52
CLJ17,2016-12-21 11:00,21,54.7,54.73,54.3,54.35,328
CLJ17,2016-12-21 11:30,21,54.32,54.44,54.31,54.31,274
CLJ17,2016-12-21 12:00,21,54.3,54.32,54,54.08,202
CLJ17,2016-12-21 12:30,21,54.07,54.12,54,54.1,62
CLJ17,2016-12-21 13:00,21,54.1,54.19,54.01,54.12,1432
CLJ17,2016-12-21 13:30,21,54.13,54.23,54.1,54.18,495
CLJ17,2016-12-21 14:00,21,54.17,54.19,54.11,54.11,36
CLJ17,2016-12-21 14:30,21,54.08,54.13,54.08,54.11,32
CLJ17,2016-12-21 15:00,21,54.11,54.15,54.11,54.14,9
CLJ17,2016-12-21 15:30,21,54.07,54.14,54.04,54.12,54
CLJ17,2016-12-21 17:00,22,54.13,54.21,54.13,54.21,3
CLJ17,2016-12-21 17:30,22,54.19,54.19,54.19,54.19,1
CLJ17,2016-12-21 18:00,22,54.14,54.19,54.14,54.17,4
CLJ17,2016-12-21 18:30,22,54.17,54.17,54.12,54.15,5
CLJ17,2016-12-21 19:00,22,54.18,54.24,54.18,54.24,5
CLJ17,2016-12-21 19:30,22,54.23,54.23,54.23,54.23,2
CLJ17,2016-12-21 20:00,22,54.27,54.27,54.27,54.27,2
CLJ17,2016-12-21 21:00,22,54.2,54.23,54.2,54.23,5
CLJ17,2016-12-21 22:00,22,54.22,54.22,54.22,54.22,1
CLJ17,2016-12-21 23:00,22,54.22,54.22,54.17,54.17,9
CLJ17,2016-12-21 23:30,22,54.12,54.12,54.05,54.05,7
CLJ17,2016-12-22 00:00,22,54.04,54.04,54,54.02,20
CLJ17,2016-12-22 00:30,22,54.03,54.06,54.03,54.06,2
CLJ17,2016-12-22 01:00,22,54.06,54.1,54.06,54.08,13
CLJ17,2016-12-22 01:30,22,54.08,54.14,54.08,54.14,32
CLJ17,2016-12-22 02:00,22,54.14,54.26,54.14,54.26,24
CLJ17,2016-12-22 02:30,22,54.26,54.27,54.12,54.14,31
CLJ17,2016-12-22 03:00,22,54.18,54.2,54.07,54.1,34
CLJ17,2016-12-22 03:30,22,54.08,54.17,53.93,53.94,44
CLJ17,2016-12-22 04:00,22,53.94,54.05,53.92,53.97,54
CLJ17,2016-12-22 04:30,22,53.99,53.99,53.87,53.9,36
CLJ17,2016-12-22 05:00,22,53.91,53.91,53.79,53.8,86
CLJ17,2016-12-22 05:30,22,53.83,53.92,53.81,53.92,26
CLJ17,2016-12-22 06:00,22,53.89,53.9,53.81,53.84,69
CLJ17,2016-12-22 06:30,22,53.83,53.83,53.7,53.76,145
CLJ17,2016-12-22 07:00,22,53.76,54.03,53.76,54.02,101
CLJ17,2016-12-22 07:30,22,54.02,54.03,53.91,54,72
CLJ17,2016-12-22 08:00,22,54.02,54.44,54.02,54.35,514
CLJ17,2016-12-22 08:30,22,54.35,54.45,54.27,54.41,260
CLJ17,2016-12-22 09:00,22,54.4,54.72,54.4,54.66,398
CLJ17,2016-12-22 09:30,22,54.67,54.78,54.62,54.73,188
CLJ17,2016-12-22 10:00,22,54.74,54.74,54.48,54.6,297
CLJ17,2016-12-22 10:30,22,54.57,54.61,54.48,54.6,334
CLJ17,2016-12-22 11:00,22,54.63,54.7,54.49,54.68,112
CLJ17,2016-12-22 11:30,22,54.68,54.68,54.52,54.52,357
CLJ17,2016-12-22 12:00,22,54.57,54.67,54.57,54.67,155
CLJ17,2016-12-22 12:30,22,54.67,54.74,54.63,54.68,73
CLJ17,2016-12-22 13:00,22,54.63,54.69,54.58,54.63,207
CLJ17,2016-12-22 13:30,22,54.62,54.62,54.55,54.56,59
CLJ17,2016-12-22 14:00,22,54.52,54.52,54.48,54.5,35
CLJ17,2016-12-22 14:30,22,54.5,54.5,54.27,54.27,119
CLJ17,2016-12-22 15:00,22,54.25,54.29,54.23,54.29,13
CLJ17,2016-12-22 15:30,22,54.37,54.38,54.34,54.34,35
CLJ17,2016-12-22 17:00,23,54.41,54.42,54.41,54.42,2
CLJ17,2016-12-22 17:30,23,54.44,54.44,54.44,54.44,1
CLJ17,2016-12-22 18:00,23,54.35,54.35,54.35,54.35,6
CLJ17,2016-12-22 18:30,23,54.33,54.33,54.33,54.33,1
CLJ17,2016-12-22 19:00,23,54.3,54.33,54.27,54.3,17
CLJ17,2016-12-22 19:30,23,54.23,54.23,54.23,54.23,1
CLJ17,2016-12-22 20:00,23,54.25,54.32,54.25,54.3,5
CLJ17,2016-12-22 21:00,23,54.29,54.29,54.29,54.29,1
CLJ17,2016-12-22 21:30,23,54.26,54.26,54.26,54.26,8
CLJ17,2016-12-22 22:00,23,54.35,54.39,54.33,54.39,22
CLJ17,2016-12-22 22:30,23,54.38,54.39,54.35,54.36,10
CLJ17,2016-12-22 23:00,23,54.36,54.39,54.36,54.39,4
CLJ17,2016-12-22 23:30,23,54.33,54.36,54.33,54.36,2
CLJ17,2016-12-23 00:00,23,54.35,54.35,54.35,54.35,1
CLJ17,2016-12-23 00:30,23,54.33,54.34,54.29,54.3,64
CLJ17,2016-12-23 01:00,23,54.28,54.29,54.26,54.29,21
CLJ17,2016-12-23 01:30,23,54.29,54.32,54.25,54.32,7
CLJ17,2016-12-23 02:00,23,54.33,54.37,54.1,54.1,45
CLJ17,2016-12-23 02:30,23,54.09,54.21,54.07,54.21,93
CLJ17,2016-12-23 03:00,23,54.19,54.28,54.18,54.26,89
CLJ17,2016-12-23 03:30,23,54.21,54.29,54.13,54.25,35
CLJ17,2016-12-23 04:00,23,54.27,54.28,54.26,54.28,3
CLJ17,2016-12-23 04:30,23,54.24,54.24,54.14,54.14,17
CLJ17,2016-12-23 05:00,23,54.13,54.14,54.1,54.1,37
CLJ17,2016-12-23 05:30,23,54.1,54.1,53.88,53.91,39
CLJ17,2016-12-23 06:00,23,53.92,54.07,53.9,54.06,70
CLJ17,2016-12-23 06:30,23,54.04,54.11,53.97,54.07,20
CLJ17,2016-12-23 07:00,23,54.05,54.08,53.93,53.95,31
CLJ17,2016-12-23 07:30,23,53.9,54.05,53.9,54.04,168
CLJ17,2016-12-23 08:00,23,54.07,54.24,53.97,54.21,254
CLJ17,2016-12-23 08:30,23,54.22,54.36,54.15,54.36,174
CLJ17,2016-12-23 09:00,23,54.35,54.49,54.33,54.38,209
CLJ17,2016-12-23 09:30,23,54.39,54.54,54.36,54.54,93
CLJ17,2016-12-23 10:00,23,54.51,54.58,54.48,54.54,86
CLJ17,2016-12-23 10:30,23,54.5,54.68,54.5,54.62,106
CLJ17,2016-12-23 11:00,23,54.66,54.69,54.37,54.42,84
CLJ17,2016-12-23 11:30,23,54.46,54.49,54.44,54.47,15
CLJ17,2016-12-23 12:00,23,54.47,54.72,54.4,54.71,249
CLJ17,2016-12-23 12:30,23,54.7,54.75,54.62,54.64,149
CLJ17,2016-12-23 13:00,23,54.66,54.68,54.57,54.57,103
CLJ17,2016-12-23 13:30,23,54.63,54.64,54.59,54.59,19
CLJ17,2016-12-23 14:00,23,54.58,54.68,54.58,54.63,21
CLJ17,2016-12-23 14:30,23,54.67,54.68,54.66,54.68,14
CLJ17,2016-12-23 15:00,23,54.69,54.72,54.69,54.72,6
CLJ17,2016-12-23 15:30,23,54.71,54.87,54.71,54.84,126
CLJ17,2016-12-26 17:00,27,54.94,54.95,54.85,54.87,14
CLJ17,2016-12-26 17:30,27,54.86,54.86,54.78,54.78,5
CLJ17,2016-12-26 18:00,27,54.78,54.78,54.78,54.78,2
CLJ17,2016-12-26 18:30,27,54.78,54.78,54.76,54.76,6
CLJ17,2016-12-26 19:00,27,54.74,54.77,54.63,54.63,26
CLJ17,2016-12-26 19:30,27,54.66,54.73,54.66,54.71,16
CLJ17,2016-12-26 20:00,27,54.74,54.74,54.73,54.73,3
CLJ17,2016-12-26 20:30,27,54.7,54.7,54.7,54.7,2
CLJ17,2016-12-26 21:00,27,54.71,54.71,54.71,54.71,1
CLJ17,2016-12-26 21:30,27,54.69,54.69,54.69,54.69,1
CLJ17,2016-12-26 22:30,27,54.72,54.72,54.72,54.72,2
CLJ17,2016-12-26 23:00,27,54.71,54.71,54.68,54.68,3
CLJ17,2016-12-26 23:30,27,54.69,54.69,54.66,54.66,2
CLJ17,2016-12-27 00:00,27,54.63,54.65,54.63,54.64,8
CLJ17,2016-12-27 00:30,27,54.67,54.67,54.65,54.65,6
CLJ17,2016-12-27 01:00,27,54.64,54.67,54.64,54.67,14
CLJ17,2016-12-27 01:30,27,54.65,54.81,54.65,54.77,75
CLJ17,2016-12-27 02:00,27,54.79,54.94,54.79,54.93,80
CLJ17,2016-12-27 02:30,27,54.9,54.91,54.84,54.84,56
CLJ17,2016-12-27 03:00,27,54.81,54.87,54.73,54.73,22
CLJ17,2016-12-27 03:30,27,54.75,54.78,54.75,54.78,11
CLJ17,2016-12-27 04:00,27,54.79,54.82,54.79,54.82,5
CLJ17,2016-12-27 04:30,27,54.79,54.79,54.74,54.76,12
CLJ17,2016-12-27 05:00,27,54.78,54.78,54.7,54.71,19
CLJ17,2016-12-27 05:30,27,54.74,54.75,54.73,54.74,9
CLJ17,2016-12-27 06:00,27,54.82,54.82,54.78,54.78,5
CLJ17,2016-12-27 06:30,27,54.75,54.77,54.71,54.76,21
CLJ17,2016-12-27 07:00,27,54.72,54.92,54.72,54.92,29
CLJ17,2016-12-27 07:30,27,54.92,54.97,54.89,54.92,32
CLJ17,2016-12-27 08:00,27,54.98,55.18,54.88,55.08,268
CLJ17,2016-12-27 08:30,27,55.08,55.24,55.08,55.2,209
CLJ17,2016-12-27 09:00,27,55.21,55.31,55.14,55.22,163
CLJ17,2016-12-27 09:30,27,55.24,55.33,55.21,55.26,139
CLJ17,2016-12-27 10:00,27,55.35,55.39,55.3,55.39,105
CLJ17,2016-12-27 10:30,27,55.35,55.56,55.35,55.52,425
CLJ17,2016-12-27 11:00,27,55.5,55.52,55.3,55.36,176
CLJ17,2016-12-27 11:30,27,55.37,55.46,55.37,55.44,67
CLJ17,2016-12-27 12:00,27,55.45,55.5,55.4,55.41,30
CLJ17,2016-12-27 12:30,27,55.45,55.55,55.45,55.5,46
CLJ17,2016-12-27 13:00,27,55.51,55.68,55.46,55.49,322
CLJ17,2016-12-27 13:30,27,55.5,55.5,55.43,55.43,34
CLJ17,2016-12-27 14:00,27,55.42,55.44,55.41,55.43,11
CLJ17,2016-12-27 14:30,27,55.49,55.49,55.42,55.42,24
CLJ17,2016-12-27 15:00,27,55.41,55.46,55.41,55.43,23
CLJ17,2016-12-27 15:30,27,55.44,55.5,55.44,55.46,13
CLJ17,2016-12-27 17:00,28,55.44,55.44,55.44,55.44,1
CLJ17,2016-12-27 17:30,28,55.48,55.48,55.46,55.46,4
CLJ17,2016-12-27 18:00,28,55.45,55.45,55.42,55.42,6
CLJ17,2016-12-27 18:30,28,55.42,55.42,55.41,55.41,13
CLJ17,2016-12-27 19:00,28,55.35,55.38,55.35,55.38,9
CLJ17,2016-12-27 19:30,28,55.38,55.43,55.38,55.43,7
CLJ17,2016-12-27 20:00,28,55.43,55.45,55.37,55.37,12
CLJ17,2016-12-27 20:30,28,55.4,55.4,55.4,55.4,2
CLJ17,2016-12-27 21:00,28,55.41,55.42,55.4,55.4,3
CLJ17,2016-12-27 21:30,28,55.39,55.41,55.39,55.4,6
CLJ17,2016-12-27 22:00,28,55.38,55.38,55.38,55.38,2
CLJ17,2016-12-27 22:30,28,55.37,55.37,55.35,55.36,6
CLJ17,2016-12-27 23:00,28,55.37,55.38,55.37,55.37,9
CLJ17,2016-12-27 23:30,28,55.4,55.43,55.4,55.43,4
CLJ17,2016-12-28 00:00,28,55.46,55.47,55.43,55.43,14
CLJ17,2016-12-28 00:30,28,55.44,55.45,55.39,55.39,18
CLJ17,2016-12-28 01:00,28,55.39,55.46,55.38,55.46,14
CLJ17,2016-12-28 01:30,28,55.46,55.5,55.44,55.5,50
CLJ17,2016-12-28 02:00,28,55.47,55.79,55.47,55.71,86
CLJ17,2016-12-28 02:30,28,55.71,55.75,55.66,55.73,34
CLJ17,2016-12-28 03:00,28,55.71,55.71,55.65,55.68,56
CLJ17,2016-12-28 03:30,28,55.7,55.79,55.7,55.73,57
CLJ17,2016-12-28 04:00,28,55.74,55.84,55.72,55.83,37
CLJ17,2016-12-28 04:30,28,55.82,55.82,55.77,55.81,18
CLJ17,2016-12-28 05:00,28,55.8,55.8,55.7,55.72,39
CLJ17,2016-12-28 05:30,28,55.75,55.77,55.74,55.75,14
CLJ17,2016-12-28 06:00,28,55.72,55.72,55.58,55.64,50
CLJ17,2016-12-28 06:30,28,55.63,55.66,55.4,55.43,37
CLJ17,2016-12-28 07:00,28,55.42,55.44,55.18,55.37,104
CLJ17,2016-12-28 07:30,28,55.37,55.53,55.34,55.43,100
CLJ17,2016-12-28 08:00,28,55.42,55.77,55.41,55.69,107
CLJ17,2016-12-28 08:30,28,55.65,55.82,55.65,55.75,112
CLJ17,2016-12-28 09:00,28,55.75,55.75,55.54,55.65,372
CLJ17,2016-12-28 09:30,28,55.66,55.78,55.58,55.69,99
CLJ17,2016-12-28 10:00,28,55.67,55.75,55.65,55.7,175
CLJ17,2016-12-28 10:30,28,55.72,55.81,55.72,55.74,134
CLJ17,2016-12-28 11:00,28,55.75,55.75,55.69,55.71,84
CLJ17,2016-12-28 11:30,28,55.72,55.75,55.62,55.67,37
CLJ17,2016-12-28 12:00,28,55.71,55.76,55.71,55.75,32
CLJ17,2016-12-28 12:30,28,55.78,55.92,55.77,55.83,144
CLJ17,2016-12-28 13:00,28,55.87,55.9,55.63,55.63,219
CLJ17,2016-12-28 13:30,28,55.64,55.66,55.58,55.6,57
CLJ17,2016-12-28 14:00,28,55.63,55.64,55.58,55.58,34
CLJ17,2016-12-28 14:30,28,55.54,55.57,55.52,55.56,43
CLJ17,2016-12-28 15:00,28,55.54,55.56,55.52,55.56,57
CLJ17,2016-12-28 15:30,28,55.54,55.54,55.26,55.26,80
CLJ17,2016-12-28 17:00,29,55.26,55.33,55.11,55.33,35
CLJ17,2016-12-28 17:30,29,55.33,55.33,55.29,55.3,5
CLJ17,2016-12-28 18:00,29,55.28,55.28,55.28,55.28,2
CLJ17,2016-12-28 18:30,29,55.31,55.35,55.31,55.34,3
CLJ17,2016-12-28 19:00,29,55.33,55.43,55.33,55.35,19
CLJ17,2016-12-28 19:30,29,55.33,55.45,55.33,55.45,20
CLJ17,2016-12-28 20:00,29,55.38,55.39,55.37,55.39,6
CLJ17,2016-12-28 20:30,29,55.39,55.48,55.39,55.48,21
CLJ17,2016-12-28 21:00,29,55.47,55.52,55.47,55.52,18
CLJ17,2016-12-28 21:30,29,55.48,55.51,55.48,55.51,9
CLJ17,2016-12-28 22:00,29,55.5,55.51,55.49,55.49,7
CLJ17,2016-12-28 22:30,29,55.4,55.41,55.39,55.41,3
CLJ17,2016-12-28 23:00,29,55.43,55.44,55.41,55.41,3
CLJ17,2016-12-28 23:30,29,55.37,55.41,55.37,55.41,3
CLJ17,2016-12-29 00:00,29,55.41,55.45,55.41,55.45,5
CLJ17,2016-12-29 00:30,29,55.49,55.49,55.49,55.49,2
CLJ17,2016-12-29 01:00,29,55.5,55.53,55.47,55.47,7
CLJ17,2016-12-29 01:30,29,55.49,55.49,55.4,55.4,25
CLJ17,2016-12-29 02:00,29,55.41,55.66,55.41,55.66,68
CLJ17,2016-12-29 02:30,29,55.64,55.73,55.62,55.62,61
CLJ17,2016-12-29 03:00,29,55.62,55.62,55.57,55.6,29
CLJ17,2016-12-29 03:30,29,55.55,55.58,55.44,55.53,22
CLJ17,2016-12-29 04:00,29,55.56,55.61,55.56,55.58,28
CLJ17,2016-12-29 04:30,29,55.6,55.67,55.55,55.57,46
CLJ17,2016-12-29 05:00,29,55.54,55.55,55.47,55.47,24
CLJ17,2016-12-29 05:30,29,55.48,55.58,55.45,55.58,14
CLJ17,2016-12-29 06:00,29,55.58,55.65,55.57,55.57,7
CLJ17,2016-12-29 06:30,29,55.59,55.71,55.59,55.62,47
CLJ17,2016-12-29 07:00,29,55.67,55.71,55.59,55.68,30
CLJ17,2016-12-29 07:30,29,55.67,55.68,55.52,55.57,124
CLJ17,2016-12-29 08:00,29,55.58,55.72,55.58,55.66,212
CLJ17,2016-12-29 08:30,29,55.64,55.72,55.6,55.71,190
CLJ17,2016-12-29 09:00,29,55.7,55.72,55.61,55.62,191
CLJ17,2016-12-29 09:30,29,55.67,55.87,55.64,55.74,417
CLJ17,2016-12-29 10:00,29,55.76,55.91,55.51,55.55,715
CLJ17,2016-12-29 10:30,29,55.55,55.66,55.46,55.54,140
CLJ17,2016-12-29 11:00,29,55.47,55.48,55.33,55.42,191
CLJ17,2016-12-29 11:30,29,55.43,55.55,55.43,55.53,76
CLJ17,2016-12-29 12:00,29,55.53,55.58,55.45,55.45,105
CLJ17,2016-12-29 12:30,29,55.43,55.51,55.37,55.4,41
CLJ17,2016-12-29 13:00,29,55.43,55.56,55.43,55.48,290
CLJ17,2016-12-29 13:30,29,55.47,55.5,55.43,55.43,128
CLJ17,2016-12-29 14:00,29,55.42,55.46,55.39,55.43,47
CLJ17,2016-12-29 14:30,29,55.45,55.49,55.43,55.47,68
CLJ17,2016-12-29 15:00,29,55.47,55.54,55.47,55.53,14
CLJ17,2016-12-29 15:30,29,55.54,55.57,55.54,55.54,7
CLJ17,2016-12-29 17:00,30,55.53,55.66,55.53,55.66,5
CLJ17,2016-12-29 17:30,30,55.64,55.64,55.64,55.64,1
CLJ17,2016-12-29 18:00,30,55.67,55.68,55.66,55.66,4
CLJ17,2016-12-29 18:30,30,55.68,55.7,55.65,55.7,50
CLJ17,2016-12-29 19:00,30,55.7,55.7,55.59,55.61,39
CLJ17,2016-12-29 19:30,30,55.63,55.67,55.63,55.63,12
CLJ17,2016-12-29 20:00,30,55.61,55.63,55.6,55.61,10
CLJ17,2016-12-29 20:30,30,55.6,55.6,55.46,55.47,60
CLJ17,2016-12-29 21:00,30,55.49,55.56,55.49,55.54,22
CLJ17,2016-12-29 21:30,30,55.52,55.61,55.51,55.61,15
CLJ17,2016-12-29 22:00,30,55.6,55.69,55.6,55.69,11
CLJ17,2016-12-29 22:30,30,55.67,55.71,55.63,55.67,24
CLJ17,2016-12-29 23:00,30,55.69,55.7,55.66,55.66,13
CLJ17,2016-12-29 23:30,30,55.67,55.67,55.67,55.67,1
CLJ17,2016-12-30 00:00,30,55.66,55.73,55.65,55.71,40
CLJ17,2016-12-30 00:30,30,55.7,55.71,55.67,55.71,13
CLJ17,2016-12-30 01:00,30,55.7,55.76,55.7,55.76,6
CLJ17,2016-12-30 01:30,30,55.67,55.73,55.67,55.68,4
CLJ17,2016-12-30 02:00,30,55.74,55.74,55.68,55.72,21
CLJ17,2016-12-30 02:30,30,55.67,55.7,55.64,55.66,19
CLJ17,2016-12-30 03:00,30,55.69,55.78,55.69,55.72,42
CLJ17,2016-12-30 03:30,30,55.67,55.71,55.65,55.7,23
CLJ17,2016-12-30 04:00,30,55.68,55.73,55.65,55.65,20
CLJ17,2016-12-30 04:30,30,55.63,55.64,55.51,55.52,19
CLJ17,2016-12-30 05:00,30,55.56,55.56,55.42,55.51,40
CLJ17,2016-12-30 05:30,30,55.53,55.54,55.49,55.49,28
CLJ17,2016-12-30 06:00,30,55.49,55.49,55.32,55.39,109
CLJ17,2016-12-30 06:30,30,55.37,55.42,55.34,55.4,68
CLJ17,2016-12-30 07:00,30,55.4,55.49,55.4,55.44,65
CLJ17,2016-12-30 07:30,30,55.43,55.45,55.31,55.35,113
CLJ17,2016-12-30 08:00,30,55.39,55.39,55.17,55.25,213
CLJ17,2016-12-30 08:30,30,55.25,55.39,55.19,55.38,173
CLJ17,2016-12-30 09:00,30,55.38,55.45,55.26,55.38,433
CLJ17,2016-12-30 09:30,30,55.39,55.4,55.25,55.28,35
CLJ17,2016-12-30 10:00,30,55.29,55.31,55.22,55.26,126
CLJ17,2016-12-30 10:30,30,55.27,55.44,55.26,55.42,54
CLJ17,2016-12-30 11:00,30,55.4,55.42,55.3,55.35,131
CLJ17,2016-12-30 11:30,30,55.29,55.35,55.27,55.35,97
CLJ17,2016-12-30 12:00,30,55.3,55.33,55.28,55.29,157
CLJ17,2016-12-30 12:30,30,55.29,55.37,55.29,55.32,203
CLJ17,2016-12-30 13:00,30,55.31,55.49,55.19,55.47,1029
CLJ17,2016-12-30 13:30,30,55.48,55.48,55.36,55.37,263
CLJ17,2016-12-30 14:00,30,55.34,55.44,55.34,55.44,111
CLJ17,2016-12-30 14:30,30,55.44,55.49,55.41,55.49,124
CLJ17,2016-12-30 15:00,30,55.46,55.55,55.46,55.53,31
CLJ17,2016-12-30 15:30,30,55.55,55.65,55.53,55.65,22
CLJ17,2017-01-02 17:00,3,55.76,55.89,55.76,55.78,54
CLJ17,2017-01-02 17:30,3,55.8,55.8,55.72,55.72,11
CLJ17,2017-01-02 18:00,3,55.75,55.78,55.75,55.75,14
CLJ17,2017-01-02 18:30,3,55.72,55.74,55.67,55.73,8
CLJ17,2017-01-02 19:00,3,55.74,55.88,55.71,55.73,79
CLJ17,2017-01-02 19:30,3,55.72,55.73,55.72,55.73,4
CLJ17,2017-01-02 20:00,3,55.77,55.77,55.75,55.75,14
CLJ17,2017-01-02 20:30,3,55.79,55.79,55.75,55.77,8
CLJ17,2017-01-02 21:00,3,55.79,55.79,55.69,55.72,18
CLJ17,2017-01-02 21:30,3,55.73,55.76,55.73,55.76,6
CLJ17,2017-01-02 22:00,3,55.77,55.77,55.75,55.75,3
CLJ17,2017-01-02 23:00,3,55.79,55.79,55.76,55.76,9
CLJ17,2017-01-02 23:30,3,55.76,55.76,55.76,55.76,8
CLJ17,2017-01-03 00:00,3,55.75,55.78,55.75,55.75,38
CLJ17,2017-01-03 00:30,3,55.73,55.73,55.71,55.71,116
CLJ17,2017-01-03 01:00,3,55.69,55.76,55.64,55.69,45
CLJ17,2017-01-03 01:30,3,55.71,55.71,55.63,55.65,53
CLJ17,2017-01-03 02:00,3,55.64,55.72,55.63,55.72,31
CLJ17,2017-01-03 02:30,3,55.75,56.05,55.74,56.02,380
CLJ17,2017-01-03 03:00,3,56.04,56.49,55.98,56.47,722
CLJ17,2017-01-03 03:30,3,56.5,56.92,56.5,56.68,269
CLJ17,2017-01-03 04:00,3,56.65,56.67,56.52,56.63,100
CLJ17,2017-01-03 04:30,3,56.62,56.66,56.56,56.63,59
CLJ17,2017-01-03 05:00,3,56.61,56.8,56.61,56.75,114
CLJ17,2017-01-03 05:30,3,56.78,56.78,56.59,56.63,104
CLJ17,2017-01-03 06:00,3,56.64,56.67,56.55,56.67,71
CLJ17,2017-01-03 06:30,3,56.65,56.72,56.61,56.69,57
CLJ17,2017-01-03 07:00,3,56.71,56.75,56.64,56.65,103
CLJ17,2017-01-03 07:30,3,56.65,56.65,56.39,56.49,276
CLJ17,2017-01-03 08:00,3,56.5,56.84,56.5,56.72,420
CLJ17,2017-01-03 08:30,3,56.74,56.8,56.54,56.63,372
CLJ17,2017-01-03 09:00,3,56.66,56.77,56.51,56.62,273
CLJ17,2017-01-03 09:30,3,56.58,56.59,55.93,55.93,528
CLJ17,2017-01-03 10:00,3,55.92,55.98,54.73,54.82,2432
CLJ17,2017-01-03 10:30,3,54.88,55.13,54.34,54.54,1074
CLJ17,2017-01-03 11:00,3,54.5,54.66,54,54.29,671
CLJ17,2017-01-03 11:30,3,54.3,54.3,54.1,54.2,367
CLJ17,2017-01-03 12:00,3,54.27,54.43,54.1,54.36,266
CLJ17,2017-01-03 12:30,3,54.35,54.39,54.25,54.29,139
CLJ17,2017-01-03 13:00,3,54.28,54.45,53.92,54.14,699
CLJ17,2017-01-03 13:30,3,54.14,54.14,54.04,54.05,165
CLJ17,2017-01-03 14:00,3,54.03,54.13,54.03,54.12,112
CLJ17,2017-01-03 14:30,3,54.11,54.36,54.1,54.36,172
CLJ17,2017-01-03 15:00,3,54.31,54.34,54.28,54.32,67
CLJ17,2017-01-03 15:30,3,54.29,54.32,54.23,54.28,25
CLJ17,2017-01-03 17:00,4,54.3,54.38,54.3,54.38,7
CLJ17,2017-01-03 17:30,4,54.4,54.43,54.39,54.43,22
CLJ17,2017-01-03 18:00,4,54.45,54.45,54.39,54.4,13
CLJ17,2017-01-03 18:30,4,54.4,54.44,54.4,54.44,2
CLJ17,2017-01-03 19:00,4,54.42,54.48,54.39,54.47,33
CLJ17,2017-01-03 19:30,4,54.46,54.47,54.42,54.46,23
CLJ17,2017-01-03 20:00,4,54.44,54.45,54.44,54.44,4
CLJ17,2017-01-03 20:30,4,54.44,54.46,54.44,54.46,50
CLJ17,2017-01-03 21:00,4,54.46,54.48,54.46,54.47,17
CLJ17,2017-01-03 21:30,4,54.48,54.55,54.48,54.52,22
CLJ17,2017-01-03 22:00,4,54.53,54.54,54.52,54.54,8
CLJ17,2017-01-03 22:30,4,54.54,54.56,54.53,54.54,5
CLJ17,2017-01-03 23:00,4,54.52,54.52,54.52,54.52,1
CLJ17,2017-01-03 23:30,4,54.5,54.52,54.5,54.52,5
CLJ17,2017-01-04 00:00,4,54.54,54.54,54.52,54.54,4
CLJ17,2017-01-04 00:30,4,54.5,54.55,54.5,54.55,29
CLJ17,2017-01-04 01:00,4,54.51,54.52,54.25,54.25,81
CLJ17,2017-01-04 01:30,4,54.28,54.4,54.2,54.34,43
CLJ17,2017-01-04 02:00,4,54.36,54.7,54.35,54.66,191
CLJ17,2017-01-04 02:30,4,54.71,54.75,54.58,54.58,236
CLJ17,2017-01-04 03:00,4,54.59,54.61,54.51,54.57,62
CLJ17,2017-01-04 03:30,4,54.52,54.54,54.34,54.54,68
CLJ17,2017-01-04 04:00,4,54.55,54.56,54.36,54.36,106
CLJ17,2017-01-04 04:30,4,54.33,54.35,54.16,54.18,141
CLJ17,2017-01-04 05:00,4,54.22,54.34,54.12,54.34,91
CLJ17,2017-01-04 05:30,4,54.33,54.45,54.25,54.41,61
CLJ17,2017-01-04 06:00,4,54.46,54.56,54.36,54.51,67
CLJ17,2017-01-04 06:30,4,54.52,54.54,54.3,54.36,96
CLJ17,2017-01-04 07:00,4,54.35,54.56,54.29,54.48,195
CLJ17,2017-01-04 07:30,4,54.48,54.48,54.12,54.29,424
CLJ17,2017-01-04 08:00,4,54.31,54.37,54.16,54.22,383
CLJ17,2017-01-04 08:30,4,54.22,54.32,53.96,54.06,654
CLJ17,2017-01-04 09:00,4,54.14,54.27,54.06,54.13,291
CLJ17,2017-01-04 09:30,4,54.07,54.52,54.06,54.42,306
