CLJ19,2018-09-21 03:00,21,69.48,69.48,69.48,69.48,1
CLJ19,2018-09-21 03:30,21,69.66,69.66,69.6,69.66,8
CLJ19,2018-09-21 05:00,21,69.7,69.7,69.61,69.61,2
CLJ19,2018-09-21 05:30,21,69.61,69.72,69.61,69.72,3
CLJ19,2018-09-21 06:00,21,69.7,69.75,69.7,69.75,6
CLJ19,2018-09-21 06:30,21,69.75,69.83,69.75,69.81,4
CLJ19,2018-09-21 07:00,21,69.75,69.75,69.66,69.66,5
CLJ19,2018-09-21 07:30,21,69.66,69.66,69.62,69.62,11
CLJ19,2018-09-21 08:00,21,69.61,69.88,69.61,69.86,45
CLJ19,2018-09-21 08:30,21,69.79,69.86,69.79,69.84,11
CLJ19,2018-09-21 09:00,21,69.83,70.16,69.65,70.1,12
CLJ19,2018-09-21 09:30,21,70.26,70.28,70.03,70.03,21
CLJ19,2018-09-21 10:00,21,69.19,69.25,68.98,69.18,23
CLJ19,2018-09-21 10:30,21,68.96,68.96,68.84,68.84,7
CLJ19,2018-09-21 11:00,21,69.1,69.1,69.04,69.04,2
CLJ19,2018-09-21 11:30,21,69.17,69.26,69.17,69.23,3
CLJ19,2018-09-21 12:00,21,69.29,69.35,69.14,69.14,3
CLJ19,2018-09-21 12:30,21,69.23,69.23,69.23,69.23,2
CLJ19,2018-09-21 13:00,21,69.14,69.41,69.14,69.41,6
CLJ19,2018-09-21 13:30,21,69.27,69.27,69.22,69.26,13
CLJ19,2018-09-21 14:00,21,69.15,69.15,69.12,69.15,3
CLJ19,2018-09-21 14:30,21,69.22,69.3,69.22,69.3,3
CLJ19,2018-09-23 17:00,24,69.99,70.03,69.99,70.03,2
CLJ19,2018-09-23 17:30,24,70.05,70.05,70,70,6
CLJ19,2018-09-23 18:30,24,69.96,69.96,69.96,69.96,1
CLJ19,2018-09-23 23:00,24,70.05,70.05,70.05,70.05,1
CLJ19,2018-09-24 00:30,24,70.25,70.35,70.25,70.35,3
CLJ19,2018-09-24 01:00,24,70.39,70.39,70.39,70.39,1
CLJ19,2018-09-24 01:30,24,70.44,70.44,70.44,70.44,1
CLJ19,2018-09-24 02:00,24,70.4,70.4,70.33,70.37,12
CLJ19,2018-09-24 02:30,24,70.33,70.33,70.33,70.33,1
CLJ19,2018-09-24 03:00,24,70.31,70.36,70.31,70.36,2
CLJ19,2018-09-24 03:30,24,70.42,70.68,70.42,70.52,9
CLJ19,2018-09-24 04:00,24,70.57,70.59,70.57,70.59,3
CLJ19,2018-09-24 04:30,24,70.41,70.41,70.41,70.41,1
CLJ19,2018-09-24 05:30,24,70.45,70.45,70.35,70.35,3
CLJ19,2018-09-24 06:30,24,70.46,70.46,70.46,70.46,2
CLJ19,2018-09-24 07:00,24,70.18,70.22,70.18,70.22,2
CLJ19,2018-09-24 07:30,24,70.22,70.22,70.22,70.22,1
CLJ19,2018-09-24 08:00,24,70.45,70.52,70.45,70.52,2
CLJ19,2018-09-24 08:30,24,70.52,70.6,70.49,70.6,9
CLJ19,2018-09-24 09:00,24,70.54,70.54,70.41,70.41,10
CLJ19,2018-09-24 09:30,24,70.42,70.53,70.37,70.53,31
CLJ19,2018-09-24 10:00,24,70.6,70.69,70.6,70.69,9
CLJ19,2018-09-24 10:30,24,70.57,70.98,70.57,70.84,7
CLJ19,2018-09-24 11:00,24,70.93,70.93,70.82,70.82,4
CLJ19,2018-09-24 11:30,24,70.8,70.8,70.79,70.79,2
CLJ19,2018-09-24 12:00,24,70.59,70.65,70.59,70.65,8
CLJ19,2018-09-24 12:30,24,70.73,70.87,70.72,70.87,11
CLJ19,2018-09-24 13:00,24,70.71,70.81,70.68,70.68,31
CLJ19,2018-09-24 13:30,24,70.88,70.91,70.86,70.91,11
CLJ19,2018-09-24 14:00,24,70.94,70.94,70.94,70.94,1
CLJ19,2018-09-24 14:30,24,71.03,71.03,71.02,71.02,4
CLJ19,2018-09-24 15:00,24,70.98,70.98,70.97,70.97,8
CLJ19,2018-09-24 15:30,24,71.01,71.02,70.99,71.02,17
CLJ19,2018-09-25 01:00,25,71.13,71.13,71.1,71.1,2
CLJ19,2018-09-25 02:00,25,71.03,71.07,71.03,71.07,10