CLJ17,2017-01-04 10:00,4,54.43,54.53,54.34,54.52,252
CLJ17,2017-01-04 10:30,4,54.5,54.97,54.49,54.88,434
CLJ17,2017-01-04 11:00,4,54.9,54.92,54.73,54.91,299
CLJ17,2017-01-04 11:30,4,54.9,55.09,54.86,55.02,229
CLJ17,2017-01-04 12:00,4,55.07,55.1,54.95,55.01,74
CLJ17,2017-01-04 12:30,4,55.02,55.06,54.97,55.04,98
CLJ17,2017-01-04 13:00,4,55.02,55.14,54.85,55.06,443
CLJ17,2017-01-04 13:30,4,55.06,55.07,54.91,54.91,83
CLJ17,2017-01-04 14:00,4,54.94,54.95,54.86,54.92,34
CLJ17,2017-01-04 14:30,4,54.91,54.93,54.82,54.85,119
CLJ17,2017-01-04 15:00,4,54.88,55.04,54.86,55.02,30
CLJ17,2017-01-04 15:30,4,55.03,55.2,54.88,55.14,184
CLJ17,2017-01-04 17:00,5,55.11,55.18,55.07,55.13,11
CLJ17,2017-01-04 17:30,5,55.12,55.14,55.08,55.1,16
CLJ17,2017-01-04 18:00,5,55.13,55.15,55.01,55.05,12
CLJ17,2017-01-04 18:30,5,55.04,55.04,54.98,54.98,11
CLJ17,2017-01-04 19:00,5,54.99,55.01,54.87,54.95,77
CLJ17,2017-01-04 19:30,5,54.95,54.95,54.87,54.89,25
CLJ17,2017-01-04 20:00,5,54.89,54.9,54.84,54.9,14
CLJ17,2017-01-04 20:30,5,54.91,54.92,54.87,54.92,15
CLJ17,2017-01-04 21:00,5,54.92,54.94,54.89,54.89,14
CLJ17,2017-01-04 21:30,5,54.91,54.92,54.9,54.92,4
CLJ17,2017-01-04 22:00,5,54.89,54.89,54.89,54.89,1
CLJ17,2017-01-04 23:00,5,54.97,55,54.96,55,10
CLJ17,2017-01-04 23:30,5,54.99,55.01,54.94,54.94,68
CLJ17,2017-01-05 00:00,5,54.93,54.93,54.93,54.93,1
CLJ17,2017-01-05 00:30,5,54.92,54.96,54.92,54.96,8
CLJ17,2017-01-05 01:00,5,54.94,55.08,54.94,55.08,28
CLJ17,2017-01-05 01:30,5,55.07,55.07,54.96,54.98,33
CLJ17,2017-01-05 02:00,5,54.95,55,54.85,54.94,39
CLJ17,2017-01-05 02:30,5,54.93,55.01,54.91,55,53
CLJ17,2017-01-05 03:00,5,54.96,54.96,54.89,54.94,34
CLJ17,2017-01-05 03:30,5,54.89,54.95,54.85,54.93,25
CLJ17,2017-01-05 04:00,5,54.92,55.07,54.92,55.07,49
CLJ17,2017-01-05 04:30,5,55.08,55.15,55.02,55.11,67
CLJ17,2017-01-05 05:00,5,55.09,55.34,55.09,55.3,274
CLJ17,2017-01-05 05:30,5,55.3,55.57,55.28,55.55,115
CLJ17,2017-01-05 06:00,5,55.54,55.62,55.4,55.46,141
CLJ17,2017-01-05 06:30,5,55.46,55.5,55.38,55.46,174
CLJ17,2017-01-05 07:00,5,55.46,55.47,55.33,55.37,82
CLJ17,2017-01-05 07:30,5,55.36,55.51,55.32,55.47,269
CLJ17,2017-01-05 08:00,5,55.46,55.54,55.3,55.44,408
CLJ17,2017-01-05 08:30,5,55.43,55.65,55.41,55.63,426
CLJ17,2017-01-05 09:00,5,55.64,55.86,55.62,55.73,612
CLJ17,2017-01-05 09:30,5,55.74,55.74,55.38,55.39,505
CLJ17,2017-01-05 10:00,5,55.43,55.51,54.6,54.63,1464
CLJ17,2017-01-05 10:30,5,54.64,54.9,54.56,54.86,461
CLJ17,2017-01-05 11:00,5,54.84,54.89,54.79,54.85,193
CLJ17,2017-01-05 11:30,5,54.88,55.26,54.88,55.26,211
CLJ17,2017-01-05 12:00,5,55.25,55.46,55.22,55.36,126
CLJ17,2017-01-05 12:30,5,55.32,55.35,55.18,55.26,107
CLJ17,2017-01-05 13:00,5,55.26,55.59,55.26,55.51,413
CLJ17,2017-01-05 13:30,5,55.49,55.54,55.44,55.44,183
CLJ17,2017-01-05 14:00,5,55.44,55.45,55.4,55.41,114
CLJ17,2017-01-05 14:30,5,55.42,55.43,55.34,55.41,53
CLJ17,2017-01-05 15:00,5,55.37,55.45,55.35,55.45,23
CLJ17,2017-01-05 15:30,5,55.45,55.53,55.45,55.51,43
CLJ17,2017-01-05 17:00,6,55.46,55.54,55.45,55.54,7
CLJ17,2017-01-05 17:30,6,55.45,55.45,55.43,55.43,2
CLJ17,2017-01-05 18:00,6,55.41,55.41,55.39,55.39,5
CLJ17,2017-01-05 18:30,6,55.41,55.41,55.41,55.41,3
CLJ17,2017-01-05 19:00,6,55.42,55.46,55.4,55.45,11
CLJ17,2017-01-05 19:30,6,55.45,55.45,55.35,55.35,20
CLJ17,2017-01-05 20:00,6,55.38,55.45,55.38,55.45,7
CLJ17,2017-01-05 20:30,6,55.44,55.44,55.42,55.42,2
CLJ17,2017-01-05 21:00,6,55.44,55.49,55.44,55.49,3
CLJ17,2017-01-05 21:30,6,55.49,55.49,55.46,55.46,6
CLJ17,2017-01-05 22:00,6,55.43,55.43,55.39,55.42,15
CLJ17,2017-01-05 23:00,6,55.41,55.42,55.38,55.42,28
CLJ17,2017-01-05 23:30,6,55.39,55.39,55.36,55.37,5
CLJ17,2017-01-06 00:00,6,55.34,55.35,55.29,55.3,29
CLJ17,2017-01-06 00:30,6,55.27,55.34,55.27,55.34,13
CLJ17,2017-01-06 01:00,6,55.31,55.38,55.3,55.33,27
CLJ17,2017-01-06 01:30,6,55.34,55.35,55.26,55.29,11
CLJ17,2017-01-06 02:00,6,55.25,55.42,55.18,55.42,153
CLJ17,2017-01-06 02:30,6,55.43,55.57,55.43,55.52,286
CLJ17,2017-01-06 03:00,6,55.46,55.59,55.43,55.56,86
CLJ17,2017-01-06 03:30,6,55.56,55.72,55.53,55.72,95
CLJ17,2017-01-06 04:00,6,55.69,55.77,55.63,55.75,154
CLJ17,2017-01-06 04:30,6,55.74,55.97,55.74,55.94,124
CLJ17,2017-01-06 05:00,6,55.96,55.96,55.85,55.89,88
CLJ17,2017-01-06 05:30,6,55.91,55.91,55.69,55.81,63
CLJ17,2017-01-06 06:00,6,55.79,55.9,55.74,55.74,157
CLJ17,2017-01-06 06:30,6,55.74,55.79,55.72,55.77,88
CLJ17,2017-01-06 07:00,6,55.75,55.94,55.74,55.88,129
CLJ17,2017-01-06 07:30,6,55.88,55.92,55.73,55.88,273
CLJ17,2017-01-06 08:00,6,55.92,55.97,55.56,55.6,525
CLJ17,2017-01-06 08:30,6,55.61,55.62,55.28,55.5,869
CLJ17,2017-01-06 09:00,6,55.49,55.64,55.29,55.33,547
CLJ17,2017-01-06 09:30,6,55.33,55.44,55.24,55.33,287
CLJ17,2017-01-06 10:00,6,55.28,55.57,55,55.57,430
CLJ17,2017-01-06 10:30,6,55.53,55.86,55.51,55.81,473
CLJ17,2017-01-06 11:00,6,55.81,55.81,55.67,55.7,94
CLJ17,2017-01-06 11:30,6,55.67,55.78,55.64,55.64,128
CLJ17,2017-01-06 12:00,6,55.64,55.68,55.52,55.52,125
CLJ17,2017-01-06 12:30,6,55.52,55.63,55.5,55.53,106
CLJ17,2017-01-06 13:00,6,55.51,55.73,55.47,55.7,714
CLJ17,2017-01-06 13:30,6,55.69,55.69,55.49,55.49,250
CLJ17,2017-01-06 14:00,6,55.44,55.49,55.37,55.44,101
CLJ17,2017-01-06 14:30,6,55.44,55.45,55.35,55.35,48
CLJ17,2017-01-06 15:00,6,55.35,55.42,55.35,55.42,48
CLJ17,2017-01-06 15:30,6,55.42,55.43,55.36,55.42,35
CLJ17,2017-01-08 17:00,9,55.47,55.52,55.47,55.52,12
CLJ17,2017-01-08 17:30,9,55.52,55.52,55.49,55.49,11
CLJ17,2017-01-08 18:00,9,55.51,55.52,55.49,55.52,8
CLJ17,2017-01-08 18:30,9,55.54,55.54,55.54,55.54,6
CLJ17,2017-01-08 19:00,9,55.54,55.54,55.43,55.43,15
CLJ17,2017-01-08 19:30,9,55.4,55.43,55.38,55.43,31
CLJ17,2017-01-08 20:00,9,55.45,55.49,55.43,55.44,15
CLJ17,2017-01-08 20:30,9,55.47,55.52,55.45,55.52,21
CLJ17,2017-01-08 21:00,9,55.51,55.52,55.5,55.52,14
CLJ17,2017-01-08 22:00,9,55.44,55.44,55.43,55.44,5
CLJ17,2017-01-08 22:30,9,55.45,55.45,55.45,55.45,2
CLJ17,2017-01-08 23:00,9,55.4,55.41,55.38,55.4,6
CLJ17,2017-01-08 23:30,9,55.4,55.43,55.4,55.4,5
CLJ17,2017-01-09 00:00,9,55.4,55.43,55.39,55.43,31
CLJ17,2017-01-09 00:30,9,55.45,55.49,55.43,55.46,20
CLJ17,2017-01-09 01:00,9,55.46,55.46,55.41,55.41,3
CLJ17,2017-01-09 01:30,9,55.39,55.41,55.27,55.33,36
CLJ17,2017-01-09 02:00,9,55.34,55.43,55.29,55.4,84
CLJ17,2017-01-09 02:30,9,55.4,55.48,55.32,55.33,77
CLJ17,2017-01-09 03:00,9,55.32,55.35,54.98,54.99,109
CLJ17,2017-01-09 03:30,9,54.96,54.96,54.78,54.9,269
CLJ17,2017-01-09 04:00,9,54.88,54.88,54.67,54.8,114
CLJ17,2017-01-09 04:30,9,54.79,54.89,54.76,54.89,63
CLJ17,2017-01-09 05:00,9,54.89,54.92,54.77,54.8,36
CLJ17,2017-01-09 05:30,9,54.78,54.8,54.71,54.72,26
CLJ17,2017-01-09 06:00,9,54.73,54.75,54.56,54.71,164
CLJ17,2017-01-09 06:30,9,54.69,54.69,54.61,54.63,88
CLJ17,2017-01-09 07:00,9,54.61,54.7,54.54,54.64,197
CLJ17,2017-01-09 07:30,9,54.63,54.78,54.6,54.65,192
CLJ17,2017-01-09 08:00,9,54.63,54.69,54.39,54.62,453
CLJ17,2017-01-09 08:30,9,54.61,54.61,54.33,54.4,330
CLJ17,2017-01-09 09:00,9,54.45,54.5,54.24,54.3,375
CLJ17,2017-01-09 09:30,9,54.25,54.42,54.24,54.31,131
CLJ17,2017-01-09 10:00,9,54.27,54.31,54.07,54.19,885
CLJ17,2017-01-09 10:30,9,54.18,54.21,54.05,54.05,417
CLJ17,2017-01-09 11:00,9,54.05,54.27,54.01,54.23,232
CLJ17,2017-01-09 11:30,9,54.23,54.26,54.11,54.17,151
CLJ17,2017-01-09 12:00,9,54.18,54.23,54.11,54.13,95
CLJ17,2017-01-09 12:30,9,54.14,54.15,54.02,54.08,102
CLJ17,2017-01-09 13:00,9,54.12,54.17,53.65,53.69,1005
CLJ17,2017-01-09 13:30,9,53.69,53.71,53.62,53.66,349
CLJ17,2017-01-09 14:00,9,53.64,53.66,53.58,53.62,136
CLJ17,2017-01-09 14:30,9,53.64,53.67,53.6,53.65,98
CLJ17,2017-01-09 15:00,9,53.65,53.65,53.55,53.55,67
CLJ17,2017-01-09 15:30,9,53.56,53.57,53.51,53.54,70
CLJ17,2017-01-09 17:00,10,53.55,53.66,53.55,53.66,44
CLJ17,2017-01-09 17:30,10,53.65,53.67,53.64,53.67,10
CLJ17,2017-01-09 18:00,10,53.69,53.79,53.69,53.79,41
CLJ17,2017-01-09 18:30,10,53.77,53.78,53.73,53.78,54
CLJ17,2017-01-09 19:00,10,53.75,53.85,53.75,53.81,26
CLJ17,2017-01-09 19:30,10,53.79,53.79,53.63,53.65,41
CLJ17,2017-01-09 20:00,10,53.63,53.79,53.62,53.79,40
CLJ17,2017-01-09 20:30,10,53.8,53.83,53.79,53.82,96
CLJ17,2017-01-09 21:00,10,53.81,53.83,53.81,53.83,4
CLJ17,2017-01-09 21:30,10,53.83,53.9,53.83,53.85,11
CLJ17,2017-01-09 22:00,10,53.86,53.86,53.85,53.85,2
CLJ17,2017-01-09 22:30,10,53.82,53.83,53.76,53.78,6
CLJ17,2017-01-09 23:00,10,53.79,53.79,53.79,53.79,1
CLJ17,2017-01-09 23:30,10,53.75,53.76,53.72,53.73,7
CLJ17,2017-01-10 00:00,10,53.72,53.73,53.64,53.69,34
CLJ17,2017-01-10 00:30,10,53.68,53.69,53.68,53.69,18
CLJ17,2017-01-10 01:00,10,53.69,53.79,53.69,53.79,74
CLJ17,2017-01-10 01:30,10,53.81,53.82,53.81,53.82,3
CLJ17,2017-01-10 02:00,10,53.86,54.06,53.86,53.91,309
CLJ17,2017-01-10 02:30,10,53.92,53.93,53.64,53.89,131
CLJ17,2017-01-10 03:00,10,53.91,53.96,53.83,53.83,40
CLJ17,2017-01-10 03:30,10,53.84,54,53.74,54,72
CLJ17,2017-01-10 04:00,10,53.99,54.05,53.93,54.04,69
CLJ17,2017-01-10 04:30,10,54.05,54.07,53.95,54.07,90
CLJ17,2017-01-10 05:00,10,54.07,54.09,53.99,54,72
CLJ17,2017-01-10 05:30,10,54,54,53.84,53.88,48
CLJ17,2017-01-10 06:00,10,53.8,53.85,53.74,53.8,62
CLJ17,2017-01-10 06:30,10,53.78,53.83,53.75,53.82,90
CLJ17,2017-01-10 07:00,10,53.81,53.92,53.77,53.89,82
CLJ17,2017-01-10 07:30,10,53.88,53.92,53.63,53.77,620
CLJ17,2017-01-10 08:00,10,53.74,54,53.74,53.86,697
CLJ17,2017-01-10 08:30,10,53.86,53.91,53.6,53.7,764
CLJ17,2017-01-10 09:00,10,53.68,53.71,53.3,53.4,516
CLJ17,2017-01-10 09:30,10,53.39,53.5,52.9,52.94,526
CLJ17,2017-01-10 10:00,10,52.96,53.3,52.89,53.22,864
CLJ17,2017-01-10 10:30,10,53.24,53.31,53.02,53.05,392
CLJ17,2017-01-10 11:00,10,53.04,53.22,52.98,53.11,175
CLJ17,2017-01-10 11:30,10,53.1,53.23,53,53.09,190
CLJ17,2017-01-10 12:00,10,53.02,53.09,52.92,52.92,260
CLJ17,2017-01-10 12:30,10,52.91,52.97,52.76,52.77,305
CLJ17,2017-01-10 13:00,10,52.77,52.81,52.49,52.51,450
CLJ17,2017-01-10 13:30,10,52.5,52.62,52.5,52.57,264
CLJ17,2017-01-10 14:00,10,52.56,52.62,52.56,52.56,59
CLJ17,2017-01-10 14:30,10,52.55,52.56,52.47,52.52,128
CLJ17,2017-01-10 15:00,10,52.52,52.54,52.42,52.42,88
CLJ17,2017-01-10 15:30,10,52.43,52.59,52.43,52.5,139
CLJ17,2017-01-10 17:00,11,52.51,52.65,52.51,52.65,46
CLJ17,2017-01-10 17:30,11,52.61,52.61,52.61,52.61,1
CLJ17,2017-01-10 18:00,11,52.68,52.69,52.65,52.69,6
CLJ17,2017-01-10 18:30,11,52.68,52.71,52.68,52.71,37
CLJ17,2017-01-10 19:00,11,52.7,52.72,52.63,52.66,70
CLJ17,2017-01-10 19:30,11,52.65,52.68,52.63,52.66,12
CLJ17,2017-01-10 20:00,11,52.66,52.69,52.64,52.69,23
CLJ17,2017-01-10 21:00,11,52.67,52.69,52.67,52.67,6
CLJ17,2017-01-10 21:30,11,52.67,52.67,52.66,52.66,4
CLJ17,2017-01-10 22:00,11,52.67,52.67,52.65,52.65,4
CLJ17,2017-01-10 22:30,11,52.67,52.68,52.65,52.66,20
CLJ17,2017-01-10 23:00,11,52.66,52.66,52.65,52.65,2
CLJ17,2017-01-10 23:30,11,52.64,52.66,52.62,52.66,31
CLJ17,2017-01-11 00:00,11,52.64,52.67,52.63,52.67,10
CLJ17,2017-01-11 00:30,11,52.63,52.67,52.62,52.67,15
CLJ17,2017-01-11 01:00,11,52.69,52.77,52.69,52.72,75
CLJ17,2017-01-11 01:30,11,52.76,52.8,52.74,52.74,64
CLJ17,2017-01-11 02:00,11,52.8,52.8,52.59,52.68,138
CLJ17,2017-01-11 02:30,11,52.69,52.75,52.64,52.73,63
CLJ17,2017-01-11 03:00,11,52.69,52.96,52.67,52.94,179
CLJ17,2017-01-11 03:30,11,52.94,53.03,52.91,52.91,85
CLJ17,2017-01-11 04:00,11,52.93,53,52.85,53,91
CLJ17,2017-01-11 04:30,11,52.98,53.01,52.85,52.87,24
CLJ17,2017-01-11 05:00,11,52.84,52.98,52.81,52.91,54
CLJ17,2017-01-11 05:30,11,52.92,52.95,52.79,52.81,34
CLJ17,2017-01-11 06:00,11,52.77,52.78,52.68,52.72,255
CLJ17,2017-01-11 06:30,11,52.69,52.73,52.61,52.72,427
CLJ17,2017-01-11 07:00,11,52.71,52.9,52.7,52.85,85
CLJ17,2017-01-11 07:30,11,52.84,52.9,52.77,52.85,128
CLJ17,2017-01-11 08:00,11,52.85,53.21,52.85,53.13,679
CLJ17,2017-01-11 08:30,11,53.12,53.17,52.95,53.06,344
CLJ17,2017-01-11 09:00,11,53.06,53.22,52.57,52.57,395
CLJ17,2017-01-11 09:30,11,52.57,53.57,52.47,53.4,1491
CLJ17,2017-01-11 10:00,11,53.41,54,53.41,53.71,1471
CLJ17,2017-01-11 10:30,11,53.76,53.86,53.55,53.82,538
CLJ17,2017-01-11 11:00,11,53.83,54.18,53.82,54.04,489
CLJ17,2017-01-11 11:30,11,54.1,54.3,54.08,54.24,573
CLJ17,2017-01-11 12:00,11,54.24,54.34,54.18,54.23,440
CLJ17,2017-01-11 12:30,11,54.19,54.4,54.15,54.25,393
CLJ17,2017-01-11 13:00,11,54.27,54.33,53.76,53.81,991
CLJ17,2017-01-11 13:30,11,53.79,53.8,53.7,53.8,556
CLJ17,2017-01-11 14:00,11,53.8,53.8,53.76,53.77,38
CLJ17,2017-01-11 14:30,11,53.79,53.88,53.77,53.88,64
CLJ17,2017-01-11 15:00,11,53.94,54.03,53.94,54.03,113
CLJ17,2017-01-11 15:30,11,54,54.12,53.97,53.97,48
CLJ17,2017-01-11 17:00,12,54,54,53.81,53.81,19
CLJ17,2017-01-11 17:30,12,53.89,53.93,53.89,53.93,3
CLJ17,2017-01-11 18:00,12,53.9,53.91,53.86,53.86,12
CLJ17,2017-01-11 18:30,12,53.85,53.87,53.85,53.87,13
CLJ17,2017-01-11 19:00,12,53.8,53.8,53.76,53.79,9
CLJ17,2017-01-11 19:30,12,53.79,53.8,53.78,53.8,15
CLJ17,2017-01-11 20:00,12,53.82,53.85,53.77,53.82,45
CLJ17,2017-01-11 20:30,12,53.81,53.81,53.79,53.79,17
CLJ17,2017-01-11 21:00,12,53.78,53.79,53.78,53.79,4
CLJ17,2017-01-11 21:30,12,53.81,53.81,53.79,53.81,6
CLJ17,2017-01-11 22:00,12,53.79,53.79,53.75,53.75,24
CLJ17,2017-01-11 22:30,12,53.76,53.76,53.76,53.76,1
CLJ17,2017-01-11 23:00,12,53.8,53.8,53.8,53.8,7
CLJ17,2017-01-11 23:30,12,53.8,53.8,53.77,53.79,18
CLJ17,2017-01-12 00:00,12,53.8,53.85,53.79,53.85,8
CLJ17,2017-01-12 00:30,12,53.95,53.96,53.92,53.96,22
CLJ17,2017-01-12 01:00,12,53.94,53.97,53.87,53.96,41
CLJ17,2017-01-12 01:30,12,53.97,54.03,53.92,53.92,10
CLJ17,2017-01-12 02:00,12,53.91,53.98,53.76,53.98,97
CLJ17,2017-01-12 02:30,12,53.99,54.23,53.98,54.14,163
CLJ17,2017-01-12 03:00,12,54.13,54.14,53.91,53.98,111
CLJ17,2017-01-12 03:30,12,53.98,54.14,53.94,54.13,69
CLJ17,2017-01-12 04:00,12,54.19,54.19,54.06,54.1,56
CLJ17,2017-01-12 04:30,12,54.11,54.3,54.1,54.26,172
CLJ17,2017-01-12 05:00,12,54.3,54.52,54.17,54.48,121
CLJ17,2017-01-12 05:30,12,54.48,54.48,54.37,54.42,58
CLJ17,2017-01-12 06:00,12,54.37,54.55,54.37,54.45,113
CLJ17,2017-01-12 06:30,12,54.45,54.53,54.43,54.52,81
CLJ17,2017-01-12 07:00,12,54.51,54.81,54.46,54.79,446
CLJ17,2017-01-12 07:30,12,54.8,54.8,54.59,54.62,278
CLJ17,2017-01-12 08:00,12,54.63,55.06,54.63,54.95,899
CLJ17,2017-01-12 08:30,12,54.96,55.05,54.73,54.74,793
CLJ17,2017-01-12 09:00,12,54.75,54.94,54.48,54.82,777
CLJ17,2017-01-12 09:30,12,54.81,54.91,54.66,54.69,439
CLJ17,2017-01-12 10:00,12,54.68,54.68,54.4,54.54,573
CLJ17,2017-01-12 10:30,12,54.53,54.88,54.51,54.86,465
CLJ17,2017-01-12 11:00,12,54.87,54.91,54.7,54.73,208
CLJ17,2017-01-12 11:30,12,54.74,54.76,54.58,54.72,273
CLJ17,2017-01-12 12:00,12,54.71,54.74,54.6,54.69,194
CLJ17,2017-01-12 12:30,12,54.67,54.8,54.64,54.75,232
CLJ17,2017-01-12 13:00,12,54.79,54.79,54.48,54.65,723
CLJ17,2017-01-12 13:30,12,54.66,54.75,54.66,54.73,451
CLJ17,2017-01-12 14:00,12,54.72,54.72,54.68,54.71,49
CLJ17,2017-01-12 14:30,12,54.71,54.71,54.66,54.66,78
CLJ17,2017-01-12 15:00,12,54.68,54.68,54.67,54.68,21
CLJ17,2017-01-12 15:30,12,54.68,54.75,54.66,54.66,43
CLJ17,2017-01-12 17:00,13,54.66,54.68,54.62,54.63,9
CLJ17,2017-01-12 17:30,13,54.64,54.68,54.64,54.68,5
CLJ17,2017-01-12 18:00,13,54.65,54.65,54.59,54.61,21
CLJ17,2017-01-12 18:30,13,54.61,54.64,54.61,54.64,13
CLJ17,2017-01-12 19:00,13,54.63,54.75,54.53,54.74,97
CLJ17,2017-01-12 19:30,13,54.78,54.78,54.57,54.7,106
CLJ17,2017-01-12 20:00,13,54.77,54.77,54.65,54.68,27
CLJ17,2017-01-12 20:30,13,54.67,54.7,54.65,54.7,21
CLJ17,2017-01-12 21:00,13,54.73,54.73,54.73,54.73,2
CLJ17,2017-01-12 21:30,13,54.71,54.71,54.7,54.7,4
CLJ17,2017-01-12 22:00,13,54.74,54.74,54.74,54.74,2
CLJ17,2017-01-12 22:30,13,54.73,54.73,54.68,54.68,25
CLJ17,2017-01-12 23:00,13,54.71,54.71,54.65,54.65,4
CLJ17,2017-01-12 23:30,13,54.65,54.65,54.63,54.65,8
CLJ17,2017-01-13 00:00,13,54.67,54.69,54.67,54.69,3
CLJ17,2017-01-13 00:30,13,54.66,54.66,54.66,54.66,3
CLJ17,2017-01-13 01:00,13,54.64,54.71,54.58,54.58,39
CLJ17,2017-01-13 01:30,13,54.58,54.59,54.54,54.58,49
CLJ17,2017-01-13 02:00,13,54.58,54.64,54.47,54.63,58
CLJ17,2017-01-13 02:30,13,54.65,54.72,54.62,54.69,73
CLJ17,2017-01-13 03:00,13,54.66,54.68,54.52,54.59,59
CLJ17,2017-01-13 03:30,13,54.61,54.61,54.48,54.49,82
CLJ17,2017-01-13 04:00,13,54.48,54.48,54.05,54.09,322
CLJ17,2017-01-13 04:30,13,54.08,54.1,53.93,54.02,120
CLJ17,2017-01-13 05:00,13,54.03,54.15,54.02,54.15,45
CLJ17,2017-01-13 05:30,13,54.1,54.12,54,54.04,57
CLJ17,2017-01-13 06:00,13,54.02,54.11,53.99,54.04,40
CLJ17,2017-01-13 06:30,13,54.05,54.26,54.05,54.22,38
CLJ17,2017-01-13 07:00,13,54.18,54.4,54.18,54.25,302
CLJ17,2017-01-13 07:30,13,54.24,54.4,54.1,54.38,339
CLJ17,2017-01-13 08:00,13,54.38,54.38,54.11,54.24,414
CLJ17,2017-01-13 08:30,13,54.23,54.59,54.2,54.47,445
CLJ17,2017-01-13 09:00,13,54.47,54.54,54.15,54.3,259
CLJ17,2017-01-13 09:30,13,54.26,54.37,54.05,54.19,296
CLJ17,2017-01-13 10:00,13,54.16,54.24,53.94,54.1,265
CLJ17,2017-01-13 10:30,13,54.12,54.27,54.08,54.25,365
CLJ17,2017-01-13 11:00,13,54.3,54.3,54.16,54.25,66
CLJ17,2017-01-13 11:30,13,54.21,54.32,54.18,54.21,135
CLJ17,2017-01-13 12:00,13,54.21,54.23,54.16,54.2,129
CLJ17,2017-01-13 12:30,13,54.19,54.22,54,54.06,177
CLJ17,2017-01-13 13:00,13,54.04,54.07,53.88,53.94,443
CLJ17,2017-01-13 13:30,13,53.95,54.04,53.92,54.04,157
CLJ17,2017-01-13 14:00,13,54.02,54.11,54,54.1,65
CLJ17,2017-01-13 14:30,13,54.1,54.14,54.08,54.08,50
CLJ17,2017-01-13 15:00,13,54.09,54.13,54.06,54.13,37
CLJ17,2017-01-13 15:30,13,54.12,54.13,54.1,54.13,10
CLJ17,2017-01-15 17:00,17,54.02,54.09,53.99,54,32
CLJ17,2017-01-15 17:30,17,54.04,54.04,54.01,54.04,10
CLJ17,2017-01-15 18:00,17,54.04,54.04,54.01,54.03,5
CLJ17,2017-01-15 18:30,17,54.06,54.06,54.06,54.06,1
CLJ17,2017-01-15 19:00,17,54.09,54.09,54.07,54.07,4
CLJ17,2017-01-15 19:30,17,54.1,54.1,54.08,54.08,5
CLJ17,2017-01-15 20:00,17,54.06,54.13,54.06,54.12,11
CLJ17,2017-01-15 20:30,17,54.15,54.17,54.15,54.17,2
CLJ17,2017-01-15 21:00,17,54.13,54.13,54.11,54.13,7
CLJ17,2017-01-15 21:30,17,54.14,54.14,54.13,54.13,3
CLJ17,2017-01-15 22:00,17,54.15,54.15,54.15,54.15,1
CLJ17,2017-01-15 23:00,17,54.11,54.11,54.1,54.1,6
CLJ17,2017-01-15 23:30,17,54.1,54.11,54.07,54.09,7
CLJ17,2017-01-16 00:00,17,54.08,54.09,54.05,54.07,8
CLJ17,2017-01-16 00:30,17,54.04,54.04,53.93,53.98,93
CLJ17,2017-01-16 01:00,17,53.93,53.96,53.83,53.93,89
CLJ17,2017-01-16 01:30,17,53.91,53.95,53.86,53.91,87
CLJ17,2017-01-16 02:00,17,53.9,53.9,53.73,53.84,137
CLJ17,2017-01-16 02:30,17,53.86,53.92,53.81,53.88,97
CLJ17,2017-01-16 03:00,17,53.89,53.91,53.82,53.86,69
CLJ17,2017-01-16 03:30,17,53.9,54.18,53.9,54.17,134
CLJ17,2017-01-16 04:00,17,54.18,54.31,54.14,54.15,134
CLJ17,2017-01-16 04:30,17,54.13,54.16,54.02,54.04,43
CLJ17,2017-01-16 05:00,17,54.04,54.04,53.82,53.92,43
CLJ17,2017-01-16 05:30,17,53.88,53.88,53.72,53.75,64
CLJ17,2017-01-16 06:00,17,53.77,53.83,53.73,53.77,111
CLJ17,2017-01-16 06:30,17,53.78,53.9,53.78,53.81,27
CLJ17,2017-01-16 07:00,17,53.8,53.93,53.73,53.87,55
CLJ17,2017-01-16 07:30,17,53.85,53.91,53.75,53.76,93
CLJ17,2017-01-16 08:00,17,53.8,54.01,53.75,53.88,168
CLJ17,2017-01-16 08:30,17,53.86,53.91,53.8,53.84,247
CLJ17,2017-01-16 09:00,17,53.85,53.92,53.79,53.89,879
CLJ17,2017-01-16 09:30,17,53.87,53.94,53.82,53.94,43
CLJ17,2017-01-16 10:00,17,53.92,53.94,53.8,53.87,49
CLJ17,2017-01-16 10:30,17,53.9,53.9,53.83,53.84,46
CLJ17,2017-01-16 11:00,17,53.82,53.87,53.82,53.87,17
CLJ17,2017-01-16 11:30,17,53.89,54.28,53.89,54.27,132
CLJ17,2017-01-16 17:00,17,54.18,54.25,54.13,54.25,14
CLJ17,2017-01-16 17:30,17,54.15,54.15,54.15,54.15,1
CLJ17,2017-01-16 18:00,17,54.16,54.22,54.15,54.15,6
CLJ17,2017-01-16 18:30,17,54.15,54.16,54.15,54.16,5
CLJ17,2017-01-16 19:00,17,54.15,54.18,54.14,54.15,8
CLJ17,2017-01-16 19:30,17,54.15,54.15,54.11,54.13,21
CLJ17,2017-01-16 20:00,17,54.12,54.14,54.12,54.13,6
CLJ17,2017-01-16 20:30,17,54.11,54.18,54.1,54.18,29
CLJ17,2017-01-16 21:00,17,54.14,54.14,54.13,54.13,2
CLJ17,2017-01-16 21:30,17,54.13,54.15,54.12,54.14,30
CLJ17,2017-01-16 22:00,17,54.14,54.14,54.1,54.1,5
CLJ17,2017-01-16 22:30,17,54.12,54.13,54.09,54.13,17
CLJ17,2017-01-16 23:00,17,54.08,54.08,54.08,54.08,2
CLJ17,2017-01-16 23:30,17,54.07,54.07,53.94,53.94,32
CLJ17,2017-01-17 00:00,17,53.99,54.01,53.89,53.92,39
CLJ17,2017-01-17 00:30,17,53.93,53.97,53.93,53.94,13
CLJ17,2017-01-17 01:00,17,53.94,54.08,53.94,54.08,32
CLJ17,2017-01-17 01:30,17,54.12,54.2,54.03,54.17,24
CLJ17,2017-01-17 02:00,17,54.18,54.27,54.13,54.26,35
CLJ17,2017-01-17 02:30,17,54.25,54.33,54.15,54.15,199
CLJ17,2017-01-17 03:00,17,54.15,54.7,54.15,54.62,256
CLJ17,2017-01-17 03:30,17,54.63,54.87,54.59,54.8,221
CLJ17,2017-01-17 04:00,17,54.8,54.97,54.77,54.95,109
CLJ17,2017-01-17 04:30,17,54.9,54.9,54.7,54.74,219
CLJ17,2017-01-17 05:00,17,54.74,54.85,54.65,54.76,53
CLJ17,2017-01-17 05:30,17,54.75,54.75,54.53,54.53,168
CLJ17,2017-01-17 06:00,17,54.59,54.68,54.45,54.65,164
CLJ17,2017-01-17 06:30,17,54.63,54.89,54.57,54.82,237
CLJ17,2017-01-17 07:00,17,54.83,54.87,54.73,54.77,198
CLJ17,2017-01-17 07:30,17,54.77,54.91,54.7,54.91,489
CLJ17,2017-01-17 08:00,17,54.9,55.16,54.72,54.99,824
CLJ17,2017-01-17 08:30,17,54.98,55.03,54.59,54.63,618
CLJ17,2017-01-17 09:00,17,54.58,54.77,54.31,54.31,827
CLJ17,2017-01-17 09:30,17,54.3,54.34,54.05,54.14,1234
CLJ17,2017-01-17 10:00,17,54.14,54.32,54.12,54.28,270
CLJ17,2017-01-17 10:30,17,54.29,54.34,54.19,54.3,1086
CLJ17,2017-01-17 11:00,17,54.29,54.38,54.21,54.34,251
CLJ17,2017-01-17 11:30,17,54.37,54.58,54.32,54.51,280
CLJ17,2017-01-17 12:00,17,54.51,54.55,54.43,54.52,142
CLJ17,2017-01-17 12:30,17,54.5,54.56,54.43,54.56,446
CLJ17,2017-01-17 13:00,17,54.56,54.6,53.99,54,1011
CLJ17,2017-01-17 13:30,17,54,54.08,54,54.02,233
CLJ17,2017-01-17 14:00,17,54.02,54.05,53.98,54.03,183
CLJ17,2017-01-17 14:30,17,54.05,54.06,54.03,54.04,41
CLJ17,2017-01-17 15:00,17,54.07,54.09,54.05,54.09,30
CLJ17,2017-01-17 15:30,17,54.1,54.12,54.09,54.09,14
CLJ17,2017-01-17 17:00,18,54.03,54.12,54.03,54.11,44
CLJ17,2017-01-17 17:30,18,54.11,54.12,54.11,54.11,9
CLJ17,2017-01-17 18:00,18,54.12,54.12,54.1,54.1,23
CLJ17,2017-01-17 18:30,18,54.09,54.1,54.08,54.09,13
CLJ17,2017-01-17 19:00,18,54.09,54.1,54.04,54.09,45
CLJ17,2017-01-17 19:30,18,54.09,54.2,54.09,54.2,62
CLJ17,2017-01-17 20:00,18,54.19,54.27,54.17,54.27,84
CLJ17,2017-01-17 20:30,18,54.27,54.29,54.2,54.22,66
CLJ17,2017-01-17 21:00,18,54.22,54.23,54.18,54.22,42
CLJ17,2017-01-17 21:30,18,54.23,54.27,54.23,54.25,27
CLJ17,2017-01-17 22:00,18,54.27,54.3,54.23,54.24,34
CLJ17,2017-01-17 22:30,18,54.26,54.27,54.22,54.22,13
CLJ17,2017-01-17 23:00,18,54.22,54.26,54.21,54.26,22
CLJ17,2017-01-17 23:30,18,54.24,54.26,54.24,54.25,39
CLJ17,2017-01-18 00:00,18,54.26,54.27,54.24,54.27,35
CLJ17,2017-01-18 00:30,18,54.26,54.27,54.12,54.12,74
CLJ17,2017-01-18 01:00,18,54.11,54.25,54.11,54.25,52
CLJ17,2017-01-18 01:30,18,54.25,54.33,54.24,54.28,66
CLJ17,2017-01-18 02:00,18,54.28,54.37,54.13,54.34,288
CLJ17,2017-01-18 02:30,18,54.35,54.37,54.17,54.17,191
CLJ17,2017-01-18 03:00,18,54.17,54.22,53.79,53.86,435
CLJ17,2017-01-18 03:30,18,53.85,53.85,53.5,53.59,632
CLJ17,2017-01-18 04:00,18,53.58,53.59,53.14,53.32,638
CLJ17,2017-01-18 04:30,18,53.31,53.36,53.2,53.35,214
CLJ17,2017-01-18 05:00,18,53.32,53.45,53.3,53.37,170
CLJ17,2017-01-18 05:30,18,53.37,53.46,53.31,53.42,97
CLJ17,2017-01-18 06:00,18,53.39,53.4,53.21,53.32,173
CLJ17,2017-01-18 06:30,18,53.32,53.33,53.13,53.21,263
CLJ17,2017-01-18 07:00,18,53.2,53.4,53.15,53.33,808
CLJ17,2017-01-18 07:30,18,53.32,53.36,52.95,52.98,1147
CLJ17,2017-01-18 08:00,18,52.98,53.05,52.84,52.98,967
CLJ17,2017-01-18 08:30,18,52.99,53.18,52.95,53.07,993
CLJ17,2017-01-18 09:00,18,53.07,53.23,52.97,53.04,790
CLJ17,2017-01-18 09:30,18,53.06,53.17,52.88,53.01,728
CLJ17,2017-01-18 10:00,18,53,53.78,52.97,53.73,2224
CLJ17,2017-01-18 10:30,18,53.73,53.81,53.49,53.6,1008
CLJ17,2017-01-18 11:00,18,53.6,53.66,53.12,53.18,784
CLJ17,2017-01-18 11:30,18,53.16,53.16,52.85,52.92,1460
CLJ17,2017-01-18 12:00,18,52.93,53.01,52.86,52.99,740
CLJ17,2017-01-18 12:30,18,52.98,53.01,52.75,52.96,947
CLJ17,2017-01-18 13:00,18,52.97,52.97,52.5,52.69,1983
CLJ17,2017-01-18 13:30,18,52.69,52.78,52.64,52.78,456
CLJ17,2017-01-18 14:00,18,52.78,52.82,52.76,52.81,159
CLJ17,2017-01-18 14:30,18,52.8,52.93,52.77,52.86,299
CLJ17,2017-01-18 15:00,18,52.88,52.93,52.87,52.91,28
CLJ17,2017-01-18 15:30,18,52.95,53.13,52.82,52.96,205
CLJ17,2017-01-18 17:00,19,52.96,53.02,52.93,53.02,42
CLJ17,2017-01-18 17:30,19,53.02,53.03,52.98,52.98,22
CLJ17,2017-01-18 18:00,19,52.99,53.04,52.99,53.02,29
CLJ17,2017-01-18 18:30,19,53.04,53.05,53,53.01,31
CLJ17,2017-01-18 19:00,19,53.01,53.09,53,53.03,125
CLJ17,2017-01-18 19:30,19,53.03,53.06,53.03,53.05,24
CLJ17,2017-01-18 20:00,19,53.03,53.04,53.02,53.04,15
CLJ17,2017-01-18 20:30,19,53.05,53.1,53.05,53.08,10
CLJ17,2017-01-18 21:00,19,53.08,53.15,53.07,53.1,103
CLJ17,2017-01-18 21:30,19,53.1,53.1,53.03,53.04,28
CLJ17,2017-01-18 22:00,19,53.07,53.07,53.03,53.05,20
CLJ17,2017-01-18 22:30,19,53.05,53.06,53.03,53.04,16
CLJ17,2017-01-18 23:00,19,53.05,53.05,53.05,53.05,2
CLJ17,2017-01-18 23:30,19,53.08,53.08,53.06,53.07,11
CLJ17,2017-01-19 00:00,19,53.08,53.13,53.07,53.11,44
CLJ17,2017-01-19 00:30,19,53.13,53.14,53.08,53.14,45
CLJ17,2017-01-19 01:00,19,53.12,53.17,52.98,52.98,74
CLJ17,2017-01-19 01:30,19,52.99,53.12,52.92,53.08,301
CLJ17,2017-01-19 02:00,19,53.1,53.36,53.1,53.36,382
CLJ17,2017-01-19 02:30,19,53.36,53.38,53.12,53.15,399
CLJ17,2017-01-19 03:00,19,53.14,53.32,53.03,53.24,240
CLJ17,2017-01-19 03:30,19,53.21,53.23,52.83,52.87,648
CLJ17,2017-01-19 04:00,19,52.84,53.03,52.84,53.03,232
CLJ17,2017-01-19 04:30,19,53.01,53.06,52.93,53.01,170
CLJ17,2017-01-19 05:00,19,52.99,53.16,52.99,53.14,139
CLJ17,2017-01-19 05:30,19,53.13,53.13,52.96,53.06,88
CLJ17,2017-01-19 06:00,19,53.06,53.31,53.05,53.23,233
CLJ17,2017-01-19 06:30,19,53.25,53.29,53.1,53.23,352
CLJ17,2017-01-19 07:00,19,53.2,53.24,53.09,53.15,327
CLJ17,2017-01-19 07:30,19,53.13,53.25,53.02,53.13,517
CLJ17,2017-01-19 08:00,19,53.13,53.25,53,53.23,865
CLJ17,2017-01-19 08:30,19,53.22,53.31,53.18,53.23,724
CLJ17,2017-01-19 09:00,19,53.24,53.42,53,53.29,725
CLJ17,2017-01-19 09:30,19,53.29,53.36,53.2,53.31,653
CLJ17,2017-01-19 10:00,19,53.22,53.22,52.76,52.91,2405
CLJ17,2017-01-19 10:30,19,52.92,53.08,52.87,52.94,677
CLJ17,2017-01-19 11:00,19,52.92,52.99,52.57,52.65,1246
CLJ17,2017-01-19 11:30,19,52.67,52.83,52.67,52.75,581
CLJ17,2017-01-19 12:00,19,52.75,52.81,52.61,52.78,421
CLJ17,2017-01-19 12:30,19,52.8,52.99,52.76,52.94,601
CLJ17,2017-01-19 13:00,19,52.95,53.03,52.66,52.87,1602
CLJ17,2017-01-19 13:30,19,52.87,52.93,52.82,52.82,368
CLJ17,2017-01-19 14:00,19,52.83,52.9,52.81,52.88,229
CLJ17,2017-01-19 14:30,19,52.87,52.9,52.84,52.88,110
CLJ17,2017-01-19 15:00,19,52.88,52.89,52.87,52.89,53
CLJ17,2017-01-19 15:30,19,52.87,52.89,52.84,52.89,31
CLJ17,2017-01-19 17:00,20,52.96,53.03,52.91,53,42
CLJ17,2017-01-19 17:30,20,52.99,53.01,52.96,53.01,19
CLJ17,2017-01-19 18:00,20,53,53.04,52.99,53.04,25
CLJ17,2017-01-19 18:30,20,53.04,53.04,53,53.04,11
CLJ17,2017-01-19 19:00,20,53.03,53.07,53.02,53.02,88
CLJ17,2017-01-19 19:30,20,53.03,53.06,53,53.02,48
CLJ17,2017-01-19 20:00,20,53.03,53.04,52.96,52.98,55
CLJ17,2017-01-19 20:30,20,52.97,52.97,52.94,52.96,23
CLJ17,2017-01-19 21:00,20,52.97,53,52.97,53,13
CLJ17,2017-01-19 21:30,20,52.98,53.01,52.98,53,8
CLJ17,2017-01-19 22:00,20,53,53.03,52.99,53.03,27
CLJ17,2017-01-19 22:30,20,53,53.04,52.98,53,38
CLJ17,2017-01-19 23:00,20,53.04,53.04,52.99,53.01,23
CLJ17,2017-01-19 23:30,20,53,53.02,52.97,53.02,81
CLJ17,2017-01-20 00:00,20,53.01,53.01,52.93,52.93,77
CLJ17,2017-01-20 00:30,20,52.93,53,52.86,52.87,184
CLJ17,2017-01-20 01:00,20,52.87,52.98,52.84,52.98,80
CLJ17,2017-01-20 01:30,20,52.98,53.07,52.91,53.06,140
CLJ17,2017-01-20 02:00,20,53.08,53.22,53.05,53.15,284
CLJ17,2017-01-20 02:30,20,53.13,53.18,53.05,53.13,217
CLJ17,2017-01-20 03:00,20,53.13,53.27,53.03,53.22,431
CLJ17,2017-01-20 03:30,20,53.22,53.52,53.19,53.47,699
CLJ17,2017-01-20 04:00,20,53.48,53.58,53.4,53.42,460
CLJ17,2017-01-20 04:30,20,53.42,53.48,53.39,53.46,103
CLJ17,2017-01-20 05:00,20,53.46,53.52,53.39,53.48,114
CLJ17,2017-01-20 05:30,20,53.48,53.52,53.31,53.31,242
CLJ17,2017-01-20 06:00,20,53.34,53.63,53.31,53.54,568
CLJ17,2017-01-20 06:30,20,53.54,53.6,53.46,53.53,255
CLJ17,2017-01-20 07:00,20,53.53,53.7,53.5,53.61,697
CLJ17,2017-01-20 07:30,20,53.63,53.89,53.58,53.89,1155
CLJ17,2017-01-20 08:00,20,53.89,54.17,53.88,54.16,3004
CLJ17,2017-01-20 08:30,20,54.15,54.19,53.94,54.06,2737
CLJ17,2017-01-20 09:00,20,54.06,54.35,53.99,54.29,2144
CLJ17,2017-01-20 09:30,20,54.29,54.34,54.16,54.19,1463
CLJ17,2017-01-20 10:00,20,54.21,54.29,54,54.06,1943
CLJ17,2017-01-20 10:30,20,54.06,54.12,53.96,54.05,976
CLJ17,2017-01-20 11:00,20,54.05,54.13,53.93,54.05,1713
CLJ17,2017-01-20 11:30,20,54.05,54.15,53.97,54.06,977
CLJ17,2017-01-20 12:00,20,54.07,54.07,53.82,53.99,1333
CLJ17,2017-01-20 12:30,20,53.99,54.09,53.97,54.03,898
CLJ17,2017-01-20 13:00,20,54.04,54.05,53.89,53.98,2062
CLJ17,2017-01-20 13:30,20,53.98,53.98,53.88,53.96,677
CLJ17,2017-01-20 14:00,20,53.96,53.98,53.86,53.88,268
CLJ17,2017-01-20 14:30,20,53.87,53.92,53.85,53.9,240
CLJ17,2017-01-20 15:00,20,53.89,53.94,53.88,53.93,283
CLJ17,2017-01-20 15:30,20,53.91,53.97,53.89,53.91,372
CLJ17,2017-01-22 17:00,23,53.99,54.17,53.91,54.06,484
CLJ17,2017-01-22 17:30,23,54.06,54.07,54,54.04,141
CLJ17,2017-01-22 18:00,23,54.03,54.05,53.99,54.02,82
CLJ17,2017-01-22 18:30,23,54.02,54.04,54.01,54.01,15
CLJ17,2017-01-22 19:00,23,54.03,54.03,53.95,53.98,49
CLJ17,2017-01-22 19:30,23,53.98,54.01,53.98,54.01,29
CLJ17,2017-01-22 20:00,23,54.02,54.05,54,54.05,26
CLJ17,2017-01-22 20:30,23,54.05,54.06,54.02,54.02,55
CLJ17,2017-01-22 21:00,23,54.02,54.04,54.01,54.04,45
CLJ17,2017-01-22 21:30,23,54.05,54.05,54.01,54.01,7
CLJ17,2017-01-22 22:00,23,54.01,54.01,53.79,53.84,123
CLJ17,2017-01-22 22:30,23,53.86,53.88,53.85,53.86,32
CLJ17,2017-01-22 23:00,23,53.86,53.87,53.85,53.85,41
CLJ17,2017-01-22 23:30,23,53.86,53.93,53.86,53.93,63
CLJ17,2017-01-23 00:00,23,53.93,53.95,53.89,53.9,85
CLJ17,2017-01-23 00:30,23,53.88,53.89,53.84,53.87,33
CLJ17,2017-01-23 01:00,23,53.85,53.86,53.76,53.84,107
CLJ17,2017-01-23 01:30,23,53.88,53.95,53.85,53.92,76
CLJ17,2017-01-23 02:00,23,53.9,53.9,53.58,53.61,515
CLJ17,2017-01-23 02:30,23,53.62,53.75,53.59,53.68,486
CLJ17,2017-01-23 03:00,23,53.67,53.7,53.56,53.66,380
CLJ17,2017-01-23 03:30,23,53.68,53.71,53.52,53.53,180
CLJ17,2017-01-23 04:00,23,53.51,53.58,53.31,53.33,397
CLJ17,2017-01-23 04:30,23,53.34,53.37,53.17,53.23,433
CLJ17,2017-01-23 05:00,23,53.23,53.26,53.09,53.22,317
CLJ17,2017-01-23 05:30,23,53.22,53.42,53.17,53.37,433
CLJ17,2017-01-23 06:00,23,53.35,53.41,53.27,53.31,135
CLJ17,2017-01-23 06:30,23,53.31,53.39,53.25,53.3,394
CLJ17,2017-01-23 07:00,23,53.29,53.37,53.14,53.2,549
CLJ17,2017-01-23 07:30,23,53.19,53.28,53.04,53.12,1252
CLJ17,2017-01-23 08:00,23,53.11,53.25,52.98,53.11,2040
CLJ17,2017-01-23 08:30,23,53.1,53.42,53.07,53.31,2235
CLJ17,2017-01-23 09:00,23,53.3,53.45,53.17,53.21,1438
CLJ17,2017-01-23 09:30,23,53.22,53.58,53.13,53.58,2488
CLJ17,2017-01-23 10:00,23,53.57,53.67,53.47,53.65,1995
CLJ17,2017-01-23 10:30,23,53.66,53.68,53.41,53.46,1222
CLJ17,2017-01-23 11:00,23,53.47,53.52,53.36,53.51,1911
CLJ17,2017-01-23 11:30,23,53.48,53.57,53.43,53.56,517
CLJ17,2017-01-23 12:00,23,53.56,53.83,53.51,53.73,1890
CLJ17,2017-01-23 12:30,23,53.73,53.8,53.62,53.79,921
CLJ17,2017-01-23 13:00,23,53.79,53.8,53.46,53.5,1933
CLJ17,2017-01-23 13:30,23,53.5,53.58,53.41,53.57,700
CLJ17,2017-01-23 14:00,23,53.57,53.57,53.49,53.56,674
CLJ17,2017-01-23 14:30,23,53.56,53.58,53.51,53.57,308
CLJ17,2017-01-23 15:00,23,53.57,53.65,53.56,53.61,96
CLJ17,2017-01-23 15:30,23,53.6,53.61,53.55,53.55,125
CLJ17,2017-01-23 17:00,24,53.66,53.66,53.59,53.63,50
CLJ17,2017-01-23 17:30,24,53.58,53.6,53.58,53.6,4
CLJ17,2017-01-23 18:00,24,53.61,53.64,53.6,53.61,57
CLJ17,2017-01-23 18:30,24,53.61,53.63,53.59,53.63,34
CLJ17,2017-01-23 19:00,24,53.63,53.78,53.61,53.75,209
CLJ17,2017-01-23 19:30,24,53.77,53.77,53.72,53.72,31
CLJ17,2017-01-23 20:00,24,53.7,53.75,53.7,53.75,29
CLJ17,2017-01-23 20:30,24,53.73,53.75,53.69,53.72,24
CLJ17,2017-01-23 21:00,24,53.72,53.75,53.72,53.75,27
CLJ17,2017-01-23 21:30,24,53.75,53.75,53.73,53.74,7
CLJ17,2017-01-23 22:00,24,53.75,53.76,53.72,53.72,13
CLJ17,2017-01-23 22:30,24,53.71,53.73,53.68,53.73,12
CLJ17,2017-01-23 23:00,24,53.72,53.73,53.72,53.73,6
CLJ17,2017-01-23 23:30,24,53.72,53.75,53.67,53.7,93
CLJ17,2017-01-24 00:00,24,53.71,53.73,53.7,53.73,24
CLJ17,2017-01-24 00:30,24,53.74,53.8,53.72,53.8,115
CLJ17,2017-01-24 01:00,24,53.79,53.91,53.75,53.88,251
CLJ17,2017-01-24 01:30,24,53.88,53.91,53.79,53.81,139
CLJ17,2017-01-24 02:00,24,53.85,54,53.85,53.91,369
CLJ17,2017-01-24 02:30,24,53.92,53.93,53.72,53.82,329
CLJ17,2017-01-24 03:00,24,53.83,53.94,53.81,53.9,370
CLJ17,2017-01-24 03:30,24,53.89,53.99,53.87,53.96,155
CLJ17,2017-01-24 04:00,24,53.94,54.04,53.87,53.87,423
CLJ17,2017-01-24 04:30,24,53.86,53.9,53.76,53.77,208
CLJ17,2017-01-24 05:00,24,53.75,53.75,53.47,53.51,595
CLJ17,2017-01-24 05:30,24,53.49,53.63,53.41,53.58,527
CLJ17,2017-01-24 06:00,24,53.55,53.63,53.51,53.62,288
CLJ17,2017-01-24 06:30,24,53.62,53.67,53.54,53.63,228
CLJ17,2017-01-24 07:00,24,53.66,53.92,53.64,53.86,820
CLJ17,2017-01-24 07:30,24,53.87,53.92,53.81,53.91,883
CLJ17,2017-01-24 08:00,24,53.9,53.99,53.73,53.75,1917
CLJ17,2017-01-24 08:30,24,53.76,54.03,53.76,54,1509
CLJ17,2017-01-24 09:00,24,54,54.06,53.82,53.89,1725
CLJ17,2017-01-24 09:30,24,53.9,54.07,53.86,54.02,1700
CLJ17,2017-01-24 10:00,24,54.03,54.13,53.98,54.07,2247
CLJ17,2017-01-24 10:30,24,54.08,54.19,54.03,54.15,1193
CLJ17,2017-01-24 11:00,24,54.15,54.2,54.1,54.11,1142
CLJ17,2017-01-24 11:30,24,54.1,54.23,54.08,54.1,1135
CLJ17,2017-01-24 12:00,24,54.09,54.09,53.76,53.88,2960
CLJ17,2017-01-24 12:30,24,53.87,53.98,53.85,53.93,1438
CLJ17,2017-01-24 13:00,24,53.93,54.09,53.82,53.83,1681
CLJ17,2017-01-24 13:30,24,53.84,53.87,53.8,53.81,618
CLJ17,2017-01-24 14:00,24,53.81,53.83,53.69,53.76,358
CLJ17,2017-01-24 14:30,24,53.76,53.78,53.71,53.72,192
CLJ17,2017-01-24 15:00,24,53.72,53.78,53.69,53.74,234
CLJ17,2017-01-24 15:30,24,53.69,53.69,53.53,53.6,293
CLJ17,2017-01-24 17:00,25,53.65,53.66,53.59,53.63,34
CLJ17,2017-01-24 17:30,25,53.64,53.66,53.62,53.66,9
CLJ17,2017-01-24 18:00,25,53.67,53.7,53.66,53.67,52
CLJ17,2017-01-24 18:30,25,53.65,53.68,53.64,53.64,12
CLJ17,2017-01-24 19:00,25,53.65,53.67,53.56,53.58,82
CLJ17,2017-01-24 19:30,25,53.59,53.67,53.55,53.64,77
CLJ17,2017-01-24 20:00,25,53.64,53.69,53.63,53.63,26
CLJ17,2017-01-24 20:30,25,53.65,53.71,53.65,53.7,9
CLJ17,2017-01-24 21:00,25,53.68,53.74,53.67,53.72,51
CLJ17,2017-01-24 21:30,25,53.73,53.74,53.71,53.73,21
CLJ17,2017-01-24 22:00,25,53.72,53.72,53.7,53.72,22
CLJ17,2017-01-24 22:30,25,53.69,53.7,53.67,53.69,16
CLJ17,2017-01-24 23:00,25,53.67,53.68,53.66,53.67,21
CLJ17,2017-01-24 23:30,25,53.66,53.68,53.65,53.68,26
CLJ17,2017-01-25 00:00,25,53.69,53.75,53.68,53.72,38
CLJ17,2017-01-25 00:30,25,53.73,53.76,53.71,53.76,21
CLJ17,2017-01-25 01:00,25,53.76,53.76,53.56,53.61,158
CLJ17,2017-01-25 01:30,25,53.63,53.7,53.56,53.61,117
CLJ17,2017-01-25 02:00,25,53.62,53.63,53.43,53.51,458
CLJ17,2017-01-25 02:30,25,53.53,53.53,53.41,53.52,316
CLJ17,2017-01-25 03:00,25,53.5,53.75,53.48,53.67,515
CLJ17,2017-01-25 03:30,25,53.68,53.71,53.57,53.57,160
CLJ17,2017-01-25 04:00,25,53.56,53.59,53.45,53.48,237
CLJ17,2017-01-25 04:30,25,53.48,53.55,53.25,53.29,570
CLJ17,2017-01-25 05:00,25,53.28,53.39,53.26,53.34,192
CLJ17,2017-01-25 05:30,25,53.33,53.39,53.31,53.34,189
CLJ17,2017-01-25 06:00,25,53.35,53.46,53.33,53.4,154
CLJ17,2017-01-25 06:30,25,53.39,53.39,53.3,53.33,178
CLJ17,2017-01-25 07:00,25,53.34,53.4,53.23,53.4,807
CLJ17,2017-01-25 07:30,25,53.4,53.58,53.37,53.48,801
CLJ17,2017-01-25 08:00,25,53.49,53.53,53.25,53.39,1736
CLJ17,2017-01-25 08:30,25,53.38,53.53,53.29,53.51,1636
CLJ17,2017-01-25 09:00,25,53.51,53.62,53.47,53.55,1883
CLJ17,2017-01-25 09:30,25,53.5,54.1,53.24,54.03,6502
CLJ17,2017-01-25 10:00,25,54.03,54.08,53.68,53.87,4233
CLJ17,2017-01-25 10:30,25,53.86,53.99,53.81,53.9,1077
CLJ17,2017-01-25 11:00,25,53.91,53.93,53.78,53.83,1500
CLJ17,2017-01-25 11:30,25,53.82,53.84,53.71,53.77,937
CLJ17,2017-01-25 12:00,25,53.78,53.87,53.73,53.81,774
CLJ17,2017-01-25 12:30,25,53.8,53.83,53.52,53.53,1082
CLJ17,2017-01-25 13:00,25,53.54,53.55,53.27,53.39,2516
CLJ17,2017-01-25 13:30,25,53.4,53.52,53.38,53.45,791
CLJ17,2017-01-25 14:00,25,53.45,53.53,53.45,53.51,356
CLJ17,2017-01-25 14:30,25,53.51,53.56,53.46,53.46,365
CLJ17,2017-01-25 15:00,25,53.46,53.53,53.45,53.5,114
CLJ17,2017-01-25 15:30,25,53.5,53.63,53.5,53.6,206
CLJ17,2017-01-25 17:00,26,53.6,53.69,53.6,53.68,24
CLJ17,2017-01-25 17:30,26,53.66,53.67,53.65,53.67,18
CLJ17,2017-01-25 18:00,26,53.65,53.7,53.65,53.67,16
CLJ17,2017-01-25 18:30,26,53.66,53.69,53.66,53.68,25
CLJ17,2017-01-25 19:00,26,53.66,53.7,53.66,53.7,40
CLJ17,2017-01-25 19:30,26,53.69,53.74,53.66,53.69,102
CLJ17,2017-01-25 20:00,26,53.67,53.88,53.67,53.88,90
CLJ17,2017-01-25 20:30,26,53.88,53.88,53.84,53.86,76
CLJ17,2017-01-25 21:00,26,53.86,53.9,53.82,53.82,54
CLJ17,2017-01-25 21:30,26,53.82,53.83,53.8,53.82,20
CLJ17,2017-01-25 22:00,26,53.83,53.87,53.82,53.85,53
CLJ17,2017-01-25 22:30,26,53.87,53.87,53.83,53.86,34
CLJ17,2017-01-25 23:00,26,53.82,53.83,53.8,53.82,29
CLJ17,2017-01-25 23:30,26,53.82,53.85,53.79,53.8,36
CLJ17,2017-01-26 00:00,26,53.8,53.83,53.79,53.82,35
CLJ17,2017-01-26 00:30,26,53.8,53.85,53.8,53.82,56
CLJ17,2017-01-26 01:00,26,53.82,53.82,53.73,53.78,50
CLJ17,2017-01-26 01:30,26,53.76,53.79,53.66,53.75,176
CLJ17,2017-01-26 02:00,26,53.74,53.86,53.7,53.79,439
CLJ17,2017-01-26 02:30,26,53.77,53.78,53.63,53.71,307
CLJ17,2017-01-26 03:00,26,53.71,53.87,53.71,53.74,487
CLJ17,2017-01-26 03:30,26,53.76,53.78,53.53,53.58,406
CLJ17,2017-01-26 04:00,26,53.57,53.58,53.4,53.46,298
CLJ17,2017-01-26 04:30,26,53.46,53.54,53.43,53.53,210
CLJ17,2017-01-26 05:00,26,53.52,53.61,53.48,53.56,114
CLJ17,2017-01-26 05:30,26,53.57,53.64,53.53,53.59,127
CLJ17,2017-01-26 06:00,26,53.57,53.58,53.52,53.52,103
CLJ17,2017-01-26 06:30,26,53.51,53.77,53.49,53.67,476