CLJ19,2018-09-25 02:30,25,70.98,70.99,70.98,70.99,5
CLJ19,2018-09-25 03:30,25,71.26,71.26,71.26,71.26,2
CLJ19,2018-09-25 05:30,25,71.35,71.35,71.35,71.35,2
CLJ19,2018-09-25 06:00,25,71.28,71.3,71.21,71.21,6
CLJ19,2018-09-25 06:30,25,71.18,71.18,71.18,71.18,1
CLJ19,2018-09-25 07:00,25,71.09,71.18,71.09,71.18,3
CLJ19,2018-09-25 07:30,25,71.17,71.25,71.17,71.25,14
CLJ19,2018-09-25 08:00,25,71.29,71.36,71.25,71.36,4
CLJ19,2018-09-25 08:30,25,71.31,71.31,71.19,71.3,8
CLJ19,2018-09-25 09:00,25,71.38,71.38,71.38,71.38,1
CLJ19,2018-09-25 09:30,25,71.25,71.43,71.2,71.43,23
CLJ19,2018-09-25 10:00,25,71.11,71.3,71.11,71.28,17
CLJ19,2018-09-25 10:30,25,71.22,71.23,71.22,71.23,2
CLJ19,2018-09-25 11:00,25,71.14,71.14,71.12,71.13,8
CLJ19,2018-09-25 12:30,25,71.16,71.16,71.16,71.16,1
CLJ19,2018-09-25 13:30,25,71.29,71.3,71.29,71.29,91
CLJ19,2018-09-25 15:00,25,71.24,71.27,71.24,71.27,10
CLJ19,2018-09-25 15:30,25,71.3,71.3,71.23,71.23,2
CLJ19,2018-09-26 00:00,26,71.22,71.22,71.22,71.22,1
CLJ19,2018-09-26 02:00,26,71.31,71.38,71.31,71.38,9
CLJ19,2018-09-26 03:00,26,71.42,71.42,71.42,71.42,2
CLJ19,2018-09-26 03:30,26,71.29,71.29,71.29,71.29,1
CLJ19,2018-09-26 04:30,26,71.17,71.17,71.17,71.17,2
CLJ19,2018-09-26 05:30,26,71.25,71.25,71.25,71.25,3
CLJ19,2018-09-26 07:00,26,70.85,70.9,70.85,70.9,3
CLJ19,2018-09-26 07:30,26,70.95,70.95,70.95,70.95,1
CLJ19,2018-09-26 08:00,26,70.96,70.97,70.93,70.93,9
CLJ19,2018-09-26 08:30,26,71.04,71.04,71.04,71.04,2
CLJ19,2018-09-26 09:00,26,70.96,70.96,70.88,70.88,6
CLJ19,2018-09-26 09:30,26,70.79,71.22,70.79,71.11,22
CLJ19,2018-09-26 10:00,26,71.04,71.04,70.83,71,27
CLJ19,2018-09-26 10:30,26,70.97,70.97,70.97,70.97,4
CLJ19,2018-09-26 11:00,26,70.96,70.98,70.92,70.98,12
CLJ19,2018-09-26 12:00,26,70.99,70.99,70.96,70.96,52
CLJ19,2018-09-26 12:30,26,70.83,70.83,70.69,70.69,16
CLJ19,2018-09-26 13:00,26,70.86,70.88,70.71,70.72,16
CLJ19,2018-09-26 15:00,26,71,71.09,71,71.09,10
CLJ19,2018-09-26 19:00,27,71.46,71.46,71.46,71.46,1
CLJ19,2018-09-27 02:00,27,71.46,71.47,71.46,71.47,11
CLJ19,2018-09-27 03:00,27,71.5,71.5,71.5,71.5,9
CLJ19,2018-09-27 03:30,27,71.31,71.32,71.31,71.32,6
CLJ19,2018-09-27 05:00,27,71.52,71.52,71.52,71.52,1
CLJ19,2018-09-27 05:30,27,71.41,71.41,71.41,71.41,2
CLJ19,2018-09-27 06:00,27,71.41,71.41,71.31,71.31,3
CLJ19,2018-09-27 07:30,27,71.44,71.44,71.39,71.39,13
CLJ19,2018-09-27 08:00,27,71.45,71.45,71.29,71.32,24
CLJ19,2018-09-27 08:30,27,71.25,71.25,71.03,71.03,7
CLJ19,2018-09-27 09:00,27,71.04,71.11,71.04,71.11,5
CLJ19,2018-09-27 09:30,27,71.21,71.21,71.02,71.02,4
CLJ19,2018-09-27 10:00,27,71.1,71.14,71.1,71.14,3
CLJ19,2018-09-27 10:30,27,71.15,71.29,71.14,71.24,7
CLJ19,2018-09-27 11:00,27,71.2,71.2,71.2,71.2,1
CLJ19,2018-09-27 11:30,27,71.1,71.1,71.1,71.1,3
CLJ19,2018-09-27 12:00,27,71.06,71.06,71.05,71.05,3
CLJ19,2018-09-27 12:30,27,71.2,71.2,71.2,71.2,1
CLJ19,2018-09-27 13:00,27,71.09,71.28,71.09,71.28,3
CLJ19,2018-09-27 13:30,27,71.29,71.29,71.29,71.29,1