CLJ17,2017-01-26 07:00,26,53.67,53.81,53.67,53.74,509
CLJ17,2017-01-26 07:30,26,53.74,53.79,53.61,53.73,654
CLJ17,2017-01-26 08:00,26,53.73,54.07,53.57,54.04,2912
CLJ17,2017-01-26 08:30,26,54.03,54.47,53.94,54.33,6041
CLJ17,2017-01-26 09:00,26,54.35,54.54,54.33,54.49,3577
CLJ17,2017-01-26 09:30,26,54.49,54.65,54.19,54.38,4832
CLJ17,2017-01-26 10:00,26,54.38,54.5,54.27,54.5,3209
CLJ17,2017-01-26 10:30,26,54.5,54.56,54.45,54.55,1721
CLJ17,2017-01-26 11:00,26,54.56,54.59,54.45,54.51,1114
CLJ17,2017-01-26 11:30,26,54.51,54.51,54.35,54.46,836
CLJ17,2017-01-26 12:00,26,54.47,54.49,54.3,54.36,1004
CLJ17,2017-01-26 12:30,26,54.34,54.4,54.29,54.37,686
CLJ17,2017-01-26 13:00,26,54.36,54.54,54.34,54.34,2217
CLJ17,2017-01-26 13:30,26,54.34,54.39,54.28,54.36,1227
CLJ17,2017-01-26 14:00,26,54.35,54.42,54.31,54.38,470
CLJ17,2017-01-26 14:30,26,54.39,54.42,54.36,54.37,264
CLJ17,2017-01-26 15:00,26,54.37,54.37,54.31,54.32,172
CLJ17,2017-01-26 15:30,26,54.31,54.33,54.28,54.31,81
CLJ17,2017-01-26 17:00,27,54.38,54.38,54.29,54.32,49
CLJ17,2017-01-26 17:30,27,54.32,54.33,54.31,54.32,57
CLJ17,2017-01-26 18:00,27,54.31,54.33,54.28,54.29,59
CLJ17,2017-01-26 18:30,27,54.29,54.35,54.28,54.29,27
CLJ17,2017-01-26 19:00,27,54.28,54.37,54.27,54.35,122
CLJ17,2017-01-26 19:30,27,54.34,54.44,54.33,54.44,47
CLJ17,2017-01-26 20:00,27,54.44,54.45,54.41,54.42,54
CLJ17,2017-01-26 20:30,27,54.41,54.46,54.41,54.44,46
CLJ17,2017-01-26 21:00,27,54.43,54.45,54.43,54.43,48
CLJ17,2017-01-26 21:30,27,54.43,54.44,54.41,54.43,22
CLJ17,2017-01-26 22:00,27,54.41,54.44,54.34,54.36,81
CLJ17,2017-01-26 22:30,27,54.34,54.37,54.31,54.36,137
CLJ17,2017-01-26 23:00,27,54.35,54.42,54.35,54.39,94
CLJ17,2017-01-26 23:30,27,54.39,54.39,54.32,54.34,69
CLJ17,2017-01-27 00:00,27,54.37,54.38,54.34,54.34,23
CLJ17,2017-01-27 00:30,27,54.34,54.35,54.34,54.34,21
CLJ17,2017-01-27 01:00,27,54.33,54.49,54.33,54.47,111
CLJ17,2017-01-27 01:30,27,54.47,54.6,54.44,54.58,299
CLJ17,2017-01-27 02:00,27,54.58,54.68,54.29,54.3,762
CLJ17,2017-01-27 02:30,27,54.31,54.36,54.23,54.34,333
CLJ17,2017-01-27 03:00,27,54.31,54.31,54.15,54.21,332
CLJ17,2017-01-27 03:30,27,54.2,54.31,54.17,54.17,272
CLJ17,2017-01-27 04:00,27,54.17,54.19,53.82,53.86,1025
CLJ17,2017-01-27 04:30,27,53.87,53.96,53.82,53.93,529
CLJ17,2017-01-27 05:00,27,53.91,54.05,53.89,53.97,387
CLJ17,2017-01-27 05:30,27,53.98,54.09,53.88,54.02,281
CLJ17,2017-01-27 06:00,27,54.01,54.03,53.93,53.97,314
CLJ17,2017-01-27 06:30,27,53.96,54.04,53.93,54.03,208
CLJ17,2017-01-27 07:00,27,54.02,54.13,53.99,54.09,1102
CLJ17,2017-01-27 07:30,27,54.09,54.24,54.03,54.2,953
CLJ17,2017-01-27 08:00,27,54.2,54.2,53.6,53.78,3503
CLJ17,2017-01-27 08:30,27,53.79,53.91,53.64,53.84,2133
CLJ17,2017-01-27 09:00,27,53.85,53.89,53.67,53.68,1985
CLJ17,2017-01-27 09:30,27,53.68,53.86,53.65,53.72,1278
CLJ17,2017-01-27 10:00,27,53.72,53.99,53.64,53.71,2256
CLJ17,2017-01-27 10:30,27,53.7,53.73,53.18,53.38,5120
CLJ17,2017-01-27 11:00,27,53.38,53.46,53.32,53.42,1373
CLJ17,2017-01-27 11:30,27,53.43,53.48,53.4,53.41,744
CLJ17,2017-01-27 12:00,27,53.41,53.48,53.36,53.46,900
CLJ17,2017-01-27 12:30,27,53.47,53.51,53.42,53.46,1219
CLJ17,2017-01-27 13:00,27,53.45,53.77,53.44,53.75,2656
CLJ17,2017-01-27 13:30,27,53.75,53.81,53.72,53.76,583
CLJ17,2017-01-27 14:00,27,53.77,53.82,53.69,53.75,287
CLJ17,2017-01-27 14:30,27,53.74,53.75,53.66,53.72,292
CLJ17,2017-01-27 15:00,27,53.73,53.73,53.7,53.72,106
CLJ17,2017-01-27 15:30,27,53.71,53.77,53.66,53.75,111
CLJ17,2017-01-29 17:00,30,53.68,53.73,53.48,53.5,187
CLJ17,2017-01-29 17:30,30,53.53,53.54,53.51,53.53,35
CLJ17,2017-01-29 18:00,30,53.53,53.61,53.51,53.59,76
CLJ17,2017-01-29 18:30,30,53.62,53.62,53.53,53.53,77
CLJ17,2017-01-29 19:00,30,53.54,53.58,53.52,53.58,48
CLJ17,2017-01-29 19:30,30,53.58,53.6,53.57,53.57,34
CLJ17,2017-01-29 20:00,30,53.57,53.6,53.57,53.59,23
CLJ17,2017-01-29 20:30,30,53.58,53.58,53.58,53.58,4
CLJ17,2017-01-29 21:00,30,53.58,53.58,53.55,53.55,18
CLJ17,2017-01-29 21:30,30,53.56,53.56,53.42,53.45,172
CLJ17,2017-01-29 22:00,30,53.45,53.49,53.45,53.49,42
CLJ17,2017-01-29 22:30,30,53.47,53.51,53.47,53.5,16
CLJ17,2017-01-29 23:00,30,53.51,53.53,53.44,53.52,83
CLJ17,2017-01-29 23:30,30,53.52,53.54,53.48,53.49,24
CLJ17,2017-01-30 00:00,30,53.5,53.5,53.44,53.49,40
CLJ17,2017-01-30 00:30,30,53.48,53.51,53.48,53.49,36
CLJ17,2017-01-30 01:00,30,53.51,53.53,53.44,53.47,104
CLJ17,2017-01-30 01:30,30,53.47,53.53,53.44,53.53,102
CLJ17,2017-01-30 02:00,30,53.52,53.7,53.51,53.62,299
CLJ17,2017-01-30 02:30,30,53.64,53.67,53.41,53.54,438
CLJ17,2017-01-30 03:00,30,53.53,53.62,53.4,53.59,205
CLJ17,2017-01-30 03:30,30,53.6,53.75,53.56,53.71,322
CLJ17,2017-01-30 04:00,30,53.71,53.72,53.57,53.71,225
CLJ17,2017-01-30 04:30,30,53.73,53.96,53.69,53.89,1129
CLJ17,2017-01-30 05:00,30,53.9,53.99,53.88,53.91,596
CLJ17,2017-01-30 05:30,30,53.89,53.96,53.79,53.86,359
CLJ17,2017-01-30 06:00,30,53.85,53.9,53.75,53.86,293
CLJ17,2017-01-30 06:30,30,53.86,53.89,53.76,53.79,342
CLJ17,2017-01-30 07:00,30,53.79,53.85,53.64,53.68,1138
CLJ17,2017-01-30 07:30,30,53.68,53.73,53.64,53.64,600
CLJ17,2017-01-30 08:00,30,53.65,53.66,53.34,53.53,3508
CLJ17,2017-01-30 08:30,30,53.53,53.55,53.2,53.33,3015
CLJ17,2017-01-30 09:00,30,53.33,53.45,53.25,53.32,1949
CLJ17,2017-01-30 09:30,30,53.33,53.36,53.01,53.07,4177
CLJ17,2017-01-30 10:00,30,53.05,53.4,53.04,53.35,4073
CLJ17,2017-01-30 10:30,30,53.34,53.42,53.29,53.35,1633
CLJ17,2017-01-30 11:00,30,53.35,53.35,53.24,53.27,916
CLJ17,2017-01-30 11:30,30,53.28,53.3,53.17,53.26,832
CLJ17,2017-01-30 12:00,30,53.28,53.3,53.24,53.28,509
CLJ17,2017-01-30 12:30,30,53.28,53.39,53.25,53.36,645
CLJ17,2017-01-30 13:00,30,53.37,53.42,53.21,53.24,1696
CLJ17,2017-01-30 13:30,30,53.24,53.29,53.23,53.26,534
CLJ17,2017-01-30 14:00,30,53.26,53.3,53.22,53.27,428
CLJ17,2017-01-30 14:30,30,53.27,53.34,53.26,53.29,282
CLJ17,2017-01-30 15:00,30,53.29,53.32,53.26,53.29,187
CLJ17,2017-01-30 15:30,30,53.28,53.31,53.19,53.19,146
CLJ17,2017-01-30 17:00,31,53.23,53.32,53.19,53.27,49
CLJ17,2017-01-30 17:30,31,53.27,53.28,53.27,53.28,10
CLJ17,2017-01-30 18:00,31,53.29,53.29,53.24,53.27,43
CLJ17,2017-01-30 18:30,31,53.26,53.29,53.24,53.29,36
CLJ17,2017-01-30 19:00,31,53.28,53.31,53.19,53.25,177
CLJ17,2017-01-30 19:30,31,53.26,53.28,53.13,53.16,125
CLJ17,2017-01-30 20:00,31,53.16,53.18,53.09,53.1,110
CLJ17,2017-01-30 20:30,31,53.11,53.13,53.02,53.03,303
CLJ17,2017-01-30 21:00,31,53.04,53.09,53.02,53.08,135
CLJ17,2017-01-30 21:30,31,53.08,53.11,53.05,53.1,108
CLJ17,2017-01-30 22:00,31,53.09,53.13,53.05,53.05,106
CLJ17,2017-01-30 22:30,31,53.07,53.09,53.02,53.07,46
CLJ17,2017-01-30 23:00,31,53.06,53.06,53.05,53.06,17
CLJ17,2017-01-30 23:30,31,53.06,53.07,53.04,53.06,50
CLJ17,2017-01-31 00:00,31,53.07,53.17,53.05,53.12,129
CLJ17,2017-01-31 00:30,31,53.12,53.14,53.09,53.09,23
CLJ17,2017-01-31 01:00,31,53.1,53.2,53.09,53.18,138
CLJ17,2017-01-31 01:30,31,53.17,53.17,53.03,53.1,128
CLJ17,2017-01-31 02:00,31,53.11,53.12,52.9,53.01,746
CLJ17,2017-01-31 02:30,31,53.02,53.06,52.92,53.01,507
CLJ17,2017-01-31 03:00,31,53,53.07,52.92,53.02,386
CLJ17,2017-01-31 03:30,31,53.01,53.1,52.97,53.07,551
CLJ17,2017-01-31 04:00,31,53.06,53.18,53.06,53.16,1419
CLJ17,2017-01-31 04:30,31,53.16,53.17,52.98,53.08,417
CLJ17,2017-01-31 05:00,31,53.08,53.12,52.92,53.03,435
CLJ17,2017-01-31 05:30,31,53.02,53.22,53.02,53.14,730
CLJ17,2017-01-31 06:00,31,53.14,53.3,53.1,53.25,889
CLJ17,2017-01-31 06:30,31,53.25,53.34,53.17,53.31,568
CLJ17,2017-01-31 07:00,31,53.31,53.58,53.26,53.51,1559
CLJ17,2017-01-31 07:30,31,53.51,53.67,53.5,53.61,2181
CLJ17,2017-01-31 08:00,31,53.61,53.94,53.6,53.83,3724
CLJ17,2017-01-31 08:30,31,53.82,53.93,53.73,53.86,2731
CLJ17,2017-01-31 09:00,31,53.87,53.9,53.63,53.82,2985
CLJ17,2017-01-31 09:30,31,53.83,54.2,53.83,54.02,5157
CLJ17,2017-01-31 10:00,31,54.01,54.19,54,54.13,3898
CLJ17,2017-01-31 10:30,31,54.14,54.15,53.91,54.03,1993
CLJ17,2017-01-31 11:00,31,54.03,54.1,53.95,54.04,1758
CLJ17,2017-01-31 11:30,31,54.03,54.11,53.96,53.99,1621
CLJ17,2017-01-31 12:00,31,53.98,54.04,53.93,53.93,1389
CLJ17,2017-01-31 12:30,31,53.93,53.94,53.57,53.58,2575
CLJ17,2017-01-31 13:00,31,53.58,53.58,53.27,53.37,5546
CLJ17,2017-01-31 13:30,31,53.37,53.45,53.33,53.39,590
CLJ17,2017-01-31 14:00,31,53.39,53.5,53.38,53.41,387
CLJ17,2017-01-31 14:30,31,53.41,53.47,53.4,53.46,745
CLJ17,2017-01-31 15:00,31,53.47,53.52,53.42,53.48,277
CLJ17,2017-01-31 15:30,31,53.49,53.53,53.35,53.45,526
CLJ17,2017-01-31 17:00,1,53.42,53.42,53.37,53.4,92
CLJ17,2017-01-31 17:30,1,53.4,53.44,53.4,53.42,15
CLJ17,2017-01-31 18:00,1,53.41,53.43,53.38,53.38,36
CLJ17,2017-01-31 18:30,1,53.39,53.39,53.37,53.38,19
CLJ17,2017-01-31 19:00,1,53.4,53.4,53.31,53.36,179
CLJ17,2017-01-31 19:30,1,53.37,53.37,53.34,53.35,44
CLJ17,2017-01-31 20:00,1,53.33,53.35,53.32,53.33,27
CLJ17,2017-01-31 20:30,1,53.31,53.32,53.28,53.28,90
CLJ17,2017-01-31 21:00,1,53.28,53.29,53.27,53.29,108
CLJ17,2017-01-31 21:30,1,53.29,53.33,53.29,53.33,168
CLJ17,2017-01-31 22:00,1,53.33,53.35,53.31,53.35,64
CLJ17,2017-01-31 22:30,1,53.35,53.35,53.34,53.35,14
CLJ17,2017-01-31 23:00,1,53.34,53.35,53.31,53.32,33
CLJ17,2017-01-31 23:30,1,53.33,53.33,53.31,53.33,44
CLJ17,2017-02-01 00:00,1,53.33,53.35,53.31,53.31,52
CLJ17,2017-02-01 00:30,1,53.31,53.36,53.31,53.35,54
CLJ17,2017-02-01 01:00,1,53.35,53.49,53.35,53.47,192
CLJ17,2017-02-01 01:30,1,53.46,53.54,53.44,53.46,150
CLJ17,2017-02-01 02:00,1,53.47,53.49,53.33,53.36,330
CLJ17,2017-02-01 02:30,1,53.37,53.53,53.28,53.53,602
CLJ17,2017-02-01 03:00,1,53.54,53.61,53.43,53.51,555
CLJ17,2017-02-01 03:30,1,53.53,53.71,53.48,53.61,641
CLJ17,2017-02-01 04:00,1,53.6,53.62,53.52,53.54,487
CLJ17,2017-02-01 04:30,1,53.54,53.62,53.49,53.59,259
CLJ17,2017-02-01 05:00,1,53.6,53.76,53.6,53.65,543
CLJ17,2017-02-01 05:30,1,53.64,53.78,53.64,53.71,731
CLJ17,2017-02-01 06:00,1,53.73,53.83,53.71,53.77,583
CLJ17,2017-02-01 06:30,1,53.77,53.83,53.69,53.76,685
CLJ17,2017-02-01 07:00,1,53.77,53.92,53.75,53.87,1082
CLJ17,2017-02-01 07:30,1,53.87,53.97,53.85,53.96,904
CLJ17,2017-02-01 08:00,1,53.96,54,53.79,53.93,2126
CLJ17,2017-02-01 08:30,1,53.94,53.98,53.74,53.78,1612
CLJ17,2017-02-01 09:00,1,53.79,53.86,53.67,53.73,1295
CLJ17,2017-02-01 09:30,1,53.7,53.96,53.5,53.89,4733
CLJ17,2017-02-01 10:00,1,53.9,54.33,53.89,54.22,6134
CLJ17,2017-02-01 10:30,1,54.21,54.25,53.57,53.69,4060
CLJ17,2017-02-01 11:00,1,53.69,53.79,53.59,53.73,2132
CLJ17,2017-02-01 11:30,1,53.72,53.76,53.62,53.66,1223
CLJ17,2017-02-01 12:00,1,53.66,53.76,53.58,53.74,1027
CLJ17,2017-02-01 12:30,1,53.74,54.18,53.74,54.17,2337
CLJ17,2017-02-01 13:00,1,54.13,54.52,54,54.48,6165
CLJ17,2017-02-01 13:30,1,54.47,54.49,54.28,54.31,1690
CLJ17,2017-02-01 14:00,1,54.31,54.31,54.08,54.14,1670
CLJ17,2017-02-01 14:30,1,54.14,54.21,54.13,54.2,1118
CLJ17,2017-02-01 15:00,1,54.2,54.2,54.02,54.07,706
CLJ17,2017-02-01 15:30,1,54.07,54.21,54.07,54.16,310
CLJ17,2017-02-01 17:00,2,54.16,54.2,54.15,54.17,77
CLJ17,2017-02-01 17:30,2,54.16,54.16,54.13,54.13,47
CLJ17,2017-02-01 18:00,2,54.15,54.17,54.11,54.12,59
CLJ17,2017-02-01 18:30,2,54.14,54.15,54.1,54.14,42
CLJ17,2017-02-01 19:00,2,54.14,54.24,54.13,54.21,240
CLJ17,2017-02-01 19:30,2,54.21,54.22,54.19,54.19,104
CLJ17,2017-02-01 20:00,2,54.2,54.26,54.2,54.23,43
CLJ17,2017-02-01 20:30,2,54.24,54.24,54.22,54.22,32
CLJ17,2017-02-01 21:00,2,54.21,54.25,54.21,54.21,96
CLJ17,2017-02-01 21:30,2,54.21,54.21,54.19,54.2,93
CLJ17,2017-02-01 22:00,2,54.19,54.2,54.15,54.18,48
CLJ17,2017-02-01 22:30,2,54.16,54.2,54.15,54.2,33
CLJ17,2017-02-01 23:00,2,54.19,54.21,54.19,54.2,63
CLJ17,2017-02-01 23:30,2,54.2,54.27,54.2,54.25,94
CLJ17,2017-02-02 00:00,2,54.25,54.26,54.21,54.22,56
CLJ17,2017-02-02 00:30,2,54.24,54.24,54.19,54.2,54
CLJ17,2017-02-02 01:00,2,54.2,54.29,54.16,54.28,299
CLJ17,2017-02-02 01:30,2,54.28,54.28,54.22,54.25,130
CLJ17,2017-02-02 02:00,2,54.25,54.55,54.25,54.49,1771
CLJ17,2017-02-02 02:30,2,54.48,54.5,54.26,54.34,690
CLJ17,2017-02-02 03:00,2,54.34,54.55,54.34,54.54,1260
CLJ17,2017-02-02 03:30,2,54.54,54.65,54.52,54.61,1263
CLJ17,2017-02-02 04:00,2,54.6,54.83,54.6,54.81,1750
CLJ17,2017-02-02 04:30,2,54.8,54.96,54.79,54.81,1411
CLJ17,2017-02-02 05:00,2,54.82,54.89,54.75,54.75,517
CLJ17,2017-02-02 05:30,2,54.75,54.85,54.72,54.79,251
CLJ17,2017-02-02 06:00,2,54.79,54.83,54.64,54.65,241
CLJ17,2017-02-02 06:30,2,54.66,54.72,54.63,54.68,408
CLJ17,2017-02-02 07:00,2,54.68,54.82,54.56,54.6,1117
CLJ17,2017-02-02 07:30,2,54.61,54.72,54.45,54.65,1736
CLJ17,2017-02-02 08:00,2,54.65,54.8,54.55,54.62,2504
CLJ17,2017-02-02 08:30,2,54.61,54.72,54.39,54.56,2214
CLJ17,2017-02-02 09:00,2,54.56,54.58,54.13,54.2,3508
CLJ17,2017-02-02 09:30,2,54.2,54.26,53.97,54.23,3564
CLJ17,2017-02-02 10:00,2,54.23,54.62,54.2,54.51,5230
CLJ17,2017-02-02 10:30,2,54.52,54.59,54.41,54.45,1610
CLJ17,2017-02-02 11:00,2,54.45,54.52,54.39,54.42,1002
CLJ17,2017-02-02 11:30,2,54.41,54.44,54.25,54.25,1605
CLJ17,2017-02-02 12:00,2,54.27,54.46,54.25,54.33,1634
CLJ17,2017-02-02 12:30,2,54.33,54.42,54.28,54.4,1046
CLJ17,2017-02-02 13:00,2,54.41,54.54,54.14,54.18,3562
CLJ17,2017-02-02 13:30,2,54.17,54.23,54.08,54.16,998
CLJ17,2017-02-02 14:00,2,54.16,54.28,54.16,54.28,529
CLJ17,2017-02-02 14:30,2,54.28,54.41,54.25,54.39,241
CLJ17,2017-02-02 15:00,2,54.39,54.39,54.28,54.32,145
CLJ17,2017-02-02 15:30,2,54.34,54.36,54.27,54.27,67
CLJ17,2017-02-02 17:00,3,54.34,54.52,54.32,54.52,85
CLJ17,2017-02-02 17:30,3,54.51,54.56,54.48,54.48,62
CLJ17,2017-02-02 18:00,3,54.49,54.56,54.47,54.55,349
CLJ17,2017-02-02 18:30,3,54.52,54.53,54.5,54.52,79
CLJ17,2017-02-02 19:00,3,54.52,54.52,54.43,54.47,156
CLJ17,2017-02-02 19:30,3,54.45,54.52,54.4,54.52,105
CLJ17,2017-02-02 20:00,3,54.51,54.53,54.44,54.44,176
CLJ17,2017-02-02 20:30,3,54.46,54.49,54.41,54.41,206
CLJ17,2017-02-02 21:00,3,54.41,54.41,54.33,54.36,268
CLJ17,2017-02-02 21:30,3,54.35,54.48,54.34,54.46,407
CLJ17,2017-02-02 22:00,3,54.44,54.5,54.44,54.5,181
CLJ17,2017-02-02 22:30,3,54.47,54.47,54.44,54.45,29
CLJ17,2017-02-02 23:00,3,54.46,54.52,54.45,54.52,223
CLJ17,2017-02-02 23:30,3,54.52,54.52,54.5,54.52,53
CLJ17,2017-02-03 00:00,3,54.5,54.54,54.5,54.52,60
CLJ17,2017-02-03 00:30,3,54.5,54.51,54.48,54.49,134
CLJ17,2017-02-03 01:00,3,54.49,54.58,54.47,54.56,203
CLJ17,2017-02-03 01:30,3,54.55,54.66,54.55,54.65,289
CLJ17,2017-02-03 02:00,3,54.64,54.68,54.57,54.63,588
CLJ17,2017-02-03 02:30,3,54.64,54.67,54.43,54.48,763
CLJ17,2017-02-03 03:00,3,54.48,54.48,54.21,54.34,762
CLJ17,2017-02-03 03:30,3,54.35,54.39,54.27,54.27,371
CLJ17,2017-02-03 04:00,3,54.27,54.42,54.25,54.4,464
CLJ17,2017-02-03 04:30,3,54.39,54.5,54.37,54.44,255
CLJ17,2017-02-03 05:00,3,54.44,54.48,54.32,54.37,244
CLJ17,2017-02-03 05:30,3,54.35,54.46,54.34,54.43,423
CLJ17,2017-02-03 06:00,3,54.42,54.42,54.25,54.33,343
CLJ17,2017-02-03 06:30,3,54.34,54.39,54.29,54.35,247
CLJ17,2017-02-03 07:00,3,54.33,54.38,54.26,54.36,507
CLJ17,2017-02-03 07:30,3,54.33,54.49,54.27,54.38,1844
CLJ17,2017-02-03 08:00,3,54.37,54.37,54.03,54.25,3126
CLJ17,2017-02-03 08:30,3,54.25,54.3,54.14,54.27,1324
CLJ17,2017-02-03 09:00,3,54.28,54.84,54.25,54.68,4804
CLJ17,2017-02-03 09:30,3,54.71,54.8,54.45,54.57,3998
CLJ17,2017-02-03 10:00,3,54.58,54.75,54.44,54.5,3208
CLJ17,2017-02-03 10:30,3,54.5,54.54,54.29,54.37,1731
CLJ17,2017-02-03 11:00,3,54.37,54.53,54.37,54.51,1042
CLJ17,2017-02-03 11:30,3,54.52,54.52,54.38,54.44,805
CLJ17,2017-02-03 12:00,3,54.44,54.48,54.34,54.37,825
CLJ17,2017-02-03 12:30,3,54.37,54.41,54.27,54.3,1553
CLJ17,2017-02-03 13:00,3,54.31,54.51,54.29,54.46,2325
CLJ17,2017-02-03 13:30,3,54.47,54.48,54.41,54.43,574
CLJ17,2017-02-03 14:00,3,54.45,54.47,54.4,54.44,270
CLJ17,2017-02-03 14:30,3,54.45,54.49,54.44,54.49,178
CLJ17,2017-02-03 15:00,3,54.49,54.5,54.46,54.47,83
CLJ17,2017-02-03 15:30,3,54.46,54.52,54.46,54.49,147
CLJ17,2017-02-05 17:00,6,54.48,54.55,54.43,54.53,141
CLJ17,2017-02-05 17:30,6,54.53,54.56,54.49,54.56,72
CLJ17,2017-02-05 18:00,6,54.57,54.58,54.52,54.55,156
CLJ17,2017-02-05 18:30,6,54.55,54.57,54.52,54.55,28
CLJ17,2017-02-05 19:00,6,54.54,54.6,54.54,54.57,126
CLJ17,2017-02-05 19:30,6,54.56,54.56,54.54,54.55,47
CLJ17,2017-02-05 20:00,6,54.55,54.55,54.53,54.55,33
CLJ17,2017-02-05 20:30,6,54.53,54.57,54.53,54.57,27
CLJ17,2017-02-05 21:00,6,54.56,54.58,54.56,54.57,28
CLJ17,2017-02-05 21:30,6,54.59,54.68,54.59,54.67,105
CLJ17,2017-02-05 22:00,6,54.66,54.67,54.63,54.64,69
CLJ17,2017-02-05 22:30,6,54.65,54.65,54.62,54.64,57
CLJ17,2017-02-05 23:00,6,54.65,54.66,54.64,54.66,26
CLJ17,2017-02-05 23:30,6,54.65,54.65,54.64,54.64,75
CLJ17,2017-02-06 00:00,6,54.64,54.67,54.64,54.67,65
CLJ17,2017-02-06 00:30,6,54.67,54.73,54.67,54.7,233
CLJ17,2017-02-06 01:00,6,54.7,54.77,54.67,54.7,298
CLJ17,2017-02-06 01:30,6,54.7,54.7,54.57,54.63,269
CLJ17,2017-02-06 02:00,6,54.63,54.65,54.49,54.51,465
CLJ17,2017-02-06 02:30,6,54.51,54.66,54.51,54.58,356
CLJ17,2017-02-06 03:00,6,54.57,54.66,54.44,54.47,582
CLJ17,2017-02-06 03:30,6,54.48,54.55,54.45,54.5,321
CLJ17,2017-02-06 04:00,6,54.5,54.52,54.37,54.48,1519
CLJ17,2017-02-06 04:30,6,54.48,54.62,54.43,54.6,1691
CLJ17,2017-02-06 05:00,6,54.61,54.65,54.54,54.6,333
CLJ17,2017-02-06 05:30,6,54.59,54.67,54.56,54.58,270
CLJ17,2017-02-06 06:00,6,54.59,54.66,54.57,54.59,186
CLJ17,2017-02-06 06:30,6,54.57,54.62,54.48,54.48,332
CLJ17,2017-02-06 07:00,6,54.48,54.48,54.28,54.29,2069
CLJ17,2017-02-06 07:30,6,54.28,54.35,54.22,54.24,3439
CLJ17,2017-02-06 08:00,6,54.25,54.42,54.24,54.38,1364
CLJ17,2017-02-06 08:30,6,54.38,54.5,54.28,54.37,1357
CLJ17,2017-02-06 09:00,6,54.36,54.41,54.25,54.25,1188
CLJ17,2017-02-06 09:30,6,54.24,54.24,53.82,53.98,4837
CLJ17,2017-02-06 10:00,6,53.99,54.12,53.94,54,1490
CLJ17,2017-02-06 10:30,6,54,54.03,53.78,53.79,2557
CLJ17,2017-02-06 11:00,6,53.79,53.92,53.77,53.88,1687
CLJ17,2017-02-06 11:30,6,53.87,53.95,53.83,53.84,1077
CLJ17,2017-02-06 12:00,6,53.83,53.87,53.78,53.81,1522
CLJ17,2017-02-06 12:30,6,53.81,53.81,53.54,53.67,3547
CLJ17,2017-02-06 13:00,6,53.68,53.72,53.55,53.63,3560
CLJ17,2017-02-06 13:30,6,53.63,53.73,53.63,53.71,609
CLJ17,2017-02-06 14:00,6,53.71,53.74,53.7,53.72,175
CLJ17,2017-02-06 14:30,6,53.71,53.75,53.67,53.75,307
CLJ17,2017-02-06 15:00,6,53.76,53.76,53.71,53.76,88
CLJ17,2017-02-06 15:30,6,53.74,53.75,53.7,53.73,132
CLJ17,2017-02-06 17:00,7,53.71,53.85,53.71,53.81,157
CLJ17,2017-02-06 17:30,7,53.82,53.82,53.78,53.79,45
CLJ17,2017-02-06 18:00,7,53.8,53.84,53.78,53.83,64
CLJ17,2017-02-06 18:30,7,53.83,53.84,53.77,53.79,147
CLJ17,2017-02-06 19:00,7,53.79,53.85,53.74,53.83,188
CLJ17,2017-02-06 19:30,7,53.83,53.84,53.81,53.82,46
CLJ17,2017-02-06 20:00,7,53.82,53.82,53.77,53.79,153
CLJ17,2017-02-06 20:30,7,53.79,53.81,53.76,53.76,61
CLJ17,2017-02-06 21:00,7,53.76,53.82,53.76,53.8,88
CLJ17,2017-02-06 21:30,7,53.8,53.83,53.78,53.8,92
CLJ17,2017-02-06 22:00,7,53.81,53.81,53.76,53.77,57
CLJ17,2017-02-06 22:30,7,53.75,53.77,53.74,53.76,64
CLJ17,2017-02-06 23:00,7,53.76,53.78,53.72,53.72,90
CLJ17,2017-02-06 23:30,7,53.72,53.76,53.68,53.69,330
CLJ17,2017-02-07 00:00,7,53.69,53.76,53.68,53.75,237
CLJ17,2017-02-07 00:30,7,53.75,53.76,53.72,53.74,152
CLJ17,2017-02-07 01:00,7,53.73,53.74,53.62,53.67,205
CLJ17,2017-02-07 01:30,7,53.67,53.7,53.47,53.52,846
CLJ17,2017-02-07 02:00,7,53.52,53.62,53.49,53.6,1050
CLJ17,2017-02-07 02:30,7,53.59,53.67,53.56,53.63,489
CLJ17,2017-02-07 03:00,7,53.63,53.63,53.32,53.32,2337
CLJ17,2017-02-07 03:30,7,53.32,53.4,53.3,53.4,963
CLJ17,2017-02-07 04:00,7,53.41,53.52,53.4,53.48,735
CLJ17,2017-02-07 04:30,7,53.49,53.55,53.42,53.45,442
CLJ17,2017-02-07 05:00,7,53.45,53.5,53.38,53.43,485
CLJ17,2017-02-07 05:30,7,53.44,53.54,53.44,53.48,540
CLJ17,2017-02-07 06:00,7,53.48,53.53,53.38,53.45,692
CLJ17,2017-02-07 06:30,7,53.44,53.46,53.25,53.27,1134
CLJ17,2017-02-07 07:00,7,53.27,53.36,53.27,53.33,1247
CLJ17,2017-02-07 07:30,7,53.32,53.38,53.15,53.21,2073
CLJ17,2017-02-07 08:00,7,53.2,53.25,52.65,52.88,7209
CLJ17,2017-02-07 08:30,7,52.89,53,52.72,52.77,5365
CLJ17,2017-02-07 09:00,7,52.78,52.89,52.67,52.87,3381
CLJ17,2017-02-07 09:30,7,52.87,52.95,52.8,52.94,2413
CLJ17,2017-02-07 10:00,7,52.93,53,52.58,52.69,4744
CLJ17,2017-02-07 10:30,7,52.7,52.71,52.56,52.63,3326
CLJ17,2017-02-07 11:00,7,52.62,52.71,52.51,52.59,2505
CLJ17,2017-02-07 11:30,7,52.59,52.61,52.51,52.53,1932
CLJ17,2017-02-07 12:00,7,52.53,52.58,52.45,52.56,1485
CLJ17,2017-02-07 12:30,7,52.56,52.69,52.56,52.6,1730
CLJ17,2017-02-07 13:00,7,52.6,52.82,52.54,52.8,5218
CLJ17,2017-02-07 13:30,7,52.8,52.81,52.75,52.78,1183
CLJ17,2017-02-07 14:00,7,52.77,52.81,52.76,52.79,440
CLJ17,2017-02-07 14:30,7,52.79,52.86,52.77,52.86,429
CLJ17,2017-02-07 15:00,7,52.85,52.91,52.83,52.85,393
CLJ17,2017-02-07 15:30,7,52.85,52.85,52.26,52.33,2451
CLJ17,2017-02-07 17:00,8,52.35,52.35,51.9,51.99,581
CLJ17,2017-02-07 17:30,8,51.99,52.02,51.86,51.91,266
CLJ17,2017-02-07 18:00,8,51.91,52.06,51.91,52.02,189
CLJ17,2017-02-07 18:30,8,52.01,52.06,52.01,52.06,213
CLJ17,2017-02-07 19:00,8,52.05,52.19,52.05,52.14,583
CLJ17,2017-02-07 19:30,8,52.14,52.22,52.12,52.18,549
CLJ17,2017-02-07 20:00,8,52.18,52.19,52.16,52.19,301
CLJ17,2017-02-07 20:30,8,52.19,52.2,52.17,52.19,220
CLJ17,2017-02-07 21:00,8,52.18,52.2,52.13,52.14,392
CLJ17,2017-02-07 21:30,8,52.15,52.17,52.11,52.17,151
CLJ17,2017-02-07 22:00,8,52.16,52.24,52.15,52.24,244
CLJ17,2017-02-07 22:30,8,52.24,52.25,52.19,52.23,69
CLJ17,2017-02-07 23:00,8,52.22,52.26,52.2,52.24,69
CLJ17,2017-02-07 23:30,8,52.24,52.24,52.17,52.17,255
CLJ17,2017-02-08 00:00,8,52.17,52.34,52.17,52.3,534
CLJ17,2017-02-08 00:30,8,52.3,52.41,52.3,52.37,523
CLJ17,2017-02-08 01:00,8,52.36,52.46,52.3,52.3,471
CLJ17,2017-02-08 01:30,8,52.3,52.37,52.28,52.32,342
CLJ17,2017-02-08 02:00,8,52.32,52.42,52.29,52.34,711
CLJ17,2017-02-08 02:30,8,52.32,52.4,52.25,52.39,657
CLJ17,2017-02-08 03:00,8,52.4,52.46,52.2,52.22,675
CLJ17,2017-02-08 03:30,8,52.21,52.3,52.18,52.26,662
CLJ17,2017-02-08 04:00,8,52.26,52.29,52.2,52.23,380
CLJ17,2017-02-08 04:30,8,52.22,52.39,52.22,52.37,1590
CLJ17,2017-02-08 05:00,8,52.38,52.53,52.36,52.45,2188
CLJ17,2017-02-08 05:30,8,52.47,52.53,52.44,52.45,1035
CLJ17,2017-02-08 06:00,8,52.47,52.48,52.38,52.46,631
CLJ17,2017-02-08 06:30,8,52.45,52.45,52.32,52.38,1055
CLJ17,2017-02-08 07:00,8,52.38,52.56,52.38,52.39,2160
CLJ17,2017-02-08 07:30,8,52.39,52.42,52.23,52.29,1659
CLJ17,2017-02-08 08:00,8,52.29,52.6,52.2,52.51,2352
CLJ17,2017-02-08 08:30,8,52.5,52.53,52.34,52.39,1599
CLJ17,2017-02-08 09:00,8,52.38,52.45,52.23,52.3,2405
CLJ17,2017-02-08 09:30,8,52.28,53.09,52.11,52.96,14406
CLJ17,2017-02-08 10:00,8,52.96,53.24,52.95,53.02,4749
CLJ17,2017-02-08 10:30,8,53.02,53.05,52.87,52.99,2186
CLJ17,2017-02-08 11:00,8,52.99,53.08,52.86,52.87,1469
CLJ17,2017-02-08 11:30,8,52.86,53.06,52.86,52.95,1397
CLJ17,2017-02-08 12:00,8,52.94,53.01,52.87,52.97,970
CLJ17,2017-02-08 12:30,8,52.96,53.03,52.91,52.95,693
CLJ17,2017-02-08 13:00,8,52.95,53.02,52.79,52.93,4936
CLJ17,2017-02-08 13:30,8,52.93,53.03,52.91,52.99,1274
CLJ17,2017-02-08 14:00,8,52.99,53.01,52.96,53.01,348
CLJ17,2017-02-08 14:30,8,53,53.03,52.96,52.98,564
CLJ17,2017-02-08 15:00,8,52.98,53,52.96,53,76
CLJ17,2017-02-08 15:30,8,52.99,53,52.93,52.94,192
CLJ17,2017-02-08 17:00,9,52.98,53.14,52.95,53.09,112
CLJ17,2017-02-08 17:30,9,53.09,53.11,53.06,53.06,54
CLJ17,2017-02-08 18:00,9,53.06,53.08,53.03,53.07,80
CLJ17,2017-02-08 18:30,9,53.07,53.07,53.04,53.05,66
CLJ17,2017-02-08 19:00,9,53.05,53.1,53.02,53.06,192
CLJ17,2017-02-08 19:30,9,53.05,53.07,53.04,53.05,39
CLJ17,2017-02-08 20:00,9,53.06,53.08,53.05,53.06,58
CLJ17,2017-02-08 20:30,9,53.07,53.16,53.06,53.14,240
CLJ17,2017-02-08 21:00,9,53.12,53.18,53.11,53.18,153
CLJ17,2017-02-08 21:30,9,53.17,53.17,53.13,53.15,99
CLJ17,2017-02-08 22:00,9,53.15,53.19,53.14,53.17,83
CLJ17,2017-02-08 22:30,9,53.17,53.17,53.14,53.16,251
CLJ17,2017-02-08 23:00,9,53.16,53.2,53.15,53.18,79
CLJ17,2017-02-08 23:30,9,53.17,53.17,53.12,53.15,51
CLJ17,2017-02-09 00:00,9,53.14,53.15,53.09,53.15,147
CLJ17,2017-02-09 00:30,9,53.14,53.33,53.12,53.33,449
CLJ17,2017-02-09 01:00,9,53.32,53.35,53.27,53.29,399
CLJ17,2017-02-09 01:30,9,53.29,53.33,53.24,53.31,279
CLJ17,2017-02-09 02:00,9,53.31,53.4,53.27,53.34,1251
CLJ17,2017-02-09 02:30,9,53.33,53.34,53.26,53.33,258
CLJ17,2017-02-09 03:00,9,53.33,53.4,53.29,53.39,868
CLJ17,2017-02-09 03:30,9,53.39,53.48,53.34,53.43,1727
CLJ17,2017-02-09 04:00,9,53.43,53.54,53.39,53.5,1048
CLJ17,2017-02-09 04:30,9,53.51,53.6,53.42,53.43,1586
CLJ17,2017-02-09 05:00,9,53.43,53.43,53.35,53.39,535
CLJ17,2017-02-09 05:30,9,53.39,53.43,53.37,53.4,318
CLJ17,2017-02-09 06:00,9,53.39,53.4,53.2,53.24,754
CLJ17,2017-02-09 06:30,9,53.24,53.35,53.24,53.32,1257
CLJ17,2017-02-09 07:00,9,53.32,53.51,53.32,53.44,2526
CLJ17,2017-02-09 07:30,9,53.44,53.48,53.3,53.36,2323
CLJ17,2017-02-09 08:00,9,53.37,53.7,53.36,53.65,4128
CLJ17,2017-02-09 08:30,9,53.64,53.69,53.4,53.47,4240
CLJ17,2017-02-09 09:00,9,53.48,53.62,53.45,53.5,2478
CLJ17,2017-02-09 09:30,9,53.49,53.53,53.33,53.41,2677
CLJ17,2017-02-09 10:00,9,53.41,53.43,53.26,53.38,4072
CLJ17,2017-02-09 10:30,9,53.39,53.48,53.36,53.4,1703
CLJ17,2017-02-09 11:00,9,53.4,53.61,53.36,53.55,2230
CLJ17,2017-02-09 11:30,9,53.56,53.58,53.46,53.49,1791
CLJ17,2017-02-09 12:00,9,53.49,53.57,53.48,53.56,1358
CLJ17,2017-02-09 12:30,9,53.56,53.61,53.52,53.57,1156
CLJ17,2017-02-09 13:00,9,53.57,53.6,53.43,53.45,4298
CLJ17,2017-02-09 13:30,9,53.45,53.53,53.42,53.51,994
CLJ17,2017-02-09 14:00,9,53.51,53.53,53.45,53.5,236
CLJ17,2017-02-09 14:30,9,53.51,53.52,53.48,53.49,291
CLJ17,2017-02-09 15:00,9,53.49,53.55,53.46,53.53,248
CLJ17,2017-02-09 15:30,9,53.53,53.6,53.51,53.58,179
CLJ17,2017-02-09 17:00,10,53.55,53.59,53.52,53.55,38
CLJ17,2017-02-09 17:30,10,53.52,53.54,53.5,53.52,47
CLJ17,2017-02-09 18:00,10,53.52,53.53,53.48,53.49,157
CLJ17,2017-02-09 18:30,10,53.5,53.53,53.5,53.52,32
CLJ17,2017-02-09 19:00,10,53.52,53.56,53.51,53.55,182
CLJ17,2017-02-09 19:30,10,53.55,53.56,53.51,53.52,120
CLJ17,2017-02-09 20:00,10,53.53,53.54,53.51,53.53,157
CLJ17,2017-02-09 20:30,10,53.52,53.55,53.51,53.53,74
CLJ17,2017-02-09 21:00,10,53.55,53.56,53.53,53.54,107
CLJ17,2017-02-09 21:30,10,53.54,53.55,53.53,53.53,72
CLJ17,2017-02-09 22:00,10,53.52,53.55,53.52,53.52,37
CLJ17,2017-02-09 22:30,10,53.52,53.54,53.49,53.5,116
CLJ17,2017-02-09 23:00,10,53.5,53.5,53.46,53.48,52
CLJ17,2017-02-09 23:30,10,53.47,53.58,53.47,53.57,180
CLJ17,2017-02-10 00:00,10,53.57,53.6,53.54,53.6,391
CLJ17,2017-02-10 00:30,10,53.59,53.59,53.55,53.59,148
CLJ17,2017-02-10 01:00,10,53.59,53.6,53.56,53.58,285
CLJ17,2017-02-10 01:30,10,53.58,53.6,53.47,53.47,447
CLJ17,2017-02-10 02:00,10,53.47,53.56,53.43,53.52,711
CLJ17,2017-02-10 02:30,10,53.51,53.55,53.37,53.38,929
CLJ17,2017-02-10 03:00,10,53.38,54.07,53.37,53.97,3476
CLJ17,2017-02-10 03:30,10,53.97,54.04,53.94,53.96,690
CLJ17,2017-02-10 04:00,10,53.96,54.01,53.94,53.98,519
CLJ17,2017-02-10 04:30,10,53.98,54.03,53.95,53.99,714
CLJ17,2017-02-10 05:00,10,54,54.01,53.86,53.92,679
CLJ17,2017-02-10 05:30,10,53.92,53.96,53.89,53.91,329
CLJ17,2017-02-10 06:00,10,53.91,54.16,53.91,54.14,1745
CLJ17,2017-02-10 06:30,10,54.13,54.32,54.13,54.28,3870
CLJ17,2017-02-10 07:00,10,54.28,54.35,54.21,54.3,1796
CLJ17,2017-02-10 07:30,10,54.3,54.39,54.3,54.36,2909
CLJ17,2017-02-10 08:00,10,54.36,54.47,54.32,54.33,5213
CLJ17,2017-02-10 08:30,10,54.33,54.34,54.2,54.25,3360
CLJ17,2017-02-10 09:00,10,54.26,54.29,54.12,54.18,3179
CLJ17,2017-02-10 09:30,10,54.2,54.45,54.2,54.45,4454
CLJ17,2017-02-10 10:00,10,54.44,54.54,54.31,54.51,3398
CLJ17,2017-02-10 10:30,10,54.52,54.55,54.41,54.48,2715
CLJ17,2017-02-10 11:00,10,54.47,54.53,54.41,54.45,2518
CLJ17,2017-02-10 11:30,10,54.45,54.48,54.35,54.39,2485
CLJ17,2017-02-10 12:00,10,54.39,54.42,54.3,54.35,1967
CLJ17,2017-02-10 12:30,10,54.35,54.4,54.29,54.34,1521
CLJ17,2017-02-10 13:00,10,54.34,54.46,54.3,54.33,4128
CLJ17,2017-02-10 13:30,10,54.32,54.33,54.24,54.28,1496
CLJ17,2017-02-10 14:00,10,54.27,54.28,54.23,54.25,473
CLJ17,2017-02-10 14:30,10,54.25,54.3,54.25,54.28,935
CLJ17,2017-02-10 15:00,10,54.28,54.29,54.25,54.26,126
CLJ17,2017-02-10 15:30,10,54.26,54.33,54.25,54.32,254
CLJ17,2017-02-12 17:00,13,54.32,54.42,54.26,54.29,323
CLJ17,2017-02-12 17:30,13,54.29,54.35,54.29,54.34,63
CLJ17,2017-02-12 18:00,13,54.34,54.35,54.19,54.21,481
CLJ17,2017-02-12 18:30,13,54.2,54.23,54.19,54.19,96
CLJ17,2017-02-12 19:00,13,54.19,54.21,54.18,54.19,316
CLJ17,2017-02-12 19:30,13,54.19,54.24,54.18,54.24,181
CLJ17,2017-02-12 20:00,13,54.25,54.34,54.23,54.28,444
CLJ17,2017-02-12 20:30,13,54.29,54.36,54.28,54.34,142
CLJ17,2017-02-12 21:00,13,54.34,54.37,54.31,54.32,147
CLJ17,2017-02-12 21:30,13,54.31,54.31,54.26,54.27,113
CLJ17,2017-02-12 22:00,13,54.27,54.29,54.26,54.29,130
CLJ17,2017-02-12 22:30,13,54.28,54.28,54.25,54.28,108
CLJ17,2017-02-12 23:00,13,54.28,54.28,54.22,54.24,76
CLJ17,2017-02-12 23:30,13,54.24,54.29,54.24,54.28,85
CLJ17,2017-02-13 00:00,13,54.27,54.29,54.25,54.27,107
CLJ17,2017-02-13 00:30,13,54.27,54.28,54.24,54.25,93
CLJ17,2017-02-13 01:00,13,54.25,54.31,54.18,54.3,358
CLJ17,2017-02-13 01:30,13,54.29,54.38,54.28,54.33,313
CLJ17,2017-02-13 02:00,13,54.34,54.34,54.05,54.17,2133
CLJ17,2017-02-13 02:30,13,54.18,54.18,53.92,53.93,3008
CLJ17,2017-02-13 03:00,13,53.92,53.93,53.85,53.86,1768
CLJ17,2017-02-13 03:30,13,53.85,53.97,53.77,53.91,2206
CLJ17,2017-02-13 04:00,13,53.91,54.08,53.9,54,775
CLJ17,2017-02-13 04:30,13,54.01,54.14,54,54.09,891
CLJ17,2017-02-13 05:00,13,54.09,54.09,53.96,54.01,396
CLJ17,2017-02-13 05:30,13,54,54.06,53.92,53.94,606
CLJ17,2017-02-13 06:00,13,53.94,54.22,53.93,54.12,2027
CLJ17,2017-02-13 06:30,13,54.12,54.16,53.94,54,1307
CLJ17,2017-02-13 07:00,13,53.99,54,53.87,53.95,1943
CLJ17,2017-02-13 07:30,13,53.95,54.12,53.86,53.93,1625
CLJ17,2017-02-13 08:00,13,53.93,53.93,53.5,53.6,7271
CLJ17,2017-02-13 08:30,13,53.6,53.73,53.53,53.6,3582
CLJ17,2017-02-13 09:00,13,53.6,53.65,53.45,53.49,3867
CLJ17,2017-02-13 09:30,13,53.48,53.56,53.26,53.33,5485
CLJ17,2017-02-13 10:00,13,53.33,53.4,53.3,53.38,3640
CLJ17,2017-02-13 10:30,13,53.38,53.47,53.31,53.39,4528
CLJ17,2017-02-13 11:00,13,53.38,53.43,53.33,53.36,1639
CLJ17,2017-02-13 11:30,13,53.36,53.38,53.27,53.38,2114
CLJ17,2017-02-13 12:00,13,53.38,53.44,53.34,53.38,1735
CLJ17,2017-02-13 12:30,13,53.38,53.4,53.3,53.33,1882
CLJ17,2017-02-13 13:00,13,53.33,53.47,53.27,53.46,6814
CLJ17,2017-02-13 13:30,13,53.45,53.48,53.38,53.43,1675
CLJ17,2017-02-13 14:00,13,53.42,53.43,53.36,53.36,600
CLJ17,2017-02-13 14:30,13,53.36,53.41,53.35,53.4,570
CLJ17,2017-02-13 15:00,13,53.4,53.42,53.39,53.41,120
CLJ17,2017-02-13 15:30,13,53.4,53.41,53.36,53.37,199
CLJ17,2017-02-13 17:00,14,53.42,53.53,53.37,53.51,360
CLJ17,2017-02-13 17:30,14,53.5,53.52,53.49,53.49,130
CLJ17,2017-02-13 18:00,14,53.51,53.58,53.5,53.55,655
CLJ17,2017-02-13 18:30,14,53.54,53.55,53.51,53.52,125
CLJ17,2017-02-13 19:00,14,53.52,53.61,53.5,53.61,612
CLJ17,2017-02-13 19:30,14,53.61,53.61,53.54,53.56,221
CLJ17,2017-02-13 20:00,14,53.56,53.59,53.54,53.58,203
CLJ17,2017-02-13 20:30,14,53.58,53.62,53.57,53.61,193
CLJ17,2017-02-13 21:00,14,53.62,53.63,53.58,53.58,127
CLJ17,2017-02-13 21:30,14,53.59,53.59,53.52,53.54,129
CLJ17,2017-02-13 22:00,14,53.55,53.56,53.53,53.56,70
CLJ17,2017-02-13 22:30,14,53.57,53.58,53.54,53.54,53
CLJ17,2017-02-13 23:00,14,53.55,53.55,53.53,53.54,37
CLJ17,2017-02-13 23:30,14,53.54,53.55,53.45,53.48,391
CLJ17,2017-02-14 00:00,14,53.47,53.5,53.42,53.44,327
CLJ17,2017-02-14 00:30,14,53.45,53.48,53.43,53.44,156
CLJ17,2017-02-14 01:00,14,53.45,53.49,53.43,53.47,232
CLJ17,2017-02-14 01:30,14,53.47,53.47,53.36,53.4,647
CLJ17,2017-02-14 02:00,14,53.4,53.73,53.38,53.68,1995
CLJ17,2017-02-14 02:30,14,53.69,53.75,53.63,53.74,1685
CLJ17,2017-02-14 03:00,14,53.73,53.93,53.73,53.87,2657
CLJ17,2017-02-14 03:30,14,53.87,53.88,53.75,53.82,970
CLJ17,2017-02-14 04:00,14,53.82,53.89,53.78,53.88,732
CLJ17,2017-02-14 04:30,14,53.87,53.89,53.81,53.85,662
CLJ17,2017-02-14 05:00,14,53.86,53.86,53.76,53.76,715
CLJ17,2017-02-14 05:30,14,53.77,53.85,53.76,53.84,396
CLJ17,2017-02-14 06:00,14,53.84,53.91,53.82,53.91,716
CLJ17,2017-02-14 06:30,14,53.91,53.92,53.83,53.86,755
CLJ17,2017-02-14 07:00,14,53.86,53.91,53.75,53.76,1869
CLJ17,2017-02-14 07:30,14,53.77,53.98,53.59,53.97,4429
CLJ17,2017-02-14 08:00,14,53.97,54.19,53.97,54.13,9233
CLJ17,2017-02-14 08:30,14,54.12,54.13,53.97,53.98,4743
CLJ17,2017-02-14 09:00,14,53.97,54.09,53.86,53.99,4833
CLJ17,2017-02-14 09:30,14,53.99,54.01,53.74,53.91,5039
CLJ17,2017-02-14 10:00,14,53.91,54.03,53.86,53.92,4574
CLJ17,2017-02-14 10:30,14,53.93,53.94,53.58,53.6,5411
CLJ17,2017-02-14 11:00,14,53.59,53.72,53.52,53.68,4276
CLJ17,2017-02-14 11:30,14,53.68,53.76,53.65,53.73,1614
CLJ17,2017-02-14 12:00,14,53.73,53.88,53.7,53.83,2189
CLJ17,2017-02-14 12:30,14,53.84,53.86,53.75,53.83,1910
CLJ17,2017-02-14 13:00,14,53.82,53.91,53.69,53.72,5748
CLJ17,2017-02-14 13:30,14,53.73,53.73,53.65,53.65,972
CLJ17,2017-02-14 14:00,14,53.65,53.69,53.61,53.68,687
CLJ17,2017-02-14 14:30,14,53.68,53.73,53.65,53.66,571
CLJ17,2017-02-14 15:00,14,53.66,53.72,53.65,53.65,510
CLJ17,2017-02-14 15:30,14,53.65,53.65,53.44,53.52,1230
CLJ17,2017-02-14 17:00,15,53.5,53.57,53.46,53.55,238
CLJ17,2017-02-14 17:30,15,53.56,53.57,53.54,53.54,80
CLJ17,2017-02-14 18:00,15,53.55,53.59,53.54,53.58,151
CLJ17,2017-02-14 18:30,15,53.57,53.59,53.5,53.5,170
CLJ17,2017-02-14 19:00,15,53.5,53.52,53.48,53.49,385
CLJ17,2017-02-14 19:30,15,53.49,53.51,53.47,53.48,342
CLJ17,2017-02-14 20:00,15,53.48,53.51,53.45,53.45,475
CLJ17,2017-02-14 20:30,15,53.46,53.46,53.35,53.4,975
CLJ17,2017-02-14 21:00,15,53.4,53.4,53.28,53.32,727
CLJ17,2017-02-14 21:30,15,53.31,53.37,53.31,53.36,414
CLJ17,2017-02-14 22:00,15,53.35,53.41,53.34,53.37,311
CLJ17,2017-02-14 22:30,15,53.37,53.37,53.33,53.34,373
CLJ17,2017-02-14 23:00,15,53.35,53.36,53.33,53.34,284
CLJ17,2017-02-14 23:30,15,53.35,53.35,53.29,53.33,380
CLJ17,2017-02-15 00:00,15,53.32,53.36,53.29,53.35,478
CLJ17,2017-02-15 00:30,15,53.35,53.39,53.32,53.33,485
CLJ17,2017-02-15 01:00,15,53.33,53.41,53.32,53.39,512
CLJ17,2017-02-15 01:30,15,53.39,53.54,53.35,53.5,1442
CLJ17,2017-02-15 02:00,15,53.51,53.57,53.23,53.44,3482
CLJ17,2017-02-15 02:30,15,53.44,53.48,53.36,53.41,1376
CLJ17,2017-02-15 03:00,15,53.41,53.41,53.31,53.36,974
CLJ17,2017-02-15 03:30,15,53.35,53.4,53.29,53.39,595
CLJ17,2017-02-15 04:00,15,53.38,53.5,53.35,53.5,840
CLJ17,2017-02-15 04:30,15,53.49,53.52,53.37,53.4,985
CLJ17,2017-02-15 05:00,15,53.41,53.46,53.38,53.39,562
CLJ17,2017-02-15 05:30,15,53.39,53.41,53.31,53.35,1044
CLJ17,2017-02-15 06:00,15,53.35,53.41,53.33,53.37,800
CLJ17,2017-02-15 06:30,15,53.37,53.43,53.34,53.4,878
CLJ17,2017-02-15 07:00,15,53.39,53.4,53.3,53.37,1811
CLJ17,2017-02-15 07:30,15,53.37,53.53,53.31,53.46,3135
CLJ17,2017-02-15 08:00,15,53.45,53.56,53.39,53.43,5082
CLJ17,2017-02-15 08:30,15,53.43,53.73,53.37,53.67,7019
CLJ17,2017-02-15 09:00,15,53.67,53.75,53.53,53.57,6121
CLJ17,2017-02-15 09:30,15,53.58,54.01,53.35,53.87,22006
CLJ17,2017-02-15 10:00,15,53.88,53.93,53.39,53.62,11852
CLJ17,2017-02-15 10:30,15,53.62,53.64,53.44,53.5,4883
CLJ17,2017-02-15 11:00,15,53.5,53.59,53.49,53.57,3169
CLJ17,2017-02-15 11:30,15,53.57,53.65,53.53,53.56,3253
CLJ17,2017-02-15 12:00,15,53.56,53.59,53.52,53.58,1765
CLJ17,2017-02-15 12:30,15,53.58,53.69,53.55,53.65,2805
CLJ17,2017-02-15 13:00,15,53.65,53.78,53.55,53.56,7343
CLJ17,2017-02-15 13:30,15,53.55,53.64,53.52,53.6,2664
CLJ17,2017-02-15 14:00,15,53.6,53.62,53.53,53.56,932
CLJ17,2017-02-15 14:30,15,53.55,53.58,53.52,53.54,752
CLJ17,2017-02-15 15:00,15,53.52,53.54,53.48,53.49,316
CLJ17,2017-02-15 15:30,15,53.48,53.5,53.45,53.48,431
CLJ17,2017-02-15 17:00,16,53.54,53.54,53.45,53.51,297
CLJ17,2017-02-15 17:30,16,53.52,53.54,53.5,53.51,137
CLJ17,2017-02-15 18:00,16,53.52,53.53,53.48,53.5,334
CLJ17,2017-02-15 18:30,16,53.49,53.53,53.49,53.52,213
CLJ17,2017-02-15 19:00,16,53.52,53.58,53.51,53.58,627
CLJ17,2017-02-15 19:30,16,53.58,53.58,53.5,53.55,912
CLJ17,2017-02-15 20:00,16,53.54,53.57,53.54,53.55,622
CLJ17,2017-02-15 20:30,16,53.55,53.55,53.51,53.53,420
CLJ17,2017-02-15 21:00,16,53.53,53.54,53.51,53.53,332
CLJ17,2017-02-15 21:30,16,53.53,53.56,53.52,53.54,244
CLJ17,2017-02-15 22:00,16,53.54,53.57,53.53,53.54,286
CLJ17,2017-02-15 22:30,16,53.54,53.55,53.53,53.53,185
CLJ17,2017-02-15 23:00,16,53.53,53.54,53.51,53.52,271
CLJ17,2017-02-15 23:30,16,53.53,53.55,53.52,53.53,286
CLJ17,2017-02-16 00:00,16,53.53,53.58,53.53,53.56,670
CLJ17,2017-02-16 00:30,16,53.56,53.57,53.51,53.51,656
CLJ17,2017-02-16 01:00,16,53.51,53.52,53.42,53.43,2295
CLJ17,2017-02-16 01:30,16,53.42,53.53,53.42,53.51,1515
CLJ17,2017-02-16 02:00,16,53.52,53.74,53.5,53.68,6662
CLJ17,2017-02-16 02:30,16,53.68,53.71,53.59,53.63,3019
CLJ17,2017-02-16 03:00,16,53.64,53.75,53.59,53.7,4653
CLJ17,2017-02-16 03:30,16,53.7,53.77,53.69,53.72,3184
CLJ17,2017-02-16 04:00,16,53.72,53.73,53.6,53.65,3203
CLJ17,2017-02-16 04:30,16,53.64,53.67,53.56,53.63,3644
CLJ17,2017-02-16 05:00,16,53.63,53.91,53.57,53.86,9460
CLJ17,2017-02-16 05:30,16,53.86,53.96,53.85,53.93,4993
CLJ17,2017-02-16 06:00,16,53.93,53.94,53.82,53.86,3073
CLJ17,2017-02-16 06:30,16,53.86,53.87,53.79,53.84,2338
CLJ17,2017-02-16 07:00,16,53.84,53.89,53.77,53.87,3894
CLJ17,2017-02-16 07:30,16,53.86,53.94,53.75,53.79,9806
CLJ17,2017-02-16 08:00,16,53.8,54.06,53.78,53.94,19017
CLJ17,2017-02-16 08:30,16,53.94,53.99,53.81,53.84,11469
CLJ17,2017-02-16 09:00,16,53.85,53.85,53.12,53.25,37672
CLJ17,2017-02-16 09:30,16,53.24,53.42,53.14,53.25,25457
CLJ17,2017-02-16 10:00,16,53.25,53.39,53.18,53.39,16132
CLJ17,2017-02-16 10:30,16,53.39,53.4,53.26,53.36,7874
CLJ17,2017-02-16 11:00,16,53.37,53.48,53.32,53.45,6442
CLJ17,2017-02-16 11:30,16,53.44,53.93,53.44,53.83,22700
CLJ17,2017-02-16 12:00,16,53.84,53.88,53.71,53.74,9610
CLJ17,2017-02-16 12:30,16,53.75,53.87,53.73,53.82,6075
CLJ17,2017-02-16 13:00,16,53.83,53.83,53.65,53.78,13538
CLJ17,2017-02-16 13:30,16,53.79,53.86,53.76,53.79,4260
CLJ17,2017-02-16 14:00,16,53.78,53.83,53.77,53.81,1182
CLJ17,2017-02-16 14:30,16,53.81,53.84,53.79,53.81,967
CLJ17,2017-02-16 15:00,16,53.81,53.84,53.79,53.81,578
CLJ17,2017-02-16 15:30,16,53.82,53.85,53.8,53.84,1131