CLJ19,2018-09-27 15:30,27,71.31,71.31,71.31,71.31,1
CLJ19,2018-09-28 02:00,28,71.39,71.43,71.39,71.43,9
CLJ19,2018-09-28 02:30,28,71.4,71.4,71.4,71.4,3
CLJ19,2018-09-28 03:30,28,71.38,71.38,71.38,71.38,2
CLJ19,2018-09-28 04:30,28,71.39,71.39,71.39,71.39,1
CLJ19,2018-09-28 05:00,28,71.4,71.4,71.32,71.32,12
CLJ19,2018-09-28 05:30,28,71.35,71.35,71.35,71.35,2
CLJ19,2018-09-28 06:00,28,71.33,71.33,71.33,71.33,2
CLJ19,2018-09-28 06:30,28,71.44,71.44,71.37,71.38,15
CLJ19,2018-09-28 07:00,28,71.35,71.35,71.28,71.35,5
CLJ19,2018-09-28 07:30,28,71.43,71.47,71.42,71.47,7
CLJ19,2018-09-28 08:00,28,71.48,71.48,71.15,71.28,53
CLJ19,2018-09-28 08:30,28,71.5,71.59,71.46,71.55,10
CLJ19,2018-09-28 09:00,28,71.57,72.16,71.57,72.15,22
CLJ19,2018-09-28 09:30,28,72.05,72.09,71.99,72.09,21
CLJ19,2018-09-28 10:00,28,72.4,72.4,72.19,72.2,4
CLJ19,2018-09-28 10:30,28,72.35,72.55,72.3,72.54,6
CLJ19,2018-09-28 11:00,28,72.5,72.53,72.44,72.47,312
CLJ19,2018-09-28 11:30,28,72.44,72.7,72.43,72.7,39
CLJ19,2018-09-28 12:00,28,72.64,72.64,72.62,72.62,8
CLJ19,2018-09-28 12:30,28,72.52,72.52,72.48,72.51,8
CLJ19,2018-09-28 13:00,28,72.5,72.52,72.32,72.32,26
CLJ19,2018-09-28 13:30,28,72.25,72.25,72.25,72.25,1
CLJ19,2018-09-28 14:30,28,72.41,72.41,72.41,72.41,3
CLJ19,2018-09-30 20:30,1,72.47,72.47,72.47,72.47,5
CLJ19,2018-09-30 23:30,1,72.61,72.61,72.61,72.61,1
CLJ19,2018-10-01 00:30,1,72.61,72.61,72.61,72.61,9
CLJ19,2018-10-01 01:00,1,72.67,72.67,72.67,72.67,1
CLJ19,2018-10-01 02:00,1,72.5,72.52,72.44,72.44,12
CLJ19,2018-10-01 03:30,1,72.42,72.42,72.42,72.42,1
CLJ19,2018-10-01 04:00,1,72.48,72.48,72.48,72.48,2
CLJ19,2018-10-01 04:30,1,72.57,72.59,72.57,72.59,6
CLJ19,2018-10-01 05:30,1,72.48,72.48,72.48,72.48,1
CLJ19,2018-10-01 06:00,1,72.48,72.48,72.48,72.48,2
CLJ19,2018-10-01 07:30,1,72.51,72.52,72.43,72.48,21
CLJ19,2018-10-01 08:00,1,72.44,72.59,72.21,72.52,148
CLJ19,2018-10-01 08:30,1,72.47,72.71,72.3,72.66,12
CLJ19,2018-10-01 09:00,1,72.6,72.98,72.58,72.91,15
CLJ19,2018-10-01 09:30,1,72.66,72.88,72.66,72.83,60
CLJ19,2018-10-01 10:00,1,72.83,73.54,72.81,73.54,103
CLJ19,2018-10-01 10:30,1,73.46,74.05,73.43,73.82,112
CLJ19,2018-10-01 11:00,1,73.83,73.85,73.7,73.84,103
CLJ19,2018-10-01 11:30,1,73.84,73.89,73.76,73.86,128
CLJ19,2018-10-01 12:00,1,73.83,74.16,73.83,74.09,90
CLJ19,2018-10-01 12:30,1,74.15,74.28,74.04,74.24,127
CLJ19,2018-10-01 13:00,1,74.28,74.5,74.17,74.5,97
CLJ19,2018-10-01 13:30,1,74.52,74.86,74.49,74.82,18
CLJ19,2018-10-01 17:00,2,74.52,74.52,74.51,74.51,2
CLJ19,2018-10-01 22:30,2,74.62,74.62,74.62,74.62,2
CLJ19,2018-10-02 00:00,2,74.75,74.75,74.75,74.75,1
CLJ19,2018-10-02 01:00,2,74.95,74.96,74.95,74.96,9
CLJ19,2018-10-02 02:30,2,74.7,74.7,74.7,74.7,1
CLJ19,2018-10-02 03:00,2,74.67,74.73,74.67,74.71,5
CLJ19,2018-10-02 03:30,2,74.54,74.54,74.54,74.54,1
CLJ19,2018-10-02 04:00,2,74.48,74.48,74.4,74.4,7
CLJ19,2018-10-02 04:30,2,74.49,74.49,74.37,74.37,49
CLJ19,2018-10-02 05:00,2,74.47,74.47,74.43,74.43,2
CLJ19,2018-10-02 06:00,2,74.43,74.43,74.43,74.43,2