CLJ17,2017-02-16 17:00,17,53.87,53.87,53.79,53.8,549
CLJ17,2017-02-16 17:30,17,53.79,53.81,53.78,53.8,336
CLJ17,2017-02-16 18:00,17,53.8,53.83,53.75,53.8,822
CLJ17,2017-02-16 18:30,17,53.8,53.82,53.77,53.8,532
CLJ17,2017-02-16 19:00,17,53.81,53.84,53.8,53.82,870
CLJ17,2017-02-16 19:30,17,53.83,53.87,53.81,53.87,967
CLJ17,2017-02-16 20:00,17,53.86,53.87,53.81,53.85,1020
CLJ17,2017-02-16 20:30,17,53.84,53.87,53.83,53.85,495
CLJ17,2017-02-16 21:00,17,53.85,53.85,53.82,53.82,302
CLJ17,2017-02-16 21:30,17,53.82,53.83,53.79,53.83,752
CLJ17,2017-02-16 22:00,17,53.83,53.86,53.82,53.84,590
CLJ17,2017-02-16 22:30,17,53.83,53.84,53.81,53.81,239
CLJ17,2017-02-16 23:00,17,53.81,53.83,53.8,53.82,298
CLJ17,2017-02-16 23:30,17,53.81,53.83,53.8,53.81,498
CLJ17,2017-02-17 00:00,17,53.82,53.84,53.79,53.81,845
CLJ17,2017-02-17 00:30,17,53.81,53.86,53.8,53.83,918
CLJ17,2017-02-17 01:00,17,53.83,53.91,53.83,53.89,2143
CLJ17,2017-02-17 01:30,17,53.89,53.91,53.77,53.81,2897
CLJ17,2017-02-17 02:00,17,53.81,53.88,53.75,53.78,4805
CLJ17,2017-02-17 02:30,17,53.79,53.85,53.58,53.66,9214
CLJ17,2017-02-17 03:00,17,53.66,53.69,53.56,53.63,8797
CLJ17,2017-02-17 03:30,17,53.62,53.73,53.58,53.7,5547
CLJ17,2017-02-17 04:00,17,53.7,53.7,53.51,53.6,7328
CLJ17,2017-02-17 04:30,17,53.61,53.62,53.31,53.34,11071
CLJ17,2017-02-17 05:00,17,53.34,53.42,53.31,53.38,6099
CLJ17,2017-02-17 05:30,17,53.39,53.54,53.39,53.49,6857
CLJ17,2017-02-17 06:00,17,53.49,53.56,53.47,53.49,4179
CLJ17,2017-02-17 06:30,17,53.48,53.51,53.41,53.5,3785
CLJ17,2017-02-17 07:00,17,53.49,53.53,53.38,53.46,6165
CLJ17,2017-02-17 07:30,17,53.45,53.54,53.42,53.48,5652
CLJ17,2017-02-17 08:00,17,53.47,53.48,53.34,53.38,15129
CLJ17,2017-02-17 08:30,17,53.37,53.6,53.37,53.54,17820
CLJ17,2017-02-17 09:00,17,53.54,53.73,53.5,53.58,17221
CLJ17,2017-02-17 09:30,17,53.58,53.65,53.29,53.41,25334
CLJ17,2017-02-17 10:00,17,53.42,53.52,53.35,53.42,15067
CLJ17,2017-02-17 10:30,17,53.41,53.5,53.4,53.48,9285
CLJ17,2017-02-17 11:00,17,53.48,53.56,53.47,53.49,10374
CLJ17,2017-02-17 11:30,17,53.49,53.56,53.48,53.55,4649
CLJ17,2017-02-17 12:00,17,53.55,53.67,53.52,53.66,8517
CLJ17,2017-02-17 12:30,17,53.66,53.67,53.55,53.58,7097
CLJ17,2017-02-17 13:00,17,53.58,53.82,53.49,53.79,18741
CLJ17,2017-02-17 13:30,17,53.8,53.8,53.69,53.74,7945
CLJ17,2017-02-17 14:00,17,53.73,53.75,53.68,53.71,1676
CLJ17,2017-02-17 14:30,17,53.71,53.76,53.7,53.74,2083
CLJ17,2017-02-17 15:00,17,53.73,53.78,53.72,53.74,1356
CLJ17,2017-02-17 15:30,17,53.74,53.76,53.7,53.73,1544
CLJ17,2017-02-19 17:00,21,53.9,53.97,53.8,53.82,2875
CLJ17,2017-02-19 17:30,21,53.83,53.84,53.77,53.79,573
CLJ17,2017-02-19 18:00,21,53.78,53.83,53.76,53.8,784
CLJ17,2017-02-19 18:30,21,53.8,53.84,53.79,53.81,441
CLJ17,2017-02-19 19:00,21,53.81,53.83,53.75,53.75,1062
CLJ17,2017-02-19 19:30,21,53.75,53.77,53.72,53.75,1069
CLJ17,2017-02-19 20:00,21,53.76,53.77,53.74,53.77,544
CLJ17,2017-02-19 20:30,21,53.76,53.8,53.75,53.77,558
CLJ17,2017-02-19 21:00,21,53.78,53.82,53.77,53.81,710
CLJ17,2017-02-19 21:30,21,53.8,53.83,53.77,53.82,682
CLJ17,2017-02-19 22:00,21,53.81,53.85,53.8,53.81,710
CLJ17,2017-02-19 22:30,21,53.81,53.85,53.81,53.84,441
CLJ17,2017-02-19 23:00,21,53.84,53.85,53.79,53.79,664
CLJ17,2017-02-19 23:30,21,53.79,53.94,53.78,53.92,2052
CLJ17,2017-02-20 00:00,21,53.92,53.97,53.91,53.96,2078
CLJ17,2017-02-20 00:30,21,53.95,53.97,53.93,53.96,1060
CLJ17,2017-02-20 01:00,21,53.96,54.03,53.95,53.97,3628
CLJ17,2017-02-20 01:30,21,53.98,54.01,53.94,53.95,2660
CLJ17,2017-02-20 02:00,21,53.94,54.05,53.93,54.02,8037
CLJ17,2017-02-20 02:30,21,54.02,54.04,53.95,53.97,6266
CLJ17,2017-02-20 03:00,21,53.98,54.14,53.98,54.08,8131
CLJ17,2017-02-20 03:30,21,54.09,54.24,54.09,54.24,8449
CLJ17,2017-02-20 04:00,21,54.24,54.24,54.12,54.14,7148
CLJ17,2017-02-20 04:30,21,54.14,54.15,54.06,54.1,4124
CLJ17,2017-02-20 05:00,21,54.1,54.11,54.04,54.09,3511
CLJ17,2017-02-20 05:30,21,54.09,54.1,54.02,54.1,3248
CLJ17,2017-02-20 06:00,21,54.1,54.12,53.98,54,4164
CLJ17,2017-02-20 06:30,21,54.01,54.05,53.98,54.04,3555
CLJ17,2017-02-20 07:00,21,54.04,54.12,54.03,54.09,3490
CLJ17,2017-02-20 07:30,21,54.08,54.1,54.02,54.1,2653
CLJ17,2017-02-20 08:00,21,54.09,54.2,53.9,53.95,12586
CLJ17,2017-02-20 08:30,21,53.95,54,53.91,53.97,4521
CLJ17,2017-02-20 09:00,21,53.96,54.09,53.95,54.07,6074
CLJ17,2017-02-20 09:30,21,54.07,54.09,54.02,54.04,3227
CLJ17,2017-02-20 10:00,21,54.04,54.1,53.98,54.03,4552
CLJ17,2017-02-20 10:30,21,54.03,54.03,53.95,53.97,3057
CLJ17,2017-02-20 11:00,21,53.96,53.98,53.92,53.93,2633
CLJ17,2017-02-20 11:30,21,53.92,54.02,53.9,53.99,2894
CLJ17,2017-02-20 17:00,21,53.99,54,53.95,54,714
CLJ17,2017-02-20 17:30,21,53.99,54.02,53.92,53.96,770
CLJ17,2017-02-20 18:00,21,53.97,54,53.95,53.98,405
CLJ17,2017-02-20 18:30,21,53.98,53.99,53.96,53.97,395
CLJ17,2017-02-20 19:00,21,53.96,54.03,53.96,54.03,880
CLJ17,2017-02-20 19:30,21,54.03,54.06,54,54.04,878
CLJ17,2017-02-20 20:00,21,54.04,54.06,54.02,54.05,728
CLJ17,2017-02-20 20:30,21,54.05,54.11,54.05,54.08,1225
CLJ17,2017-02-20 21:00,21,54.08,54.1,54.04,54.06,916
CLJ17,2017-02-20 21:30,21,54.05,54.06,54,54.02,716
CLJ17,2017-02-20 22:00,21,54.01,54.04,54.01,54.04,428
CLJ17,2017-02-20 22:30,21,54.03,54.05,54.02,54.02,452
CLJ17,2017-02-20 23:00,21,54.02,54.04,53.97,53.98,967
CLJ17,2017-02-20 23:30,21,53.98,54.02,53.97,54.01,575
CLJ17,2017-02-21 00:00,21,54.01,54.06,53.99,54.04,577
CLJ17,2017-02-21 00:30,21,54.03,54.08,54.02,54.03,1297
CLJ17,2017-02-21 01:00,21,54.02,54.09,54.01,54.08,2312
CLJ17,2017-02-21 01:30,21,54.08,54.18,54.07,54.17,6148
CLJ17,2017-02-21 02:00,21,54.17,54.24,54.12,54.14,11170
CLJ17,2017-02-21 02:30,21,54.14,54.21,54.1,54.19,7806
CLJ17,2017-02-21 03:00,21,54.19,54.33,54.19,54.29,12254
CLJ17,2017-02-21 03:30,21,54.29,54.36,54.27,54.31,7625
CLJ17,2017-02-21 04:00,21,54.31,54.59,54.3,54.51,17186
CLJ17,2017-02-21 04:30,21,54.51,54.67,54.47,54.63,12004
CLJ17,2017-02-21 05:00,21,54.63,54.85,54.62,54.69,17811
CLJ17,2017-02-21 05:30,21,54.7,54.72,54.62,54.7,9936
CLJ17,2017-02-21 06:00,21,54.7,54.74,54.58,54.65,9244
CLJ17,2017-02-21 06:30,21,54.66,54.73,54.62,54.71,7129
CLJ17,2017-02-21 07:00,21,54.7,54.75,54.64,54.69,8992
CLJ17,2017-02-21 07:30,21,54.69,54.89,54.67,54.87,20316
CLJ17,2017-02-21 08:00,21,54.87,55.03,54.8,54.83,33398
CLJ17,2017-02-21 08:30,21,54.84,54.84,54.65,54.75,26452
CLJ17,2017-02-21 09:00,21,54.75,54.8,54.66,54.76,16275
CLJ17,2017-02-21 09:30,21,54.76,54.8,54.33,54.53,42000
CLJ17,2017-02-21 10:00,21,54.53,54.85,54.53,54.76,32435
CLJ17,2017-02-21 10:30,21,54.77,54.79,54.65,54.74,13812
CLJ17,2017-02-21 11:00,21,54.74,54.81,54.56,54.62,14692
CLJ17,2017-02-21 11:30,21,54.62,54.7,54.56,54.65,11433
CLJ17,2017-02-21 12:00,21,54.64,54.66,54.56,54.57,8120
CLJ17,2017-02-21 12:30,21,54.58,54.65,54.52,54.6,8418
CLJ17,2017-02-21 13:00,21,54.6,54.6,54.25,54.37,30037
CLJ17,2017-02-21 13:30,21,54.36,54.42,54.34,54.38,7174
CLJ17,2017-02-21 14:00,21,54.38,54.43,54.36,54.38,2804
CLJ17,2017-02-21 14:30,21,54.39,54.41,54.36,54.38,1802
CLJ17,2017-02-21 15:00,21,54.37,54.39,54.34,54.37,1300
CLJ17,2017-02-21 15:30,21,54.37,54.42,54.22,54.23,3375
CLJ17,2017-02-21 17:00,22,54.26,54.35,54.22,54.29,1254
CLJ17,2017-02-21 17:30,22,54.29,54.35,54.29,54.33,439
CLJ17,2017-02-21 18:00,22,54.32,54.39,54.31,54.35,1021
CLJ17,2017-02-21 18:30,22,54.35,54.39,54.35,54.37,407
CLJ17,2017-02-21 19:00,22,54.37,54.45,54.34,54.43,1835
CLJ17,2017-02-21 19:30,22,54.42,54.45,54.41,54.45,838
CLJ17,2017-02-21 20:00,22,54.45,54.56,54.44,54.51,2326
CLJ17,2017-02-21 20:30,22,54.51,54.6,54.51,54.59,1557
CLJ17,2017-02-21 21:00,22,54.58,54.6,54.52,54.53,1474
CLJ17,2017-02-21 21:30,22,54.52,54.54,54.48,54.5,779
CLJ17,2017-02-21 22:00,22,54.51,54.52,54.47,54.47,691
CLJ17,2017-02-21 22:30,22,54.47,54.49,54.46,54.49,676
CLJ17,2017-02-21 23:00,22,54.49,54.56,54.48,54.52,984
CLJ17,2017-02-21 23:30,22,54.52,54.52,54.49,54.51,594
CLJ17,2017-02-22 00:00,22,54.52,54.53,54.5,54.51,672
CLJ17,2017-02-22 00:30,22,54.51,54.53,54.5,54.52,630
CLJ17,2017-02-22 01:00,22,54.51,54.53,54.38,54.44,4345
CLJ17,2017-02-22 01:30,22,54.45,54.52,54.4,54.41,3376
CLJ17,2017-02-22 02:00,22,54.41,54.41,54.19,54.26,11899
CLJ17,2017-02-22 02:30,22,54.25,54.36,54.24,54.31,7509
CLJ17,2017-02-22 03:00,22,54.31,54.33,53.99,54.02,17646
CLJ17,2017-02-22 03:30,22,54.02,54.12,53.95,53.99,10767
CLJ17,2017-02-22 04:00,22,53.99,54.11,53.98,54.02,6670
CLJ17,2017-02-22 04:30,22,54.02,54.08,53.97,54.02,5333
CLJ17,2017-02-22 05:00,22,54.01,54.14,53.98,54.08,9056
CLJ17,2017-02-22 05:30,22,54.08,54.16,54.08,54.11,5937
CLJ17,2017-02-22 06:00,22,54.11,54.12,54.02,54.03,4658
CLJ17,2017-02-22 06:30,22,54.03,54.06,53.86,53.96,13629
CLJ17,2017-02-22 07:00,22,53.95,54.03,53.89,54.02,8670
CLJ17,2017-02-22 07:30,22,54.02,54.02,53.69,53.71,23571
CLJ17,2017-02-22 08:00,22,53.71,53.75,53.48,53.63,43961
CLJ17,2017-02-22 08:30,22,53.63,53.72,53.53,53.58,22441
CLJ17,2017-02-22 09:00,22,53.58,53.67,53.5,53.58,18427
CLJ17,2017-02-22 09:30,22,53.58,53.72,53.52,53.62,23086
CLJ17,2017-02-22 10:00,22,53.62,53.62,53.35,53.49,27145
CLJ17,2017-02-22 10:30,22,53.49,53.55,53.46,53.51,11884
CLJ17,2017-02-22 11:00,22,53.5,53.6,53.46,53.52,11953
CLJ17,2017-02-22 11:30,22,53.52,53.67,53.48,53.66,11227
CLJ17,2017-02-22 12:00,22,53.65,53.68,53.53,53.59,9644
CLJ17,2017-02-22 12:30,22,53.59,53.63,53.53,53.58,6957
CLJ17,2017-02-22 13:00,22,53.58,53.65,53.43,53.61,26336
CLJ17,2017-02-22 13:30,22,53.61,53.62,53.52,53.56,6457
CLJ17,2017-02-22 14:00,22,53.56,53.58,53.54,53.54,1969
CLJ17,2017-02-22 14:30,22,53.55,53.6,53.52,53.59,4139
CLJ17,2017-02-22 15:00,22,53.6,53.62,53.52,53.53,1745
CLJ17,2017-02-22 15:30,22,53.53,53.94,53.5,53.87,12404
CLJ17,2017-02-22 17:00,23,53.91,54.02,53.87,53.99,2840
CLJ17,2017-02-22 17:30,23,53.99,54.02,53.96,54.01,1223
CLJ17,2017-02-22 18:00,23,54.01,54.02,53.97,54.02,985
CLJ17,2017-02-22 18:30,23,54.01,54.02,53.99,53.99,605
CLJ17,2017-02-22 19:00,23,53.99,54.04,53.99,54.02,1959
CLJ17,2017-02-22 19:30,23,54.01,54.06,54.01,54.02,1060
CLJ17,2017-02-22 20:00,23,54.01,54.09,54.01,54.06,1799
CLJ17,2017-02-22 20:30,23,54.07,54.1,54.04,54.08,1169
CLJ17,2017-02-22 21:00,23,54.09,54.13,54.08,54.11,981
CLJ17,2017-02-22 21:30,23,54.11,54.11,54.07,54.07,666
CLJ17,2017-02-22 22:00,23,54.08,54.08,54.05,54.08,703
CLJ17,2017-02-22 22:30,23,54.08,54.08,54.04,54.07,837
CLJ17,2017-02-22 23:00,23,54.07,54.1,54.06,54.09,637
CLJ17,2017-02-22 23:30,23,54.09,54.1,54.05,54.07,1041
CLJ17,2017-02-23 00:00,23,54.07,54.07,54.03,54.03,939
CLJ17,2017-02-23 00:30,23,54.03,54.08,54.02,54.08,1112
CLJ17,2017-02-23 01:00,23,54.08,54.13,54.05,54.06,3535
CLJ17,2017-02-23 01:30,23,54.06,54.1,53.93,54.01,5684
CLJ17,2017-02-23 02:00,23,54,54.31,54,54.28,17113
CLJ17,2017-02-23 02:30,23,54.29,54.33,54.23,54.28,12607
CLJ17,2017-02-23 03:00,23,54.28,54.46,54.28,54.4,13061
CLJ17,2017-02-23 03:30,23,54.4,54.42,54.33,54.37,7538
CLJ17,2017-02-23 04:00,23,54.38,54.4,54.28,54.29,6894
CLJ17,2017-02-23 04:30,23,54.3,54.34,54.27,54.31,4878
CLJ17,2017-02-23 05:00,23,54.31,54.37,54.3,54.33,3153
CLJ17,2017-02-23 05:30,23,54.33,54.36,54.25,54.27,4487
CLJ17,2017-02-23 06:00,23,54.28,54.37,54.23,54.36,6388
CLJ17,2017-02-23 06:30,23,54.36,54.49,54.34,54.47,9241
CLJ17,2017-02-23 07:00,23,54.48,54.64,54.46,54.52,15240
CLJ17,2017-02-23 07:30,23,54.53,54.78,54.51,54.74,21352
CLJ17,2017-02-23 08:00,23,54.74,54.89,54.7,54.71,31810
CLJ17,2017-02-23 08:30,23,54.71,54.73,54.55,54.66,22416
CLJ17,2017-02-23 09:00,23,54.65,54.7,54.6,54.67,13319
CLJ17,2017-02-23 09:30,23,54.67,54.78,54.61,54.65,17876
CLJ17,2017-02-23 10:00,23,54.65,54.94,54.22,54.38,82989
CLJ17,2017-02-23 10:30,23,54.38,54.43,54.19,54.26,24304
CLJ17,2017-02-23 11:00,23,54.25,54.49,54.25,54.47,18698
CLJ17,2017-02-23 11:30,23,54.48,54.5,54.28,54.34,13928
CLJ17,2017-02-23 12:00,23,54.34,54.41,54.3,54.33,8585
CLJ17,2017-02-23 12:30,23,54.34,54.41,54.33,54.4,8405
CLJ17,2017-02-23 13:00,23,54.41,54.49,54.28,54.47,25806
CLJ17,2017-02-23 13:30,23,54.48,54.48,54.38,54.42,7316
CLJ17,2017-02-23 14:00,23,54.41,54.43,54.35,54.36,4099
CLJ17,2017-02-23 14:30,23,54.35,54.4,54.32,54.35,2889
CLJ17,2017-02-23 15:00,23,54.35,54.4,54.34,54.4,1422
CLJ17,2017-02-23 15:30,23,54.4,54.4,54.34,54.36,2041
CLJ17,2017-02-23 17:00,24,54.33,54.38,54.31,54.37,537
CLJ17,2017-02-23 17:30,24,54.36,54.39,54.36,54.36,327
CLJ17,2017-02-23 18:00,24,54.36,54.37,54.34,54.34,398
CLJ17,2017-02-23 18:30,24,54.34,54.35,54.29,54.29,734
CLJ17,2017-02-23 19:00,24,54.3,54.39,54.29,54.35,1422
CLJ17,2017-02-23 19:30,24,54.36,54.36,54.34,54.35,532
CLJ17,2017-02-23 20:00,24,54.35,54.36,54.3,54.31,732
CLJ17,2017-02-23 20:30,24,54.31,54.34,54.3,54.32,588
CLJ17,2017-02-23 21:00,24,54.32,54.36,54.32,54.35,628
CLJ17,2017-02-23 21:30,24,54.35,54.4,54.33,54.39,1229
CLJ17,2017-02-23 22:00,24,54.39,54.45,54.38,54.43,2016
CLJ17,2017-02-23 22:30,24,54.42,54.51,54.41,54.5,1604
CLJ17,2017-02-23 23:00,24,54.49,54.51,54.45,54.45,999
CLJ17,2017-02-23 23:30,24,54.45,54.47,54.43,54.43,718
CLJ17,2017-02-24 00:00,24,54.43,54.49,54.43,54.43,1133
CLJ17,2017-02-24 00:30,24,54.43,54.44,54.33,54.36,2041
CLJ17,2017-02-24 01:00,24,54.36,54.36,54.24,54.31,4901
CLJ17,2017-02-24 01:30,24,54.31,54.32,54.23,54.27,2126
CLJ17,2017-02-24 02:00,24,54.27,54.27,54.09,54.21,10462
CLJ17,2017-02-24 02:30,24,54.21,54.25,54.13,54.17,6253
CLJ17,2017-02-24 03:00,24,54.16,54.17,54.04,54.15,10356
CLJ17,2017-02-24 03:30,24,54.14,54.17,54.08,54.15,4273
CLJ17,2017-02-24 04:00,24,54.14,54.25,54.09,54.21,8441
CLJ17,2017-02-24 04:30,24,54.22,54.25,54.1,54.17,7341
CLJ17,2017-02-24 05:00,24,54.17,54.18,54.08,54.12,4870
CLJ17,2017-02-24 05:30,24,54.12,54.21,54.11,54.13,4872
CLJ17,2017-02-24 06:00,24,54.13,54.14,54.02,54.04,11587
CLJ17,2017-02-24 06:30,24,54.04,54.1,53.98,54.03,9601
CLJ17,2017-02-24 07:00,24,54.03,54.06,53.98,54.02,7482
CLJ17,2017-02-24 07:30,24,54.02,54.02,53.8,53.85,24632
CLJ17,2017-02-24 08:00,24,53.86,54,53.76,53.96,28459
CLJ17,2017-02-24 08:30,24,53.96,54.11,53.95,54.07,22391
CLJ17,2017-02-24 09:00,24,54.06,54.26,54.06,54.11,22491
CLJ17,2017-02-24 09:30,24,54.11,54.24,54.05,54.15,18615
CLJ17,2017-02-24 10:00,24,54.14,54.21,53.98,54.02,16043
CLJ17,2017-02-24 10:30,24,54.02,54.08,54.01,54.03,9303
CLJ17,2017-02-24 11:00,24,54.03,54.13,53.96,54.12,11624
CLJ17,2017-02-24 11:30,24,54.11,54.14,54.06,54.07,8284
CLJ17,2017-02-24 12:00,24,54.07,54.08,54,54.04,7882
CLJ17,2017-02-24 12:30,24,54.05,54.07,53.97,54.03,8719
CLJ17,2017-02-24 13:00,24,54.03,54.12,53.96,53.97,18390
CLJ17,2017-02-24 13:30,24,53.96,54.03,53.96,54.01,6937
CLJ17,2017-02-24 14:00,24,54,54.05,54,54.04,2726
CLJ17,2017-02-24 14:30,24,54.04,54.05,54.02,54.04,2262
CLJ17,2017-02-24 15:00,24,54.04,54.07,54.03,54.04,979
CLJ17,2017-02-24 15:30,24,54.04,54.05,53.98,54.02,2139
CLJ17,2017-02-26 17:00,27,54.02,54.07,54.01,54.02,1304
CLJ17,2017-02-26 17:30,27,54.02,54.03,53.99,53.99,479
CLJ17,2017-02-26 18:00,27,53.99,54.01,53.97,53.98,496
CLJ17,2017-02-26 18:30,27,53.98,54.02,53.98,53.99,596
CLJ17,2017-02-26 19:00,27,53.99,54,53.94,53.98,741
CLJ17,2017-02-26 19:30,27,53.98,54,53.96,53.98,566
CLJ17,2017-02-26 20:00,27,53.99,54.05,53.98,54.04,850
CLJ17,2017-02-26 20:30,27,54.03,54.13,54.03,54.11,1431
CLJ17,2017-02-26 21:00,27,54.11,54.19,54.09,54.17,1973
CLJ17,2017-02-26 21:30,27,54.17,54.2,54.14,54.15,859
CLJ17,2017-02-26 22:00,27,54.14,54.21,54.14,54.19,1240
CLJ17,2017-02-26 22:30,27,54.19,54.26,54.18,54.24,2045
CLJ17,2017-02-26 23:00,27,54.24,54.36,54.24,54.32,3043
CLJ17,2017-02-26 23:30,27,54.33,54.33,54.25,54.31,1534
CLJ17,2017-02-27 00:00,27,54.32,54.38,54.3,54.34,1856
CLJ17,2017-02-27 00:30,27,54.33,54.33,54.28,54.29,895
CLJ17,2017-02-27 01:00,27,54.3,54.37,54.29,54.37,1936
CLJ17,2017-02-27 01:30,27,54.36,54.41,54.32,54.4,2106
CLJ17,2017-02-27 02:00,27,54.4,54.5,54.4,54.43,9525
CLJ17,2017-02-27 02:30,27,54.43,54.58,54.38,54.5,13352
CLJ17,2017-02-27 03:00,27,54.5,54.53,54.38,54.48,8058
CLJ17,2017-02-27 03:30,27,54.48,54.51,54.43,54.45,5630
CLJ17,2017-02-27 04:00,27,54.45,54.53,54.38,54.39,5710
CLJ17,2017-02-27 04:30,27,54.39,54.41,54.33,54.39,5759
CLJ17,2017-02-27 05:00,27,54.4,54.4,54.22,54.24,7612
CLJ17,2017-02-27 05:30,27,54.23,54.38,54.23,54.34,6327
CLJ17,2017-02-27 06:00,27,54.34,54.44,54.33,54.4,4720
CLJ17,2017-02-27 06:30,27,54.39,54.41,54.33,54.41,3860
CLJ17,2017-02-27 07:00,27,54.41,54.57,54.41,54.54,8518
CLJ17,2017-02-27 07:30,27,54.54,54.54,54.42,54.53,9050
CLJ17,2017-02-27 08:00,27,54.53,54.61,54.34,54.49,23546
CLJ17,2017-02-27 08:30,27,54.5,54.54,54.3,54.36,17158
CLJ17,2017-02-27 09:00,27,54.36,54.37,54.12,54.25,31796
CLJ17,2017-02-27 09:30,27,54.25,54.31,54.11,54.22,19564
CLJ17,2017-02-27 10:00,27,54.22,54.35,54.12,54.15,17160
CLJ17,2017-02-27 10:30,27,54.14,54.28,54.13,54.24,10040
CLJ17,2017-02-27 11:00,27,54.24,54.27,54.2,54.25,5107
CLJ17,2017-02-27 11:30,27,54.24,54.26,54.16,54.19,5022
CLJ17,2017-02-27 12:00,27,54.19,54.21,54.11,54.19,6509
CLJ17,2017-02-27 12:30,27,54.18,54.24,54.15,54.17,6104
CLJ17,2017-02-27 13:00,27,54.17,54.21,54.03,54.04,20407
CLJ17,2017-02-27 13:30,27,54.04,54.08,53.98,54.07,7722
CLJ17,2017-02-27 14:00,27,54.06,54.11,54.05,54.09,4101
CLJ17,2017-02-27 14:30,27,54.09,54.1,54.04,54.06,2637
CLJ17,2017-02-27 15:00,27,54.06,54.08,54.03,54.05,1429
CLJ17,2017-02-27 15:30,27,54.05,54.08,54.02,54.04,1679
CLJ17,2017-02-27 17:00,28,54.04,54.09,54.01,54.07,998
CLJ17,2017-02-27 17:30,28,54.08,54.08,54.05,54.06,311
CLJ17,2017-02-27 18:00,28,54.07,54.1,54.06,54.1,548
CLJ17,2017-02-27 18:30,28,54.1,54.17,54.09,54.15,1173
CLJ17,2017-02-27 19:00,28,54.16,54.16,54.11,54.15,1337
CLJ17,2017-02-27 19:30,28,54.15,54.18,54.14,54.15,683
CLJ17,2017-02-27 20:00,28,54.16,54.17,54.13,54.14,796
CLJ17,2017-02-27 20:30,28,54.14,54.15,54.11,54.15,501
CLJ17,2017-02-27 21:00,28,54.15,54.17,54.14,54.17,493
CLJ17,2017-02-27 21:30,28,54.17,54.17,54.14,54.16,485
CLJ17,2017-02-27 22:00,28,54.16,54.21,54.15,54.19,849
CLJ17,2017-02-27 22:30,28,54.2,54.21,54.17,54.21,851
CLJ17,2017-02-27 23:00,28,54.21,54.23,54.19,54.22,759
CLJ17,2017-02-27 23:30,28,54.21,54.22,54.17,54.19,764
CLJ17,2017-02-28 00:00,28,54.19,54.2,54.17,54.19,733
CLJ17,2017-02-28 00:30,28,54.19,54.2,54.14,54.16,1633
CLJ17,2017-02-28 01:00,28,54.17,54.17,54.02,54.08,4840
CLJ17,2017-02-28 01:30,28,54.08,54.12,54.02,54.08,2565
CLJ17,2017-02-28 02:00,28,54.08,54.08,53.86,53.95,13917
CLJ17,2017-02-28 02:30,28,53.95,54.06,53.94,54,9823
CLJ17,2017-02-28 03:00,28,54.01,54.08,53.98,54.02,8114
CLJ17,2017-02-28 03:30,28,54.03,54.03,53.84,53.91,9720
CLJ17,2017-02-28 04:00,28,53.92,53.96,53.87,53.93,4968
CLJ17,2017-02-28 04:30,28,53.93,53.98,53.9,53.97,4478
CLJ17,2017-02-28 05:00,28,53.97,53.99,53.91,53.97,3633
CLJ17,2017-02-28 05:30,28,53.97,53.97,53.86,53.92,5271
CLJ17,2017-02-28 06:00,28,53.92,53.98,53.87,53.91,7233
CLJ17,2017-02-28 06:30,28,53.9,53.95,53.88,53.89,3918
CLJ17,2017-02-28 07:00,28,53.9,53.9,53.65,53.66,22109
CLJ17,2017-02-28 07:30,28,53.66,53.72,53.54,53.55,25664
CLJ17,2017-02-28 08:00,28,53.54,53.55,53.4,53.52,41204
CLJ17,2017-02-28 08:30,28,53.52,53.65,53.45,53.49,26635