CLJ19,2018-10-02 07:00,2,74.46,74.56,74.46,74.56,4
CLJ19,2018-10-02 07:30,2,74.53,74.53,74.53,74.53,15
CLJ19,2018-10-02 08:00,2,74.67,74.67,74.53,74.61,13
CLJ19,2018-10-02 08:30,2,74.54,74.59,74.51,74.54,40
CLJ19,2018-10-02 09:00,2,74.51,74.59,74.28,74.29,230
CLJ19,2018-10-02 09:30,2,74.43,74.43,74.27,74.32,60
CLJ19,2018-10-02 10:00,2,74.43,74.58,74.38,74.58,8
CLJ19,2018-10-02 10:30,2,74.68,74.71,74.68,74.71,4
CLJ19,2018-10-02 11:00,2,74.53,74.53,74.47,74.53,5
CLJ19,2018-10-02 11:30,2,74.49,74.49,74.43,74.43,2
CLJ19,2018-10-02 12:00,2,74.37,74.37,74.34,74.34,48
CLJ19,2018-10-02 12:30,2,74.42,74.42,74.29,74.29,3
CLJ19,2018-10-02 13:30,2,74.48,74.48,74.3,74.3,70
CLJ19,2018-10-02 14:00,2,74.31,74.33,74.31,74.32,34
CLJ19,2018-10-02 14:30,2,74.36,74.38,74.36,74.38,66
CLJ19,2018-10-02 15:00,2,74.37,74.37,74.35,74.36,136
CLJ19,2018-10-02 15:30,2,74.36,74.39,74.35,74.39,53
CLJ19,2018-10-02 19:30,3,74.44,74.44,74.44,74.44,1
CLJ19,2018-10-03 03:00,3,74.72,74.72,74.72,74.72,2
CLJ19,2018-10-03 03:30,3,74.84,74.84,74.84,74.84,1
CLJ19,2018-10-03 04:00,3,74.85,74.85,74.74,74.75,4
CLJ19,2018-10-03 04:30,3,74.53,74.6,74.53,74.6,2
CLJ19,2018-10-03 05:30,3,74.54,74.54,74.54,74.54,2
CLJ19,2018-10-03 06:00,3,74.46,74.48,74.41,74.46,53
CLJ19,2018-10-03 06:30,3,74.56,74.56,74.56,74.56,2
CLJ19,2018-10-03 07:30,3,74.61,74.62,74.61,74.62,4
CLJ19,2018-10-03 08:00,3,74.63,74.63,74.35,74.41,15
CLJ19,2018-10-03 08:30,3,74.36,74.36,74.22,74.24,8
CLJ19,2018-10-03 09:00,3,74.27,74.27,74.23,74.23,15
CLJ19,2018-10-03 09:30,3,73.92,74.02,73.7,74.01,107
CLJ19,2018-10-03 10:00,3,74.81,75.1,74.53,74.53,44
CLJ19,2018-10-03 10:30,3,74.43,74.84,74.43,74.83,55
CLJ19,2018-10-03 11:00,3,74.77,74.77,74.77,74.77,1
CLJ19,2018-10-03 11:30,3,74.77,74.82,74.75,74.77,90
CLJ19,2018-10-03 12:00,3,75.01,75.43,75.01,75.34,82
CLJ19,2018-10-03 12:30,3,75.45,76.01,75.45,75.91,108
CLJ19,2018-10-03 13:00,3,75.63,75.88,75.63,75.88,4
CLJ19,2018-10-03 13:30,3,75.61,75.61,75.52,75.52,53
CLJ19,2018-10-03 14:30,3,75.51,75.51,75.41,75.41,2
CLJ19,2018-10-03 15:00,3,75.39,75.4,75.39,75.4,6
CLJ19,2018-10-03 15:30,3,75.43,75.43,75.43,75.43,5
CLJ19,2018-10-03 23:30,4,75.61,75.61,75.61,75.61,1
CLJ19,2018-10-04 00:00,4,75.51,75.51,75.51,75.51,1
CLJ19,2018-10-04 00:30,4,75.52,75.52,75.52,75.52,10
CLJ19,2018-10-04 01:00,4,75.49,75.49,75.41,75.41,3
CLJ19,2018-10-04 01:30,4,75.41,75.41,75.41,75.41,4
CLJ19,2018-10-04 02:00,4,75.56,75.56,75.56,75.56,1
CLJ19,2018-10-04 02:30,4,75.71,75.71,75.71,75.71,10
CLJ19,2018-10-04 03:00,4,75.76,75.76,75.75,75.75,20
CLJ19,2018-10-04 03:30,4,75.66,75.66,75.66,75.66,2
CLJ19,2018-10-04 04:30,4,75.57,75.57,75.57,75.57,2
CLJ19,2018-10-04 05:00,4,75.59,75.59,75.59,75.59,4
CLJ19,2018-10-04 05:30,4,75.59,75.59,75.59,75.59,2
CLJ19,2018-10-04 06:00,4,75.67,75.67,75.66,75.66,3
CLJ19,2018-10-04 06:30,4,75.62,75.62,75.62,75.62,1
CLJ19,2018-10-04 07:00,4,75.45,75.45,75.38,75.38,14
CLJ19,2018-10-04 07:30,4,75.36,75.36,75.35,75.35,3
CLJ19,2018-10-04 08:00,4,75.4,75.4,75.21,75.33,40