CLJ17,2017-02-28 09:00,28,53.49,53.59,53.45,53.54,18187
CLJ17,2017-02-28 09:30,28,53.54,53.55,53.36,53.44,22577
CLJ17,2017-02-28 10:00,28,53.44,53.45,53.18,53.27,43381
CLJ17,2017-02-28 10:30,28,53.27,53.37,53.27,53.31,14270
CLJ17,2017-02-28 11:00,28,53.31,53.34,53.19,53.22,14940
CLJ17,2017-02-28 11:30,28,53.22,53.36,53.22,53.34,13083
CLJ17,2017-02-28 12:00,28,53.34,53.37,53.3,53.35,9696
CLJ17,2017-02-28 12:30,28,53.35,53.94,53.34,53.94,46974
CLJ17,2017-02-28 13:00,28,53.94,54.05,53.67,54.01,49107
CLJ17,2017-02-28 13:30,28,54.01,54.01,53.91,53.95,9290
CLJ17,2017-02-28 14:00,28,53.96,53.97,53.92,53.93,2711
CLJ17,2017-02-28 14:30,28,53.93,54.01,53.91,54,3420
CLJ17,2017-02-28 15:00,28,54,54.01,53.87,53.88,2747
CLJ17,2017-02-28 15:30,28,53.88,54,53.82,54,5133
CLJ17,2017-02-28 17:00,1,53.95,54,53.91,53.94,1234
CLJ17,2017-02-28 17:30,1,53.95,53.97,53.91,53.92,577
CLJ17,2017-02-28 18:00,1,53.91,53.95,53.9,53.94,590
CLJ17,2017-02-28 18:30,1,53.94,53.96,53.92,53.95,522
CLJ17,2017-02-28 19:00,1,53.94,54.02,53.93,54,2137
CLJ17,2017-02-28 19:30,1,54,54.03,53.96,54.01,1311
CLJ17,2017-02-28 20:00,1,54.01,54.18,54,54.12,4865
CLJ17,2017-02-28 20:30,1,54.12,54.14,54.1,54.11,1689
CLJ17,2017-02-28 21:00,1,54.11,54.13,54.07,54.08,1040
CLJ17,2017-02-28 21:30,1,54.08,54.13,54.08,54.11,623
CLJ17,2017-02-28 22:00,1,54.12,54.12,54.09,54.09,385
CLJ17,2017-02-28 22:30,1,54.09,54.1,54.05,54.09,1069
CLJ17,2017-02-28 23:00,1,54.08,54.11,54.03,54.06,1338
CLJ17,2017-02-28 23:30,1,54.06,54.1,54.03,54.05,916
CLJ17,2017-03-01 00:00,1,54.05,54.09,54.02,54.04,1590
CLJ17,2017-03-01 00:30,1,54.04,54.04,53.94,53.99,2342
CLJ17,2017-03-01 01:00,1,54,54,53.83,53.87,3762
CLJ17,2017-03-01 01:30,1,53.86,53.92,53.77,53.8,3764
CLJ17,2017-03-01 02:00,1,53.81,53.93,53.78,53.91,8897
CLJ17,2017-03-01 02:30,1,53.91,53.94,53.82,53.84,5103
CLJ17,2017-03-01 03:00,1,53.84,54.2,53.84,54.15,13778
CLJ17,2017-03-01 03:30,1,54.14,54.31,54.14,54.22,14218
CLJ17,2017-03-01 04:00,1,54.23,54.25,54.18,54.19,3916
CLJ17,2017-03-01 04:30,1,54.19,54.25,54.18,54.19,3747
CLJ17,2017-03-01 05:00,1,54.2,54.24,54.11,54.12,4740
CLJ17,2017-03-01 05:30,1,54.11,54.19,54.08,54.15,4687
CLJ17,2017-03-01 06:00,1,54.16,54.23,54.1,54.2,5203
CLJ17,2017-03-01 06:30,1,54.19,54.2,54.12,54.18,5445
CLJ17,2017-03-01 07:00,1,54.19,54.25,54.13,54.23,8391
CLJ17,2017-03-01 07:30,1,54.23,54.24,54.09,54.19,9625
CLJ17,2017-03-01 08:00,1,54.19,54.33,54.19,54.28,21647
CLJ17,2017-03-01 08:30,1,54.28,54.33,54.2,54.25,14575
CLJ17,2017-03-01 09:00,1,54.25,54.31,54.18,54.27,17960
CLJ17,2017-03-01 09:30,1,54.27,54.44,53.91,53.92,70288
CLJ17,2017-03-01 10:00,1,53.92,54.16,53.85,54.05,40177
CLJ17,2017-03-01 10:30,1,54.04,54.06,53.9,53.94,17009
CLJ17,2017-03-01 11:00,1,53.93,53.97,53.86,53.89,13177
CLJ17,2017-03-01 11:30,1,53.89,53.92,53.72,53.86,20406
CLJ17,2017-03-01 12:00,1,53.85,53.98,53.81,53.85,15685
CLJ17,2017-03-01 12:30,1,53.84,53.96,53.83,53.94,9493
CLJ17,2017-03-01 13:00,1,53.95,53.98,53.8,53.82,22739
CLJ17,2017-03-01 13:30,1,53.82,53.86,53.78,53.8,7223
CLJ17,2017-03-01 14:00,1,53.8,53.85,53.79,53.83,3690
CLJ17,2017-03-01 14:30,1,53.84,53.84,53.74,53.77,4368
CLJ17,2017-03-01 15:00,1,53.76,53.77,53.65,53.66,3506
CLJ17,2017-03-01 15:30,1,53.65,53.7,53.63,53.67,2432
CLJ17,2017-03-01 17:00,2,53.69,53.78,53.68,53.76,1870
CLJ17,2017-03-01 17:30,2,53.76,53.77,53.71,53.73,821
CLJ17,2017-03-01 18:00,2,53.72,53.75,53.69,53.69,825
CLJ17,2017-03-01 18:30,2,53.69,53.71,53.68,53.7,648
CLJ17,2017-03-01 19:00,2,53.7,53.75,53.69,53.74,1143
CLJ17,2017-03-01 19:30,2,53.73,53.75,53.73,53.75,893
CLJ17,2017-03-01 20:00,2,53.74,53.78,53.73,53.76,939
CLJ17,2017-03-01 20:30,2,53.75,53.76,53.7,53.72,1357
CLJ17,2017-03-01 21:00,2,53.72,53.75,53.71,53.74,866
CLJ17,2017-03-01 21:30,2,53.73,53.74,53.7,53.72,745
CLJ17,2017-03-01 22:00,2,53.71,53.72,53.59,53.63,2275
CLJ17,2017-03-01 22:30,2,53.62,53.63,53.53,53.53,2605
CLJ17,2017-03-01 23:00,2,53.53,53.59,53.53,53.54,1331
CLJ17,2017-03-01 23:30,2,53.54,53.55,53.5,53.54,1783
CLJ17,2017-03-02 00:00,2,53.54,53.57,53.52,53.57,1355
CLJ17,2017-03-02 00:30,2,53.56,53.61,53.56,53.57,1452
CLJ17,2017-03-02 01:00,2,53.57,53.7,53.51,53.69,4777
CLJ17,2017-03-02 01:30,2,53.68,53.74,53.62,53.73,4333
CLJ17,2017-03-02 02:00,2,53.73,53.73,53.55,53.59,9592
CLJ17,2017-03-02 02:30,2,53.59,53.8,53.58,53.72,10054
CLJ17,2017-03-02 03:00,2,53.71,53.73,53.37,53.38,13706
CLJ17,2017-03-02 03:30,2,53.39,53.46,53.34,53.43,14311
CLJ17,2017-03-02 04:00,2,53.43,53.43,53.3,53.35,10851
CLJ17,2017-03-02 04:30,2,53.35,53.43,53.33,53.35,6115
CLJ17,2017-03-02 05:00,2,53.35,53.4,53.32,53.38,3783
CLJ17,2017-03-02 05:30,2,53.38,53.44,53.34,53.4,4080
CLJ17,2017-03-02 06:00,2,53.4,53.46,53.35,53.38,6427
CLJ17,2017-03-02 06:30,2,53.38,53.4,53.25,53.26,10009
CLJ17,2017-03-02 07:00,2,53.27,53.27,52.92,53.02,32703
CLJ17,2017-03-02 07:30,2,53.02,53.14,52.95,53,23289
CLJ17,2017-03-02 08:00,2,53,53.01,52.67,52.84,63518
CLJ17,2017-03-02 08:30,2,52.84,53.16,52.81,53.09,41605
CLJ17,2017-03-02 09:00,2,53.1,53.1,52.83,52.91,36495
CLJ17,2017-03-02 09:30,2,52.92,53.09,52.86,53.04,31557
CLJ17,2017-03-02 10:00,2,53.04,53.24,52.92,52.92,35930
CLJ17,2017-03-02 10:30,2,52.93,52.99,52.87,52.9,17375
CLJ17,2017-03-02 11:00,2,52.89,52.91,52.7,52.74,20974
CLJ17,2017-03-02 11:30,2,52.73,52.88,52.69,52.84,16092
CLJ17,2017-03-02 12:00,2,52.84,52.85,52.75,52.76,8963
CLJ17,2017-03-02 12:30,2,52.77,52.77,52.59,52.64,16232
CLJ17,2017-03-02 13:00,2,52.65,52.71,52.57,52.61,29803
CLJ17,2017-03-02 13:30,2,52.62,52.65,52.57,52.64,9512
CLJ17,2017-03-02 14:00,2,52.63,52.68,52.62,52.68,3344
CLJ17,2017-03-02 14:30,2,52.67,52.72,52.65,52.66,4636
CLJ17,2017-03-02 15:00,2,52.66,52.67,52.61,52.63,1609
CLJ17,2017-03-02 15:30,2,52.62,52.65,52.54,52.56,3377
CLJ17,2017-03-02 17:00,3,52.58,52.73,52.55,52.71,1778
CLJ17,2017-03-02 17:30,3,52.7,52.72,52.66,52.69,646
CLJ17,2017-03-02 18:00,3,52.69,52.72,52.63,52.71,976
CLJ17,2017-03-02 18:30,3,52.7,52.73,52.69,52.72,583
CLJ17,2017-03-02 19:00,3,52.72,52.72,52.64,52.7,1909
CLJ17,2017-03-02 19:30,3,52.7,52.78,52.7,52.75,1417
CLJ17,2017-03-02 20:00,3,52.75,52.8,52.73,52.77,1434
CLJ17,2017-03-02 20:30,3,52.76,52.77,52.74,52.76,579
CLJ17,2017-03-02 21:00,3,52.76,52.78,52.73,52.74,797
CLJ17,2017-03-02 21:30,3,52.74,52.77,52.66,52.68,1360
CLJ17,2017-03-02 22:00,3,52.68,52.71,52.61,52.63,1631
CLJ17,2017-03-02 22:30,3,52.64,52.68,52.6,52.67,2255
CLJ17,2017-03-02 23:00,3,52.68,52.69,52.65,52.66,464
CLJ17,2017-03-02 23:30,3,52.66,52.72,52.64,52.67,1583
CLJ17,2017-03-03 00:00,3,52.67,52.75,52.67,52.73,1586
CLJ17,2017-03-03 00:30,3,52.73,52.74,52.7,52.72,1164
CLJ17,2017-03-03 01:00,3,52.72,52.84,52.71,52.78,4764
CLJ17,2017-03-03 01:30,3,52.77,52.82,52.75,52.77,3799
CLJ17,2017-03-03 02:00,3,52.78,52.88,52.71,52.87,8952
CLJ17,2017-03-03 02:30,3,52.86,52.93,52.8,52.81,7902
CLJ17,2017-03-03 03:00,3,52.8,52.82,52.7,52.77,7520
CLJ17,2017-03-03 03:30,3,52.76,52.78,52.6,52.63,7980
CLJ17,2017-03-03 04:00,3,52.63,52.79,52.62,52.74,5610
CLJ17,2017-03-03 04:30,3,52.73,52.83,52.72,52.79,4562
CLJ17,2017-03-03 05:00,3,52.79,52.79,52.7,52.79,4045
CLJ17,2017-03-03 05:30,3,52.79,52.82,52.71,52.71,3843
CLJ17,2017-03-03 06:00,3,52.71,52.77,52.67,52.73,3732
CLJ17,2017-03-03 06:30,3,52.73,52.78,52.58,52.62,10336
CLJ17,2017-03-03 07:00,3,52.63,52.91,52.62,52.8,16839
CLJ17,2017-03-03 07:30,3,52.8,52.85,52.74,52.74,8658
CLJ17,2017-03-03 08:00,3,52.74,52.82,52.66,52.77,20805
CLJ17,2017-03-03 08:30,3,52.77,53.09,52.72,53.04,34369
CLJ17,2017-03-03 09:00,3,53.03,53.05,52.89,52.94,21143
CLJ17,2017-03-03 09:30,3,52.95,53.33,52.85,53.24,39095
CLJ17,2017-03-03 10:00,3,53.24,53.27,53.14,53.16,24847
CLJ17,2017-03-03 10:30,3,53.16,53.24,53.15,53.17,11924
CLJ17,2017-03-03 11:00,3,53.17,53.21,53.08,53.13,11114
CLJ17,2017-03-03 11:30,3,53.14,53.2,53.13,53.19,7811
CLJ17,2017-03-03 12:00,3,53.18,53.21,53.05,53.13,13267
CLJ17,2017-03-03 12:30,3,53.13,53.22,53.1,53.18,7476
CLJ17,2017-03-03 13:00,3,53.17,53.39,53.15,53.33,32194
CLJ17,2017-03-03 13:30,3,53.32,53.33,53.23,53.25,8980
CLJ17,2017-03-03 14:00,3,53.25,53.26,53.18,53.2,3608
CLJ17,2017-03-03 14:30,3,53.19,53.23,53.13,53.23,4366
CLJ17,2017-03-03 15:00,3,53.23,53.24,53.18,53.21,1409
CLJ17,2017-03-03 15:30,3,53.21,53.25,53.2,53.2,1550
CLJ17,2017-03-05 17:00,6,53.19,53.38,53.18,53.27,3166
CLJ17,2017-03-05 17:30,6,53.26,53.28,53.22,53.28,780
CLJ17,2017-03-05 18:00,6,53.28,53.28,53.15,53.17,1856
CLJ17,2017-03-05 18:30,6,53.18,53.21,53.15,53.17,1082
CLJ17,2017-03-05 19:00,6,53.17,53.18,53.1,53.12,1451
CLJ17,2017-03-05 19:30,6,53.11,53.17,53.11,53.15,869
CLJ17,2017-03-05 20:00,6,53.15,53.18,53.15,53.16,687
CLJ17,2017-03-05 20:30,6,53.15,53.16,53.11,53.14,806
CLJ17,2017-03-05 21:00,6,53.13,53.16,53.13,53.14,532
CLJ17,2017-03-05 21:30,6,53.14,53.15,53.1,53.11,439
CLJ17,2017-03-05 22:00,6,53.11,53.12,53.06,53.07,1128
CLJ17,2017-03-05 22:30,6,53.07,53.11,53.06,53.09,737
CLJ17,2017-03-05 23:00,6,53.1,53.11,53.09,53.1,412
CLJ17,2017-03-05 23:30,6,53.09,53.16,53.08,53.13,991
CLJ17,2017-03-06 00:00,6,53.14,53.15,53.02,53.04,2031
CLJ17,2017-03-06 00:30,6,53.04,53.05,52.9,52.91,3986
CLJ17,2017-03-06 01:00,6,52.92,52.96,52.84,52.89,3518
CLJ17,2017-03-06 01:30,6,52.88,52.94,52.85,52.9,3965
CLJ17,2017-03-06 02:00,6,52.91,52.93,52.76,52.91,12362
CLJ17,2017-03-06 02:30,6,52.91,52.94,52.84,52.92,6087
CLJ17,2017-03-06 03:00,6,52.91,52.94,52.83,52.93,4746
CLJ17,2017-03-06 03:30,6,52.93,53.17,52.92,53.09,12265
CLJ17,2017-03-06 04:00,6,53.09,53.1,52.96,53.02,5516
CLJ17,2017-03-06 04:30,6,53.02,53.12,52.98,53.06,4325
CLJ17,2017-03-06 05:00,6,53.05,53.05,52.97,53,3538
CLJ17,2017-03-06 05:30,6,53,53,52.89,52.95,5249
CLJ17,2017-03-06 06:00,6,52.95,53.04,52.89,53.03,4938
CLJ17,2017-03-06 06:30,6,53.02,53.12,52.99,53.08,6079
CLJ17,2017-03-06 07:00,6,53.08,53.24,52.96,53.22,12641
CLJ17,2017-03-06 07:30,6,53.22,53.28,53.16,53.16,15828
CLJ17,2017-03-06 08:00,6,53.17,53.45,53.11,53.41,32234
CLJ17,2017-03-06 08:30,6,53.41,53.42,53.17,53.24,25808
CLJ17,2017-03-06 09:00,6,53.24,53.56,53.14,53.49,43583
CLJ17,2017-03-06 09:30,6,53.5,53.5,53.23,53.28,21894
CLJ17,2017-03-06 10:00,6,53.28,53.29,53.12,53.22,23343
CLJ17,2017-03-06 10:30,6,53.23,53.25,53.02,53.08,19419
CLJ17,2017-03-06 11:00,6,53.09,53.18,53.07,53.18,8663
CLJ17,2017-03-06 11:30,6,53.18,53.18,53.06,53.12,7363
CLJ17,2017-03-06 12:00,6,53.12,53.23,53.07,53.22,8073
CLJ17,2017-03-06 12:30,6,53.21,53.25,53.17,53.18,7663
CLJ17,2017-03-06 13:00,6,53.18,53.25,53.07,53.22,17740
CLJ17,2017-03-06 13:30,6,53.22,53.28,53.21,53.22,5550
CLJ17,2017-03-06 14:00,6,53.22,53.26,53.17,53.22,3590
CLJ17,2017-03-06 14:30,6,53.23,53.24,53.19,53.2,2347
CLJ17,2017-03-06 15:00,6,53.2,53.22,53.17,53.19,1251
CLJ17,2017-03-06 15:30,6,53.19,53.23,53.17,53.18,1865
CLJ17,2017-03-06 17:00,7,53.17,53.22,53.16,53.19,589
CLJ17,2017-03-06 17:30,7,53.19,53.19,53.15,53.15,428
CLJ17,2017-03-06 18:00,7,53.15,53.18,53.13,53.14,473
CLJ17,2017-03-06 18:30,7,53.14,53.18,53.14,53.17,400
CLJ17,2017-03-06 19:00,7,53.17,53.23,53.17,53.21,1035
CLJ17,2017-03-06 19:30,7,53.21,53.22,53.17,53.17,625
CLJ17,2017-03-06 20:00,7,53.18,53.19,53.16,53.17,743
CLJ17,2017-03-06 20:30,7,53.16,53.17,53.13,53.15,868
CLJ17,2017-03-06 21:00,7,53.15,53.18,53.14,53.17,771
CLJ17,2017-03-06 21:30,7,53.16,53.22,53.14,53.18,2382
CLJ17,2017-03-06 22:00,7,53.18,53.2,53.15,53.17,1303
CLJ17,2017-03-06 22:30,7,53.16,53.23,53.16,53.18,859
CLJ17,2017-03-06 23:00,7,53.18,53.19,53.17,53.18,376
CLJ17,2017-03-06 23:30,7,53.18,53.19,53.1,53.11,1290
CLJ17,2017-03-07 00:00,7,53.11,53.18,53.07,53.11,1572
CLJ17,2017-03-07 00:30,7,53.1,53.13,53.09,53.1,982
CLJ17,2017-03-07 01:00,7,53.09,53.13,53.02,53.1,2867
CLJ17,2017-03-07 01:30,7,53.1,53.17,53.09,53.11,2594
CLJ17,2017-03-07 02:00,7,53.12,53.28,53.07,53.22,9102
CLJ17,2017-03-07 02:30,7,53.21,53.32,53.21,53.24,9593
CLJ17,2017-03-07 03:00,7,53.25,53.41,53.25,53.35,7391
CLJ17,2017-03-07 03:30,7,53.35,53.41,53.22,53.26,6429
CLJ17,2017-03-07 04:00,7,53.26,53.3,53.16,53.23,4709
CLJ17,2017-03-07 04:30,7,53.23,53.37,53.17,53.34,5854
CLJ17,2017-03-07 05:00,7,53.35,53.45,53.3,53.37,6430
CLJ17,2017-03-07 05:30,7,53.37,53.42,53.3,53.36,5215
CLJ17,2017-03-07 06:00,7,53.35,53.43,53.32,53.42,3623
CLJ17,2017-03-07 06:30,7,53.41,53.5,53.36,53.46,10304
CLJ17,2017-03-07 07:00,7,53.46,53.54,53.42,53.47,10248
CLJ17,2017-03-07 07:30,7,53.47,53.67,53.46,53.61,19551
CLJ17,2017-03-07 08:00,7,53.61,53.8,53.56,53.68,38631
CLJ17,2017-03-07 08:30,7,53.67,53.69,53.5,53.58,25565
CLJ17,2017-03-07 09:00,7,53.58,53.65,53.4,53.45,27918
CLJ17,2017-03-07 09:30,7,53.45,53.49,53.27,53.33,23533
CLJ17,2017-03-07 10:00,7,53.33,53.44,53.26,53.27,17873
CLJ17,2017-03-07 10:30,7,53.28,53.35,53.23,53.32,12405
CLJ17,2017-03-07 11:00,7,53.32,53.38,53.26,53.33,8958
CLJ17,2017-03-07 11:30,7,53.33,53.34,53.22,53.27,8058
CLJ17,2017-03-07 12:00,7,53.27,53.34,53.21,53.21,8181
CLJ17,2017-03-07 12:30,7,53.21,53.23,53.09,53.16,14174
CLJ17,2017-03-07 13:00,7,53.16,53.34,53.12,53.13,24994
CLJ17,2017-03-07 13:30,7,53.13,53.14,53.09,53.12,6782
CLJ17,2017-03-07 14:00,7,53.13,53.14,53.1,53.12,1479
CLJ17,2017-03-07 14:30,7,53.12,53.15,53.09,53.11,2455
CLJ17,2017-03-07 15:00,7,53.11,53.13,53.03,53.11,3167
CLJ17,2017-03-07 15:30,7,53.12,53.12,52.71,52.79,14205
CLJ17,2017-03-07 17:00,8,52.79,52.9,52.75,52.84,1803
CLJ17,2017-03-07 17:30,8,52.85,52.89,52.84,52.88,656
CLJ17,2017-03-07 18:00,8,52.88,52.92,52.82,52.85,1286
CLJ17,2017-03-07 18:30,8,52.85,52.86,52.78,52.78,949
CLJ17,2017-03-07 19:00,8,52.79,52.83,52.76,52.81,1462
CLJ17,2017-03-07 19:30,8,52.81,52.82,52.76,52.78,1192
CLJ17,2017-03-07 20:00,8,52.78,52.84,52.77,52.84,1109
CLJ17,2017-03-07 20:30,8,52.83,52.85,52.79,52.8,1375
CLJ17,2017-03-07 21:00,8,52.79,52.83,52.79,52.83,623
CLJ17,2017-03-07 21:30,8,52.83,52.86,52.82,52.84,1018
CLJ17,2017-03-07 22:00,8,52.84,52.84,52.78,52.79,1019
CLJ17,2017-03-07 22:30,8,52.8,52.81,52.78,52.79,566
CLJ17,2017-03-07 23:00,8,52.79,52.82,52.79,52.82,602
CLJ17,2017-03-07 23:30,8,52.82,52.82,52.8,52.8,392
CLJ17,2017-03-08 00:00,8,52.81,52.83,52.75,52.76,1294
CLJ17,2017-03-08 00:30,8,52.75,52.79,52.73,52.75,1577
CLJ17,2017-03-08 01:00,8,52.75,52.86,52.74,52.85,3053
CLJ17,2017-03-08 01:30,8,52.85,52.91,52.82,52.85,2708
CLJ17,2017-03-08 02:00,8,52.86,52.88,52.68,52.78,10609
CLJ17,2017-03-08 02:30,8,52.78,52.8,52.63,52.7,9101
CLJ17,2017-03-08 03:00,8,52.7,52.77,52.67,52.71,6516
CLJ17,2017-03-08 03:30,8,52.7,52.76,52.65,52.72,5691
CLJ17,2017-03-08 04:00,8,52.73,52.86,52.71,52.85,7215
CLJ17,2017-03-08 04:30,8,52.84,52.85,52.7,52.72,6537
CLJ17,2017-03-08 05:00,8,52.72,52.76,52.66,52.7,4874
CLJ17,2017-03-08 05:30,8,52.7,52.71,52.55,52.59,11782
CLJ17,2017-03-08 06:00,8,52.59,52.65,52.56,52.61,6530
CLJ17,2017-03-08 06:30,8,52.6,52.63,52.52,52.57,7760
CLJ17,2017-03-08 07:00,8,52.57,52.62,52.46,52.56,11422
CLJ17,2017-03-08 07:30,8,52.55,52.56,52.45,52.48,13519
CLJ17,2017-03-08 08:00,8,52.48,52.5,52.3,52.41,29230
CLJ17,2017-03-08 08:30,8,52.4,52.53,52.37,52.49,18603
CLJ17,2017-03-08 09:00,8,52.49,52.5,52.35,52.47,17456
CLJ17,2017-03-08 09:30,8,52.48,52.87,52.43,52.45,77830
CLJ17,2017-03-08 10:00,8,52.46,52.46,52.14,52.17,50671
CLJ17,2017-03-08 10:30,8,52.17,52.2,51.75,51.75,51168
CLJ17,2017-03-08 11:00,8,51.75,51.77,51.22,51.36,94935
CLJ17,2017-03-08 11:30,8,51.36,51.36,51.08,51.12,41933
CLJ17,2017-03-08 12:00,8,51.12,51.22,50.98,51.01,29228
CLJ17,2017-03-08 12:30,8,51,51.08,50.85,50.89,34006
CLJ17,2017-03-08 13:00,8,50.89,50.9,50.05,50.3,124104
CLJ17,2017-03-08 13:30,8,50.31,50.35,50.13,50.34,26438
CLJ17,2017-03-08 14:00,8,50.34,50.42,50.29,50.31,10621
CLJ17,2017-03-08 14:30,8,50.3,50.36,50.24,50.28,11151
CLJ17,2017-03-08 15:00,8,50.28,50.32,50.23,50.26,4087
CLJ17,2017-03-08 15:30,8,50.26,50.27,50.17,50.2,4940
CLJ17,2017-03-08 17:00,9,50.22,50.33,50.19,50.28,3048
CLJ17,2017-03-08 17:30,9,50.28,50.36,50.28,50.35,1525
CLJ17,2017-03-08 18:00,9,50.35,50.64,50.35,50.58,5578
CLJ17,2017-03-08 18:30,9,50.57,50.62,50.47,50.52,2991
CLJ17,2017-03-08 19:00,9,50.52,50.63,50.5,50.61,3572
CLJ17,2017-03-08 19:30,9,50.61,50.71,50.58,50.62,4248
CLJ17,2017-03-08 20:00,9,50.61,50.63,50.59,50.63,1827
CLJ17,2017-03-08 20:30,9,50.63,50.63,50.55,50.55,2148
CLJ17,2017-03-08 21:00,9,50.55,50.66,50.54,50.61,2359
CLJ17,2017-03-08 21:30,9,50.61,50.64,50.6,50.61,612
CLJ17,2017-03-08 22:00,9,50.61,50.62,50.57,50.58,1483
CLJ17,2017-03-08 22:30,9,50.59,50.6,50.57,50.59,1216
CLJ17,2017-03-08 23:00,9,50.59,50.61,50.58,50.6,567
CLJ17,2017-03-08 23:30,9,50.6,50.61,50.58,50.58,806
CLJ17,2017-03-09 00:00,9,50.58,50.63,50.58,50.6,1446
CLJ17,2017-03-09 00:30,9,50.61,50.61,50.51,50.56,3108
CLJ17,2017-03-09 01:00,9,50.56,50.6,50.38,50.39,4708
CLJ17,2017-03-09 01:30,9,50.39,50.69,50.36,50.62,9473
CLJ17,2017-03-09 02:00,9,50.61,50.84,50.58,50.79,15357
CLJ17,2017-03-09 02:30,9,50.78,50.79,50.59,50.75,12836
CLJ17,2017-03-09 03:00,9,50.75,50.75,50.37,50.44,19414
CLJ17,2017-03-09 03:30,9,50.44,50.47,50.26,50.46,18050
CLJ17,2017-03-09 04:00,9,50.46,50.48,49.2,49.36,58274
CLJ17,2017-03-09 04:30,9,49.35,49.49,48.79,48.94,39943
CLJ17,2017-03-09 05:00,9,48.93,49.36,48.81,49.25,31324
CLJ17,2017-03-09 05:30,9,49.25,49.62,49.16,49.42,29112
CLJ17,2017-03-09 06:00,9,49.42,49.44,49.04,49.24,30619
CLJ17,2017-03-09 06:30,9,49.24,49.24,48.92,48.99,15333
CLJ17,2017-03-09 07:00,9,49,49.62,48.99,49.42,43458
CLJ17,2017-03-09 07:30,9,49.42,49.77,49.27,49.61,27737
CLJ17,2017-03-09 08:00,9,49.62,50.15,49.49,49.8,61672
CLJ17,2017-03-09 08:30,9,49.79,49.87,49.6,49.67,40112
CLJ17,2017-03-09 09:00,9,49.66,49.78,49.23,49.41,37114
CLJ17,2017-03-09 09:30,9,49.41,49.46,49,49.1,41830
CLJ17,2017-03-09 10:00,9,49.1,49.27,49.01,49.1,38123
CLJ17,2017-03-09 10:30,9,49.1,49.19,48.96,49.12,21006
CLJ17,2017-03-09 11:00,9,49.12,49.14,48.93,49.02,16814
CLJ17,2017-03-09 11:30,9,49.02,49.02,48.67,48.87,35394
CLJ17,2017-03-09 12:00,9,48.87,49.22,48.84,48.97,33372
CLJ17,2017-03-09 12:30,9,48.97,48.99,48.78,48.83,14995
CLJ17,2017-03-09 13:00,9,48.82,49.36,48.59,49.24,61856
CLJ17,2017-03-09 13:30,9,49.24,49.28,49.11,49.23,14563
CLJ17,2017-03-09 14:00,9,49.23,49.76,49.22,49.62,17554
CLJ17,2017-03-09 14:30,9,49.63,49.8,49.6,49.68,11543
CLJ17,2017-03-09 15:00,9,49.67,49.76,49.63,49.66,2872
CLJ17,2017-03-09 15:30,9,49.66,49.68,49.53,49.62,2863
CLJ17,2017-03-09 17:00,10,49.61,49.63,49.47,49.56,1953
CLJ17,2017-03-09 17:30,10,49.56,49.61,49.55,49.55,883
CLJ17,2017-03-09 18:00,10,49.55,49.6,49.49,49.52,1153
CLJ17,2017-03-09 18:30,10,49.53,49.55,49.48,49.49,1007
CLJ17,2017-03-09 19:00,10,49.5,49.72,49.49,49.7,3515
CLJ17,2017-03-09 19:30,10,49.7,49.72,49.64,49.67,1072
CLJ17,2017-03-09 20:00,10,49.67,49.79,49.66,49.77,1648
CLJ17,2017-03-09 20:30,10,49.78,49.79,49.6,49.62,2066
CLJ17,2017-03-09 21:00,10,49.63,49.67,49.53,49.55,2127
CLJ17,2017-03-09 21:30,10,49.56,49.61,49.54,49.59,1147
CLJ17,2017-03-09 22:00,10,49.59,49.67,49.59,49.66,963
CLJ17,2017-03-09 22:30,10,49.66,49.67,49.61,49.63,971
CLJ17,2017-03-09 23:00,10,49.64,49.68,49.59,49.6,965
CLJ17,2017-03-09 23:30,10,49.6,49.62,49.58,49.61,839
CLJ17,2017-03-10 00:00,10,49.61,49.68,49.61,49.67,1129