CLJ19,2018-10-04 08:30,4,75.27,75.27,74.95,75.19,29
CLJ19,2018-10-04 09:00,4,75.02,75.24,74.9,75.21,15
CLJ19,2018-10-04 09:30,4,75.17,75.17,74.73,75.01,114
CLJ19,2018-10-04 10:30,4,74.9,74.9,74.77,74.77,23
CLJ19,2018-10-04 11:00,4,74.5,74.5,74.2,74.2,7
CLJ19,2018-10-04 11:30,4,74.18,74.3,74.06,74.29,18
CLJ19,2018-10-04 12:00,4,74.24,74.24,74.24,74.24,1
CLJ19,2018-10-04 12:30,4,73.7,73.76,73.38,73.53,6
CLJ19,2018-10-04 13:00,4,73.93,73.94,73.7,73.94,6
CLJ19,2018-10-04 13:30,4,73.86,73.86,73.86,73.86,1
CLJ19,2018-10-04 14:30,4,74.01,74.01,74.01,74.01,1
CLJ19,2018-10-04 18:30,5,74.25,74.29,74.25,74.29,25
CLJ19,2018-10-04 19:00,5,74.27,74.27,74.27,74.27,1
CLJ19,2018-10-04 20:00,5,74.34,74.34,74.34,74.34,1
CLJ19,2018-10-05 01:30,5,74.36,74.36,74.36,74.36,1
CLJ19,2018-10-05 02:00,5,74.31,74.31,74.31,74.31,2
CLJ19,2018-10-05 03:00,5,74.1,74.1,74.1,74.1,1
CLJ19,2018-10-05 04:30,5,74.37,74.37,74.26,74.26,3
CLJ19,2018-10-05 05:00,5,74.31,74.31,74.31,74.31,2
CLJ19,2018-10-05 05:30,5,74.1,74.1,74.1,74.1,5
CLJ19,2018-10-05 06:00,5,73.9,73.9,73.89,73.89,3
CLJ19,2018-10-05 06:30,5,73.94,74.09,73.94,74.09,5
CLJ19,2018-10-05 07:00,5,74.04,74.12,74.04,74.05,5
CLJ19,2018-10-05 07:30,5,74.05,74.05,73.94,73.94,3
CLJ19,2018-10-05 08:00,5,74.01,74.05,73.84,73.95,77
CLJ19,2018-10-05 08:30,5,73.95,73.95,73.35,73.54,33
CLJ19,2018-10-05 09:00,5,74.3,74.36,74.22,74.23,9
CLJ19,2018-10-05 09:30,5,74.02,74.4,74.02,74.06,6
CLJ19,2018-10-05 10:00,5,74.33,74.44,74.22,74.37,75
CLJ19,2018-10-05 10:30,5,74.32,74.32,73.99,73.99,4
CLJ19,2018-10-05 11:00,5,73.94,74.19,73.94,74.14,3
CLJ19,2018-10-05 11:30,5,74.15,74.56,74.15,74.56,5
CLJ19,2018-10-05 12:00,5,74.18,74.2,74.1,74.1,27
CLJ19,2018-10-05 12:30,5,74.18,74.21,74.13,74.13,44
CLJ19,2018-10-05 13:00,5,74.11,74.11,73.89,73.89,10
CLJ19,2018-10-05 13:30,5,73.83,73.84,73.72,73.83,21
CLJ19,2018-10-07 17:00,8,73.58,73.62,73.58,73.62,14
CLJ19,2018-10-08 01:30,8,73.33,73.33,73.33,73.33,1
CLJ19,2018-10-08 02:30,8,73.19,73.19,73.14,73.14,3
CLJ19,2018-10-08 03:00,8,73.01,73.02,73.01,73.02,6
CLJ19,2018-10-08 04:00,8,73.07,73.07,73.07,73.07,1
CLJ19,2018-10-08 07:00,8,72.91,72.94,72.91,72.94,3
CLJ19,2018-10-08 07:30,8,72.76,72.84,72.66,72.84,10
CLJ19,2018-10-08 08:00,8,72.89,73.21,72.89,73.14,67
CLJ19,2018-10-08 08:30,8,73.14,73.58,73.09,73.58,65
CLJ19,2018-10-08 09:00,8,73.58,73.64,73.58,73.64,2
CLJ19,2018-10-08 09:30,8,73.42,73.42,73.15,73.3,9
CLJ19,2018-10-08 10:00,8,73.21,73.5,73.21,73.5,8
CLJ19,2018-10-08 10:30,8,73.4,73.5,73.37,73.37,7
CLJ19,2018-10-08 11:00,8,73.28,73.28,73.19,73.24,21
CLJ19,2018-10-08 12:30,8,73.52,73.72,73.52,73.72,7
CLJ19,2018-10-08 13:00,8,73.65,73.69,73.53,73.69,4
CLJ19,2018-10-08 13:30,8,73.63,73.63,73.63,73.63,1
CLJ19,2018-10-08 15:00,8,73.61,73.61,73.61,73.61,1
CLJ19,2018-10-08 20:00,9,73.75,73.75,73.75,73.75,1
CLJ19,2018-10-08 21:00,9,73.89,73.89,73.89,73.89,1
CLJ19,2018-10-08 21:30,9,73.96,73.96,73.94,73.94,3
CLJ19,2018-10-08 22:00,9,74.06,74.07,74.06,74.07,3
CLJ19,2018-10-09 00:00,9,74,74,74,74,1
CLJ19,2018-10-09 01:00,9,74,74.09,74,74.09,7
CLJ19,2018-10-09 01:30,9,74.14,74.14,74.14,74.14,2
CLJ19,2018-10-09 02:00,9,74.22,74.22,74.15,74.15,8
CLJ19,2018-10-09 02:30,9,74.1,74.1,74.1,74.1,2
CLJ19,2018-10-09 03:30,9,74.06,74.2,74.06,74.2,10
CLJ19,2018-10-09 04:00,9,74.22,74.35,74.22,74.35,4
CLJ19,2018-10-09 04:30,9,74.21,74.21,74.2,74.2,3
CLJ19,2018-10-09 05:00,9,74.15,74.15,74.15,74.15,2
CLJ19,2018-10-09 05:30,9,74.34,74.34,74.32,74.32,3
CLJ19,2018-10-09 06:00,9,74.17,74.17,74.17,74.17,2
CLJ19,2018-10-09 07:00,9,74.11,74.15,74.05,74.15,6
CLJ19,2018-10-09 07:30,9,74.13,74.21,74.07,74.21,9
CLJ19,2018-10-09 08:00,9,74.24,74.25,73.91,74.12,67
CLJ19,2018-10-09 08:30,9,74.13,74.13,74,74,8
CLJ19,2018-10-09 09:00,9,73.87,73.87,73.76,73.76,5
CLJ19,2018-10-09 09:30,9,73.73,74.32,73.73,74.28,8
CLJ19,2018-10-09 10:00,9,74.34,74.34,74.34,74.34,2
CLJ19,2018-10-09 10:30,9,74.29,74.3,74.29,74.3,3
CLJ19,2018-10-09 11:30,9,74.15,74.15,74.1,74.11,3
CLJ19,2018-10-09 13:00,9,74.43,74.44,74.36,74.36,16
CLJ19,2018-10-09 13:30,9,74.4,74.4,74.4,74.4,8
CLJ19,2018-10-09 15:00,9,74.25,74.25,74.25,74.25,2
CLJ19,2018-10-09 22:30,10,74.03,74.06,74.03,74.06,2
CLJ19,2018-10-10 01:30,10,74.24,74.24,74.24,74.24,1
CLJ19,2018-10-10 02:00,10,74.28,74.28,74.2,74.2,14
CLJ19,2018-10-10 02:30,10,74.07,74.15,74.07,74.15,8
CLJ19,2018-10-10 03:00,10,74.1,74.1,74.07,74.07,5
CLJ19,2018-10-10 03:30,10,74.07,74.21,74.06,74.21,55
CLJ19,2018-10-10 04:30,10,74.3,74.3,74.3,74.3,3
CLJ19,2018-10-10 07:30,10,74.19,74.19,74.01,74.08,56
CLJ19,2018-10-10 08:00,10,74.07,74.16,74.01,74.08,373
CLJ19,2018-10-10 08:30,10,74.07,74.11,73.78,73.87,140
CLJ19,2018-10-10 09:00,10,73.85,73.85,73.72,73.72,4
CLJ19,2018-10-10 09:30,10,73.36,73.45,73.13,73.13,143
CLJ19,2018-10-10 10:00,10,73.16,73.16,72.81,73.07,92
CLJ19,2018-10-10 10:30,10,73.02,73.05,72.84,72.84,31
CLJ19,2018-10-10 11:00,10,72.84,72.84,72.8,72.82,19
CLJ19,2018-10-10 11:30,10,72.81,72.99,72.81,72.99,9
CLJ19,2018-10-10 12:00,10,73.12,73.12,73.06,73.06,2
CLJ19,2018-10-10 12:30,10,72.88,72.88,72.85,72.85,21
CLJ19,2018-10-10 13:00,10,72.82,72.87,72.67,72.76,19
CLJ19,2018-10-10 15:30,10,72.2,72.21,72.19,72.21,12
CLJ19,2018-10-10 19:30,11,72.24,72.24,72.24,72.24,1
CLJ19,2018-10-10 21:00,11,71.59,71.59,71.59,71.59,1
CLJ19,2018-10-10 23:30,11,71.52,71.52,71.48,71.48,2
CLJ19,2018-10-11 01:00,11,71.79,71.79,71.79,71.79,2
CLJ19,2018-10-11 01:30,11,71.91,71.91,71.91,71.91,1
CLJ19,2018-10-11 02:00,11,71.96,72.11,71.88,72.11,15
CLJ19,2018-10-11 02:30,11,71.98,71.98,71.98,71.98,2
CLJ19,2018-10-11 04:00,11,71.32,71.32,71.29,71.29,2
CLJ19,2018-10-11 04:30,11,71.69,71.71,71.69,71.71,2
CLJ19,2018-10-11 05:30,11,71.44,71.44,71.35,71.41,7
CLJ19,2018-10-11 06:00,11,71.54,71.54,71.5,71.52,4
CLJ19,2018-10-11 06:30,11,71.47,71.6,71.47,71.6,2
CLJ19,2018-10-11 07:30,11,71.8,72,71.77,71.85,29
CLJ19,2018-10-11 08:00,11,71.81,71.89,71.54,71.58,85
CLJ19,2018-10-11 08:30,11,71.55,71.72,71.34,71.67,108