CLJ17,2017-03-10 00:30,10,49.66,49.73,49.65,49.7,1496
CLJ17,2017-03-10 01:00,10,49.69,49.72,49.51,49.51,4231
CLJ17,2017-03-10 01:30,10,49.51,49.52,49.31,49.44,9654
CLJ17,2017-03-10 02:00,10,49.44,49.58,49.34,49.42,11553
CLJ17,2017-03-10 02:30,10,49.42,49.71,49.4,49.61,12328
CLJ17,2017-03-10 03:00,10,49.6,49.8,49.47,49.75,13835
CLJ17,2017-03-10 03:30,10,49.74,49.78,49.63,49.72,6512
CLJ17,2017-03-10 04:00,10,49.73,49.74,49.37,49.4,10913
CLJ17,2017-03-10 04:30,10,49.41,49.58,49.35,49.53,8439
CLJ17,2017-03-10 05:00,10,49.52,49.69,49.46,49.65,8308
CLJ17,2017-03-10 05:30,10,49.65,49.66,49.51,49.57,5329
CLJ17,2017-03-10 06:00,10,49.57,49.65,49.53,49.58,5139
CLJ17,2017-03-10 06:30,10,49.58,49.7,49.57,49.66,6411
CLJ17,2017-03-10 07:00,10,49.66,49.66,49.46,49.56,10404
CLJ17,2017-03-10 07:30,10,49.56,50.11,49.51,49.94,45190
CLJ17,2017-03-10 08:00,10,49.94,49.95,49.4,49.56,44452
CLJ17,2017-03-10 08:30,10,49.57,49.57,49.11,49.32,54951
CLJ17,2017-03-10 09:00,10,49.32,49.35,48.95,48.99,41577
CLJ17,2017-03-10 09:30,10,49,49.09,48.78,48.82,42069
CLJ17,2017-03-10 10:00,10,48.81,49.13,48.72,48.97,46729
CLJ17,2017-03-10 10:30,10,48.97,49.1,48.86,48.89,19684
CLJ17,2017-03-10 11:00,10,48.89,48.91,48.78,48.87,14963
CLJ17,2017-03-10 11:30,10,48.87,48.87,48.31,48.41,43235
CLJ17,2017-03-10 12:00,10,48.41,48.59,48.37,48.57,28369
CLJ17,2017-03-10 12:30,10,48.56,48.83,48.42,48.68,25167
CLJ17,2017-03-10 13:00,10,48.68,48.87,48.42,48.49,44514
CLJ17,2017-03-10 13:30,10,48.48,48.49,48.32,48.4,15561
CLJ17,2017-03-10 14:00,10,48.4,48.52,48.38,48.48,7856
CLJ17,2017-03-10 14:30,10,48.48,48.49,48.41,48.48,5526
CLJ17,2017-03-10 15:00,10,48.48,48.48,48.42,48.42,1836
CLJ17,2017-03-10 15:30,10,48.42,48.43,48.32,48.39,3686
CLJ17,2017-03-12 17:00,13,48.45,48.54,48.14,48.19,5142
CLJ17,2017-03-12 17:30,13,48.19,48.22,48.13,48.18,1609
CLJ17,2017-03-12 18:00,13,48.17,48.2,47.9,48.01,6660
CLJ17,2017-03-12 18:30,13,48.02,48.07,47.92,48.04,3058
CLJ17,2017-03-12 19:00,13,48.04,48.07,47.95,48.01,4085
CLJ17,2017-03-12 19:30,13,48.02,48.08,48.01,48.06,2418
CLJ17,2017-03-12 20:00,13,48.07,48.17,48.05,48.06,3640
CLJ17,2017-03-12 20:30,13,48.06,48.22,48.06,48.12,3472
CLJ17,2017-03-12 21:00,13,48.11,48.15,48.08,48.11,1143
CLJ17,2017-03-12 21:30,13,48.11,48.12,47.97,48.08,3464
CLJ17,2017-03-12 22:00,13,48.07,48.11,48.05,48.1,1560
CLJ17,2017-03-12 22:30,13,48.09,48.13,48.07,48.08,1496
CLJ17,2017-03-12 23:00,13,48.07,48.1,48.06,48.06,454
CLJ17,2017-03-12 23:30,13,48.06,48.1,48.06,48.08,425
CLJ17,2017-03-13 00:00,13,48.08,48.11,48.07,48.11,681
CLJ17,2017-03-13 00:30,13,48.11,48.11,48.02,48.09,1448
CLJ17,2017-03-13 01:00,13,48.09,48.14,48.06,48.1,2311
CLJ17,2017-03-13 01:30,13,48.1,48.35,48.07,48.31,5405
CLJ17,2017-03-13 02:00,13,48.32,48.38,48.13,48.15,6528
CLJ17,2017-03-13 02:30,13,48.16,48.34,48.13,48.3,6644
CLJ17,2017-03-13 03:00,13,48.29,48.4,48.19,48.35,10299
CLJ17,2017-03-13 03:30,13,48.35,48.52,48.3,48.36,10968
CLJ17,2017-03-13 04:00,13,48.37,48.51,48.3,48.45,8794
CLJ17,2017-03-13 04:30,13,48.44,48.47,48.34,48.37,5595
CLJ17,2017-03-13 05:00,13,48.37,48.45,48.05,48.1,15864
CLJ17,2017-03-13 05:30,13,48.1,48.18,47.96,48.09,12485
CLJ17,2017-03-13 06:00,13,48.1,48.45,48.06,48.39,13144
CLJ17,2017-03-13 06:30,13,48.39,48.45,48.27,48.36,9088
CLJ17,2017-03-13 07:00,13,48.37,48.39,48.19,48.29,9169
CLJ17,2017-03-13 07:30,13,48.29,48.38,48.14,48.37,11910
CLJ17,2017-03-13 08:00,13,48.37,48.49,48.19,48.47,31766
CLJ17,2017-03-13 08:30,13,48.46,48.68,48.3,48.37,47232
CLJ17,2017-03-13 09:00,13,48.37,48.4,48.12,48.37,34069
CLJ17,2017-03-13 09:30,13,48.37,48.59,48.3,48.38,27724
CLJ17,2017-03-13 10:00,13,48.38,48.5,48.28,48.32,18951
CLJ17,2017-03-13 10:30,13,48.33,48.36,48.22,48.22,17656
CLJ17,2017-03-13 11:00,13,48.23,48.56,48.18,48.45,24506
CLJ17,2017-03-13 11:30,13,48.46,48.51,48.36,48.48,13512
CLJ17,2017-03-13 12:00,13,48.48,48.51,48.29,48.31,14148
CLJ17,2017-03-13 12:30,13,48.32,48.39,48.28,48.37,11580
CLJ17,2017-03-13 13:00,13,48.37,48.43,48.21,48.4,23417
CLJ17,2017-03-13 13:30,13,48.41,48.52,48.34,48.4,8180
CLJ17,2017-03-13 14:00,13,48.4,48.47,48.36,48.47,5091
CLJ17,2017-03-13 14:30,13,48.47,48.54,48.39,48.4,5302
CLJ17,2017-03-13 15:00,13,48.41,48.42,48.31,48.41,1716
CLJ17,2017-03-13 15:30,13,48.41,48.47,48.38,48.47,1510
CLJ17,2017-03-13 17:00,14,48.45,48.47,48.41,48.43,690
CLJ17,2017-03-13 17:30,14,48.43,48.44,48.38,48.39,596
CLJ17,2017-03-13 18:00,14,48.38,48.42,48.34,48.39,935
CLJ17,2017-03-13 18:30,14,48.39,48.4,48.36,48.37,313
CLJ17,2017-03-13 19:00,14,48.37,48.39,48.28,48.33,1844
CLJ17,2017-03-13 19:30,14,48.34,48.35,48.28,48.31,960
CLJ17,2017-03-13 20:00,14,48.31,48.37,48.26,48.35,1893
CLJ17,2017-03-13 20:30,14,48.35,48.37,48.33,48.33,1133
CLJ17,2017-03-13 21:00,14,48.33,48.37,48.31,48.36,889
CLJ17,2017-03-13 21:30,14,48.36,48.44,48.36,48.42,1749
CLJ17,2017-03-13 22:00,14,48.42,48.44,48.4,48.42,1403
CLJ17,2017-03-13 22:30,14,48.43,48.43,48.4,48.43,1211
CLJ17,2017-03-13 23:00,14,48.43,48.45,48.41,48.43,778
CLJ17,2017-03-13 23:30,14,48.43,48.45,48.42,48.44,544
CLJ17,2017-03-14 00:00,14,48.43,48.44,48.4,48.41,780
CLJ17,2017-03-14 00:30,14,48.4,48.42,48.39,48.39,401
CLJ17,2017-03-14 01:00,14,48.39,48.39,48.34,48.36,1291
CLJ17,2017-03-14 01:30,14,48.37,48.39,48.35,48.38,791
CLJ17,2017-03-14 02:00,14,48.39,48.39,48.29,48.35,2700
CLJ17,2017-03-14 02:30,14,48.34,48.43,48.27,48.39,5746
CLJ17,2017-03-14 03:00,14,48.4,48.5,48.28,48.48,7465
CLJ17,2017-03-14 03:30,14,48.49,48.64,48.43,48.53,12564
CLJ17,2017-03-14 04:00,14,48.53,48.59,48.45,48.56,6272
CLJ17,2017-03-14 04:30,14,48.57,48.65,48.54,48.56,7922
CLJ17,2017-03-14 05:00,14,48.57,48.79,48.54,48.72,10067
CLJ17,2017-03-14 05:30,14,48.72,48.79,48.67,48.75,5006
CLJ17,2017-03-14 06:00,14,48.76,48.76,48.65,48.69,6545
CLJ17,2017-03-14 06:30,14,48.7,48.7,48.02,48.11,34103
CLJ17,2017-03-14 07:00,14,48.11,48.12,47.59,47.79,47387
CLJ17,2017-03-14 07:30,14,47.79,47.88,47.6,47.66,26916
CLJ17,2017-03-14 08:00,14,47.66,47.75,47.47,47.54,36704
CLJ17,2017-03-14 08:30,14,47.53,47.68,47.28,47.32,48712
CLJ17,2017-03-14 09:00,14,47.32,47.51,47.3,47.45,34932
CLJ17,2017-03-14 09:30,14,47.46,47.57,47.31,47.39,28162
CLJ17,2017-03-14 10:00,14,47.38,47.93,47.09,47.73,87179
CLJ17,2017-03-14 10:30,14,47.74,47.75,47.54,47.58,27014
CLJ17,2017-03-14 11:00,14,47.59,47.6,47.28,47.35,31113
CLJ17,2017-03-14 11:30,14,47.36,47.39,47.21,47.31,18102
CLJ17,2017-03-14 12:00,14,47.31,47.66,47.25,47.62,32691
CLJ17,2017-03-14 12:30,14,47.63,47.71,47.53,47.64,16846
CLJ17,2017-03-14 13:00,14,47.64,47.85,47.5,47.69,29889
CLJ17,2017-03-14 13:30,14,47.69,47.75,47.65,47.72,8762
CLJ17,2017-03-14 14:00,14,47.71,47.82,47.68,47.79,5928
CLJ17,2017-03-14 14:30,14,47.79,48.01,47.79,47.95,9725
CLJ17,2017-03-14 15:00,14,47.94,48.11,47.87,48.08,5794
CLJ17,2017-03-14 15:30,14,48.08,48.56,48.08,48.5,14088
CLJ17,2017-03-14 17:00,15,48.76,48.87,48.45,48.49,5858
CLJ17,2017-03-14 17:30,15,48.49,48.52,48.41,48.44,1489
CLJ17,2017-03-14 18:00,15,48.44,48.49,48.41,48.44,1061
CLJ17,2017-03-14 18:30,15,48.44,48.48,48.41,48.48,715
CLJ17,2017-03-14 19:00,15,48.47,48.49,48.32,48.39,2446
CLJ17,2017-03-14 19:30,15,48.39,48.47,48.32,48.37,1704
CLJ17,2017-03-14 20:00,15,48.37,48.41,48.33,48.39,1341
CLJ17,2017-03-14 20:30,15,48.39,48.47,48.38,48.47,1446
CLJ17,2017-03-14 21:00,15,48.47,48.47,48.37,48.47,1261
CLJ17,2017-03-14 21:30,15,48.46,48.49,48.45,48.49,782
CLJ17,2017-03-14 22:00,15,48.49,48.54,48.48,48.53,1168
CLJ17,2017-03-14 22:30,15,48.52,48.58,48.52,48.54,1199
CLJ17,2017-03-14 23:00,15,48.54,48.66,48.54,48.56,2274
CLJ17,2017-03-14 23:30,15,48.56,48.56,48.48,48.52,1654
CLJ17,2017-03-15 00:00,15,48.52,48.54,48.49,48.52,784
CLJ17,2017-03-15 00:30,15,48.52,48.57,48.52,48.55,757
CLJ17,2017-03-15 01:00,15,48.55,48.59,48.48,48.49,1453
CLJ17,2017-03-15 01:30,15,48.49,48.52,48.48,48.49,1453
CLJ17,2017-03-15 02:00,15,48.5,48.5,48.38,48.48,4858
CLJ17,2017-03-15 02:30,15,48.48,48.61,48.44,48.55,5430
CLJ17,2017-03-15 03:00,15,48.55,48.63,48.45,48.51,8202
CLJ17,2017-03-15 03:30,15,48.51,48.6,48.42,48.45,7896
CLJ17,2017-03-15 04:00,15,48.45,48.56,48.38,48.52,6265
CLJ17,2017-03-15 04:30,15,48.52,48.72,48.46,48.57,6942
CLJ17,2017-03-15 05:00,15,48.57,48.59,48.51,48.57,3646
CLJ17,2017-03-15 05:30,15,48.56,48.7,48.56,48.68,5928
CLJ17,2017-03-15 06:00,15,48.68,48.78,48.57,48.75,11444
CLJ17,2017-03-15 06:30,15,48.75,48.77,48.66,48.75,6648
CLJ17,2017-03-15 07:00,15,48.74,48.82,48.66,48.68,8363
CLJ17,2017-03-15 07:30,15,48.69,48.73,48.5,48.52,13023
CLJ17,2017-03-15 08:00,15,48.53,48.59,48.4,48.48,17060
CLJ17,2017-03-15 08:30,15,48.48,48.5,48.31,48.41,16455
CLJ17,2017-03-15 09:00,15,48.4,48.75,48.32,48.73,20631
CLJ17,2017-03-15 09:30,15,48.74,48.88,48.16,48.67,88757
CLJ17,2017-03-15 10:00,15,48.67,48.77,48.4,48.47,37674
CLJ17,2017-03-15 10:30,15,48.46,48.55,48.4,48.47,15026
CLJ17,2017-03-15 11:00,15,48.47,48.67,48.46,48.55,15206
CLJ17,2017-03-15 11:30,15,48.56,48.65,48.43,48.54,13389
CLJ17,2017-03-15 12:00,15,48.55,48.57,48.33,48.43,11201
CLJ17,2017-03-15 12:30,15,48.44,48.5,48.36,48.42,9018
CLJ17,2017-03-15 13:00,15,48.42,49.04,48.41,48.81,51222
CLJ17,2017-03-15 13:30,15,48.81,48.94,48.68,48.83,15975
CLJ17,2017-03-15 14:00,15,48.84,48.92,48.76,48.82,7119
CLJ17,2017-03-15 14:30,15,48.83,48.89,48.79,48.85,3802
CLJ17,2017-03-15 15:00,15,48.84,48.96,48.82,48.96,2433
CLJ17,2017-03-15 15:30,15,48.96,49.03,48.95,48.96,2464
CLJ17,2017-03-15 17:00,16,49.01,49.2,49.01,49.12,2446
CLJ17,2017-03-15 17:30,16,49.12,49.13,49.08,49.11,482
CLJ17,2017-03-15 18:00,16,49.12,49.13,49.09,49.1,362
CLJ17,2017-03-15 18:30,16,49.11,49.11,49.07,49.09,417
CLJ17,2017-03-15 19:00,16,49.09,49.16,49.08,49.13,1293
CLJ17,2017-03-15 19:30,16,49.13,49.14,49.09,49.1,544
CLJ17,2017-03-15 20:00,16,49.1,49.16,49.09,49.15,1011
CLJ17,2017-03-15 20:30,16,49.15,49.2,49.13,49.14,1330
CLJ17,2017-03-15 21:00,16,49.15,49.17,49.09,49.1,955
CLJ17,2017-03-15 21:30,16,49.1,49.14,49.08,49.14,694
CLJ17,2017-03-15 22:00,16,49.13,49.15,49.11,49.13,550
CLJ17,2017-03-15 22:30,16,49.12,49.14,49.12,49.14,354
CLJ17,2017-03-15 23:00,16,49.13,49.15,49.12,49.12,309
CLJ17,2017-03-15 23:30,16,49.12,49.14,49.11,49.13,210
CLJ17,2017-03-16 00:00,16,49.13,49.14,49.11,49.13,337
CLJ17,2017-03-16 00:30,16,49.13,49.15,49.12,49.14,504
CLJ17,2017-03-16 01:00,16,49.14,49.16,49.13,49.15,558
CLJ17,2017-03-16 01:30,16,49.14,49.16,49.12,49.14,697
CLJ17,2017-03-16 02:00,16,49.14,49.32,49.13,49.3,4932
CLJ17,2017-03-16 02:30,16,49.3,49.62,49.24,49.46,17286
CLJ17,2017-03-16 03:00,16,49.47,49.52,49.37,49.47,8305
CLJ17,2017-03-16 03:30,16,49.46,49.52,49.34,49.35,7409
CLJ17,2017-03-16 04:00,16,49.35,49.4,49.27,49.39,6467
CLJ17,2017-03-16 04:30,16,49.4,49.41,49.32,49.36,4109
CLJ17,2017-03-16 05:00,16,49.36,49.47,49.24,49.28,5691
CLJ17,2017-03-16 05:30,16,49.28,49.29,49.11,49.19,7339
CLJ17,2017-03-16 06:00,16,49.19,49.3,49.14,49.19,6381
CLJ17,2017-03-16 06:30,16,49.19,49.29,49.18,49.28,5064
CLJ17,2017-03-16 07:00,16,49.27,49.38,49.2,49.24,9414
CLJ17,2017-03-16 07:30,16,49.23,49.27,49.07,49.11,10872
CLJ17,2017-03-16 08:00,16,49.12,49.12,48.87,48.94,22639
CLJ17,2017-03-16 08:30,16,48.94,48.99,48.64,48.75,27597
CLJ17,2017-03-16 09:00,16,48.75,48.78,48.58,48.77,18255
CLJ17,2017-03-16 09:30,16,48.78,48.96,48.72,48.8,17602
CLJ17,2017-03-16 10:00,16,48.8,48.81,48.57,48.61,15265
CLJ17,2017-03-16 10:30,16,48.61,48.82,48.6,48.73,12375
CLJ17,2017-03-16 11:00,16,48.72,48.74,48.45,48.54,19780
CLJ17,2017-03-16 11:30,16,48.54,48.75,48.49,48.74,13425
CLJ17,2017-03-16 12:00,16,48.74,48.75,48.6,48.63,8598
CLJ17,2017-03-16 12:30,16,48.64,48.99,48.6,48.77,27022
CLJ17,2017-03-16 13:00,16,48.77,48.95,48.7,48.75,27715
CLJ17,2017-03-16 13:30,16,48.75,48.76,48.68,48.75,7723
CLJ17,2017-03-16 14:00,16,48.75,48.86,48.72,48.81,5240
CLJ17,2017-03-16 14:30,16,48.81,48.89,48.79,48.86,3242
CLJ17,2017-03-16 15:00,16,48.86,48.86,48.79,48.8,1375
CLJ17,2017-03-16 15:30,16,48.8,48.83,48.75,48.77,1335
CLJ17,2017-03-16 17:00,17,48.79,48.82,48.7,48.76,568
CLJ17,2017-03-16 17:30,17,48.77,48.8,48.76,48.79,228
CLJ17,2017-03-16 18:00,17,48.79,48.83,48.76,48.78,280
CLJ17,2017-03-16 18:30,17,48.78,48.83,48.77,48.81,298
CLJ17,2017-03-16 19:00,17,48.82,48.87,48.78,48.87,387
CLJ17,2017-03-16 19:30,17,48.86,48.87,48.82,48.86,267
CLJ17,2017-03-16 20:00,17,48.86,48.92,48.86,48.9,539
CLJ17,2017-03-16 20:30,17,48.89,48.94,48.86,48.87,454
CLJ17,2017-03-16 21:00,17,48.87,48.87,48.83,48.84,461
CLJ17,2017-03-16 21:30,17,48.84,48.87,48.83,48.83,266
CLJ17,2017-03-16 22:00,17,48.83,48.86,48.81,48.86,273
CLJ17,2017-03-16 22:30,17,48.86,48.87,48.84,48.87,217
CLJ17,2017-03-16 23:00,17,48.86,48.87,48.85,48.87,222
CLJ17,2017-03-16 23:30,17,48.87,48.87,48.85,48.86,96
CLJ17,2017-03-17 00:00,17,48.86,48.88,48.85,48.87,142
CLJ17,2017-03-17 00:30,17,48.86,48.88,48.84,48.86,259
CLJ17,2017-03-17 01:00,17,48.85,48.87,48.8,48.84,634
CLJ17,2017-03-17 01:30,17,48.84,48.88,48.82,48.82,372
CLJ17,2017-03-17 02:00,17,48.82,48.82,48.69,48.74,2530
CLJ17,2017-03-17 02:30,17,48.74,48.77,48.63,48.68,2006
CLJ17,2017-03-17 03:00,17,48.67,48.88,48.6,48.81,3213
CLJ17,2017-03-17 03:30,17,48.81,48.86,48.71,48.74,1838
CLJ17,2017-03-17 04:00,17,48.74,48.91,48.71,48.89,2154
CLJ17,2017-03-17 04:30,17,48.89,49,48.86,48.99,2587
CLJ17,2017-03-17 05:00,17,48.99,49.04,48.9,48.94,2707
CLJ17,2017-03-17 05:30,17,48.94,49.11,48.89,49.08,2561
CLJ17,2017-03-17 06:00,17,49.08,49.11,48.99,49.01,2295
CLJ17,2017-03-17 06:30,17,49.01,49.06,48.91,48.95,2055
CLJ17,2017-03-17 07:00,17,48.96,48.98,48.88,48.94,2250
CLJ17,2017-03-17 07:30,17,48.95,49.07,48.94,49.04,3056
CLJ17,2017-03-17 08:00,17,49.03,49.2,49.02,49.1,6887
CLJ17,2017-03-17 08:30,17,49.09,49.14,48.95,49,4188
CLJ17,2017-03-17 09:00,17,49,49.01,48.78,48.85,5139
CLJ17,2017-03-17 09:30,17,48.86,48.91,48.72,48.82,5315
CLJ17,2017-03-17 10:00,17,48.82,48.86,48.65,48.69,4125
CLJ17,2017-03-17 10:30,17,48.68,48.77,48.61,48.73,3883
CLJ17,2017-03-17 11:00,17,48.73,48.8,48.67,48.72,3676
CLJ17,2017-03-17 11:30,17,48.73,48.78,48.71,48.74,1544
CLJ17,2017-03-17 12:00,17,48.76,48.82,48.68,48.79,3363
CLJ17,2017-03-17 12:30,17,48.79,48.83,48.73,48.78,2755
CLJ17,2017-03-17 13:00,17,48.78,48.91,48.76,48.79,5833
CLJ17,2017-03-17 13:30,17,48.8,48.81,48.75,48.79,2251
CLJ17,2017-03-17 14:00,17,48.79,48.84,48.78,48.78,1191
CLJ17,2017-03-17 14:30,17,48.79,48.8,48.72,48.72,1541
CLJ17,2017-03-17 15:00,17,48.72,48.75,48.69,48.69,504
CLJ17,2017-03-17 15:30,17,48.69,48.72,48.64,48.72,906
CLJ17,2017-03-19 17:00,20,48.7,48.74,48.63,48.65,359
CLJ17,2017-03-19 17:30,20,48.67,48.69,48.66,48.68,27
CLJ17,2017-03-19 18:00,20,48.67,48.69,48.64,48.65,269
CLJ17,2017-03-19 18:30,20,48.64,48.65,48.61,48.61,69
CLJ17,2017-03-19 19:00,20,48.6,48.63,48.49,48.51,268
CLJ17,2017-03-19 19:30,20,48.52,48.52,48.26,48.33,913
CLJ17,2017-03-19 20:00,20,48.33,48.41,48.29,48.33,273
CLJ17,2017-03-19 20:30,20,48.33,48.4,48.32,48.37,98
CLJ17,2017-03-19 21:00,20,48.37,48.43,48.36,48.43,57
CLJ17,2017-03-19 21:30,20,48.42,48.44,48.4,48.43,78
CLJ17,2017-03-19 22:00,20,48.43,48.44,48.37,48.37,41
CLJ17,2017-03-19 22:30,20,48.36,48.38,48.33,48.37,95
CLJ17,2017-03-19 23:00,20,48.37,48.39,48.36,48.36,40
CLJ17,2017-03-19 23:30,20,48.37,48.39,48.35,48.36,42
CLJ17,2017-03-20 00:00,20,48.36,48.38,48.35,48.36,85
CLJ17,2017-03-20 00:30,20,48.37,48.37,48.32,48.32,82
CLJ17,2017-03-20 01:00,20,48.31,48.32,48.27,48.29,537
CLJ17,2017-03-20 01:30,20,48.29,48.4,48.28,48.38,469
CLJ17,2017-03-20 02:00,20,48.38,48.5,48.35,48.41,477
CLJ17,2017-03-20 02:30,20,48.4,48.41,48.28,48.33,504
CLJ17,2017-03-20 03:00,20,48.33,48.49,48.3,48.47,453
CLJ17,2017-03-20 03:30,20,48.47,48.51,48.33,48.35,433
CLJ17,2017-03-20 04:00,20,48.33,48.34,48.08,48.09,1096
CLJ17,2017-03-20 04:30,20,48.09,48.11,47.97,47.99,708
CLJ17,2017-03-20 05:00,20,47.99,48.11,47.97,48.1,492
CLJ17,2017-03-20 05:30,20,48.11,48.17,48.05,48.13,432
CLJ17,2017-03-20 06:00,20,48.13,48.23,48.13,48.21,288
CLJ17,2017-03-20 06:30,20,48.21,48.22,48.08,48.11,394
CLJ17,2017-03-20 07:00,20,48.1,48.11,48.01,48.07,612
CLJ17,2017-03-20 07:30,20,48.06,48.1,47.84,47.88,1974
CLJ17,2017-03-20 08:00,20,47.87,48.27,47.86,48.24,2210
CLJ17,2017-03-20 08:30,20,48.23,48.27,48.08,48.1,1226
CLJ17,2017-03-20 09:00,20,48.1,48.43,48.1,48.35,2566
CLJ17,2017-03-20 09:30,20,48.35,48.74,48.22,48.55,3161
CLJ17,2017-03-20 10:00,20,48.58,48.64,48.12,48.17,1670
CLJ17,2017-03-20 10:30,20,48.15,48.38,48.12,48.36,1904
CLJ17,2017-03-20 11:00,20,48.36,48.54,48.32,48.48,1437
CLJ17,2017-03-20 11:30,20,48.48,48.48,48.32,48.34,1368
CLJ17,2017-03-20 12:00,20,48.34,48.47,48.32,48.39,487
CLJ17,2017-03-20 12:30,20,48.39,48.39,48.29,48.35,815
CLJ17,2017-03-20 13:00,20,48.35,48.44,48.15,48.24,5063
CLJ17,2017-03-20 13:30,20,48.24,48.25,48.18,48.23,603
CLJ17,2017-03-20 14:00,20,48.21,48.25,48.21,48.24,713
CLJ17,2017-03-20 14:30,20,48.23,48.29,48.22,48.24,297
CLJ17,2017-03-20 15:00,20,48.23,48.23,48.17,48.17,1435
CLJ17,2017-03-20 15:30,20,48.16,48.19,48.15,48.17,1089
CLJ17,2017-03-20 17:00,21,47.93,48.3,47.93,48.3,60
CLJ17,2017-03-20 17:30,21,48.29,48.3,48.27,48.3,5
CLJ17,2017-03-20 18:00,21,48.25,48.25,48.25,48.25,1
CLJ17,2017-03-20 18:30,21,48.25,48.25,48.25,48.25,44
CLJ17,2017-03-20 19:00,21,48.24,48.27,48.24,48.26,43
CLJ17,2017-03-20 19:30,21,48.28,48.3,48.28,48.3,57
CLJ17,2017-03-20 20:00,21,48.3,48.39,48.3,48.37,17
CLJ17,2017-03-20 20:30,21,48.39,48.42,48.36,48.42,64
CLJ17,2017-03-20 21:00,21,48.41,48.41,48.39,48.4,6
CLJ17,2017-03-20 21:30,21,48.41,48.42,48.34,48.34,35
CLJ17,2017-03-20 22:00,21,48.34,48.36,48.33,48.35,13
CLJ17,2017-03-20 22:30,21,48.35,48.35,48.35,48.35,7
CLJ17,2017-03-20 23:00,21,48.38,48.39,48.38,48.38,5
CLJ17,2017-03-20 23:30,21,48.39,48.39,48.36,48.36,8
CLJ17,2017-03-21 00:00,21,48.36,48.36,48.36,48.36,2
CLJ17,2017-03-21 00:30,21,48.39,48.39,48.39,48.39,2
CLJ17,2017-03-21 01:00,21,48.34,48.34,48.34,48.34,25
CLJ17,2017-03-21 01:30,21,48.36,48.36,48.35,48.35,32
CLJ17,2017-03-21 02:00,21,48.4,48.46,48.4,48.46,71
CLJ17,2017-03-21 02:30,21,48.4,48.51,48.4,48.5,52
CLJ17,2017-03-21 03:00,21,48.57,48.6,48.55,48.55,31
CLJ17,2017-03-21 03:30,21,48.54,48.73,48.49,48.73,112
CLJ17,2017-03-21 04:00,21,48.62,48.65,48.57,48.57,33
CLJ17,2017-03-21 04:30,21,48.57,48.61,48.56,48.58,197
CLJ17,2017-03-21 05:00,21,48.58,48.62,48.58,48.62,3
CLJ17,2017-03-21 05:30,21,48.6,48.6,48.54,48.54,7
CLJ17,2017-03-21 06:00,21,48.51,48.59,48.5,48.58,264
CLJ17,2017-03-21 06:30,21,48.59,48.6,48.52,48.56,77
CLJ17,2017-03-21 07:00,21,48.56,48.59,48.42,48.42,189
CLJ17,2017-03-21 07:30,21,48.42,48.42,48.31,48.34,84
CLJ17,2017-03-21 08:00,21,48.31,48.42,48.27,48.39,251
CLJ17,2017-03-21 08:30,21,48.36,48.44,48.24,48.31,205
CLJ17,2017-03-21 09:00,21,48.21,48.36,48.21,48.29,30
CLJ17,2017-03-21 09:30,21,48.21,48.21,48.02,48.09,87
CLJ17,2017-03-21 10:00,21,48.03,48.05,47.63,47.67,219
CLJ17,2017-03-21 10:30,21,47.67,47.72,47.5,47.72,707
CLJ17,2017-03-21 11:00,21,47.74,47.75,47.66,47.66,16
CLJ17,2017-03-21 11:30,21,47.6,47.6,47.5,47.54,215
CLJ17,2017-03-21 12:00,21,47.55,47.56,47.4,47.4,179
CLJ17,2017-03-21 12:30,21,47.4,47.4,47.32,47.34,21
CLJ17,2017-03-21 13:00,21,47.33,47.52,47.23,47.5,4162