CLJ19,2018-10-11 09:00,11,71.54,71.54,71.39,71.39,9
CLJ19,2018-10-11 09:30,11,71.45,71.46,71.23,71.23,112
CLJ19,2018-10-11 10:00,11,71.37,71.43,70.66,70.97,25
CLJ19,2018-10-11 10:30,11,70.94,71.2,70.77,71.2,218
CLJ19,2018-10-11 11:00,11,71.21,71.3,71.06,71.19,15
CLJ19,2018-10-11 11:30,11,71.1,71.1,71.03,71.05,77
CLJ19,2018-10-11 12:00,11,70.84,70.85,70.78,70.78,7
CLJ19,2018-10-11 12:30,11,70.73,70.73,70.71,70.72,21
CLJ19,2018-10-11 13:00,11,70.5,70.54,70.44,70.53,36
CLJ19,2018-10-11 13:30,11,70.45,70.46,70.07,70.27,17
CLJ19,2018-10-11 14:00,11,70.28,70.51,70.28,70.45,4
CLJ19,2018-10-11 14:30,11,70.46,70.48,70.31,70.31,23
CLJ19,2018-10-11 15:00,11,70.44,70.44,70.44,70.44,2
CLJ19,2018-10-11 15:30,11,70.47,70.47,70.47,70.47,1
CLJ19,2018-10-11 19:00,12,70.59,70.59,70.59,70.59,1
CLJ19,2018-10-11 21:00,12,70.83,70.83,70.83,70.83,2
CLJ19,2018-10-11 21:30,12,70.79,70.81,70.79,70.81,3
CLJ19,2018-10-11 22:30,12,70.94,70.94,70.94,70.94,2
CLJ19,2018-10-11 23:30,12,70.98,70.98,70.98,70.98,1
CLJ19,2018-10-12 00:00,12,71.4,71.4,71.4,71.4,1
CLJ19,2018-10-12 00:30,12,71.3,71.3,71.3,71.3,2
CLJ19,2018-10-12 01:30,12,71.31,71.31,71.31,71.31,1
CLJ19,2018-10-12 02:00,12,71.54,71.54,71.38,71.38,9
CLJ19,2018-10-12 02:30,12,71.29,71.29,71.29,71.29,4
CLJ19,2018-10-12 03:00,12,71.19,71.19,71.19,71.19,1
CLJ19,2018-10-12 03:30,12,71.28,71.28,71.28,71.28,1
CLJ19,2018-10-12 04:00,12,71.18,71.18,71.07,71.08,7
CLJ19,2018-10-12 04:30,12,71.29,71.29,71.17,71.17,10
CLJ19,2018-10-12 05:00,12,71.01,71.04,70.96,70.96,9
CLJ19,2018-10-12 05:30,12,70.97,71.09,70.95,71.08,10
CLJ19,2018-10-12 06:00,12,71.14,71.21,71.13,71.21,3
CLJ19,2018-10-12 06:30,12,71.18,71.18,71.09,71.1,8
CLJ19,2018-10-12 07:00,12,71.29,71.36,71.29,71.35,6
CLJ19,2018-10-12 07:30,12,71.37,71.4,71.26,71.26,53
CLJ19,2018-10-12 08:00,12,71.19,71.41,71.13,71.14,124
CLJ19,2018-10-12 08:30,12,71.14,71.14,70.85,70.89,88
CLJ19,2018-10-12 09:00,12,70.7,70.84,70.7,70.78,18
CLJ19,2018-10-12 09:30,12,70.78,70.86,70.61,70.84,17
CLJ19,2018-10-12 10:00,12,70.84,71.12,70.84,71.04,14
CLJ19,2018-10-12 10:30,12,70.76,70.76,70.63,70.63,6
CLJ19,2018-10-12 11:00,12,70.6,70.6,70.29,70.47,21
CLJ19,2018-10-12 11:30,12,70.4,70.51,70.18,70.4,11
CLJ19,2018-10-12 12:00,12,70.52,70.53,70.46,70.53,8
CLJ19,2018-10-12 12:30,12,70.52,70.65,70.47,70.57,11
CLJ19,2018-10-12 13:00,12,70.58,70.83,70.48,70.83,9
CLJ19,2018-10-12 13:30,12,70.89,70.89,70.89,70.89,2
CLJ19,2018-10-12 14:00,12,71.01,71.01,71.01,71.01,1
CLJ19,2018-10-14 17:00,15,71.39,71.93,71.39,71.93,5
CLJ19,2018-10-14 18:30,15,71.71,71.71,71.71,71.71,1
CLJ19,2018-10-14 19:00,15,71.71,71.71,71.71,71.71,1
CLJ19,2018-10-15 01:00,15,71.43,71.43,71.43,71.43,1
CLJ19,2018-10-15 02:00,15,71.53,71.53,71.53,71.53,2
CLJ19,2018-10-15 02:30,15,71.25,71.25,71.03,71.03,7
CLJ19,2018-10-15 03:00,15,70.95,70.95,70.95,70.95,1
CLJ19,2018-10-15 04:00,15,71.27,71.28,71.06,71.28,8
CLJ19,2018-10-15 04:30,15,71.35,71.46,71.34,71.4,7
CLJ19,2018-10-15 05:00,15,71.42,71.46,71.42,71.46,2
CLJ19,2018-10-15 05:30,15,71.32,71.33,71.29,71.29,6
CLJ19,2018-10-15 06:00,15,71.26,71.43,71.26,71.41,5
CLJ19,2018-10-15 06:30,15,71.43,71.49,71.36,71.48,16
CLJ19,2018-10-15 07:00,15,71.44,71.47,71.42,71.46,7
CLJ19,2018-10-15 07:30,15,71.3,71.38,71.21,71.37,9
CLJ19,2018-10-15 08:00,15,71.37,71.37,71.04,71.04,97
CLJ19,2018-10-15 08:30,15,71.02,71.04,70.57,70.57,76
CLJ19,2018-10-15 09:00,15,70.46,70.76,70.44,70.76,14
CLJ19,2018-10-15 09:30,15,70.83,71.09,70.76,70.83,37
CLJ19,2018-10-15 10:00,15,70.99,71.2,70.98,71.16,10
CLJ19,2018-10-15 10:30,15,71.01,71.01,70.68,70.68,43
CLJ19,2018-10-15 11:00,15,70.61,70.95,70.6,70.93,18
CLJ19,2018-10-15 11:30,15,70.97,70.97,70.89,70.89,8
CLJ19,2018-10-15 12:00,15,70.98,70.98,70.9,70.9,6
CLJ19,2018-10-15 12:30,15,70.99,71.04,70.99,71.02,9
CLJ19,2018-10-15 13:00,15,70.91,71.35,70.91,71.34,27
CLJ19,2018-10-15 13:30,15,71.25,71.25,71.17,71.17,3
CLJ19,2018-10-15 14:30,15,71.09,71.09,71.08,71.08,10
CLJ19,2018-10-15 20:00,16,71.37,71.37,71.37,71.37,3
CLJ19,2018-10-15 22:30,16,71.37,71.37,71.37,71.37,7
CLJ19,2018-10-15 23:30,16,71.44,71.44,71.44,71.44,1
CLJ19,2018-10-16 01:00,16,71.09,71.09,71.03,71.03,3
CLJ19,2018-10-16 02:00,16,71.15,71.15,70.98,70.98,9
CLJ19,2018-10-16 04:00,16,70.91,70.91,70.78,70.89,8
CLJ19,2018-10-16 04:30,16,70.77,70.77,70.75,70.75,3
CLJ19,2018-10-16 05:00,16,70.76,70.76,70.66,70.71,59
CLJ19,2018-10-16 05:30,16,70.72,70.73,70.7,70.7,67
CLJ19,2018-10-16 06:00,16,70.7,70.78,70.7,70.76,9
CLJ19,2018-10-16 06:30,16,70.77,70.8,70.75,70.8,6
CLJ19,2018-10-16 07:00,16,70.93,70.96,70.89,70.89,9
CLJ19,2018-10-16 07:30,16,70.86,70.97,70.86,70.93,15
CLJ19,2018-10-16 08:00,16,70.98,71.02,70.83,70.91,60
CLJ19,2018-10-16 08:30,16,70.82,71.23,70.82,71.22,24
CLJ19,2018-10-16 09:00,16,71.33,71.42,71.16,71.16,40
CLJ19,2018-10-16 09:30,16,71.18,71.18,71.04,71.07,7
CLJ19,2018-10-16 10:00,16,71.38,71.38,71.16,71.2,17
CLJ19,2018-10-16 10:30,16,71.25,71.47,71.23,71.44,11
CLJ19,2018-10-16 11:00,16,71.45,71.8,71.33,71.33,30
CLJ19,2018-10-16 11:30,16,71.32,71.54,71.32,71.54,20
CLJ19,2018-10-16 12:00,16,71.53,71.6,71.49,71.59,10
CLJ19,2018-10-16 12:30,16,71.64,71.88,71.64,71.74,11
CLJ19,2018-10-16 13:00,16,71.64,71.73,71.52,71.53,15
CLJ19,2018-10-16 13:30,16,71.52,71.54,71.52,71.54,2
CLJ19,2018-10-16 14:30,16,71.48,71.48,71.48,71.48,1
CLJ19,2018-10-16 15:00,16,71.44,71.44,71.44,71.44,1
CLJ19,2018-10-16 15:30,16,71.43,71.87,71.41,71.87,6
CLJ19,2018-10-16 17:00,17,71.89,71.89,71.89,71.89,3
CLJ19,2018-10-17 00:00,17,71.63,71.63,71.63,71.63,1
CLJ19,2018-10-17 01:30,17,71.78,71.78,71.78,71.78,1
CLJ19,2018-10-17 02:00,17,71.82,71.82,71.74,71.74,5
CLJ19,2018-10-17 02:30,17,71.63,71.66,71.63,71.66,2
CLJ19,2018-10-17 03:00,17,71.83,71.83,71.78,71.78,2
CLJ19,2018-10-17 04:30,17,71.44,71.44,71.37,71.37,16
CLJ19,2018-10-17 05:00,17,71.28,71.28,71.28,71.28,1
CLJ19,2018-10-17 06:30,17,71.19,71.19,71.19,71.19,2
CLJ19,2018-10-17 07:00,17,71.2,71.22,71.2,71.22,2
CLJ19,2018-10-17 07:30,17,71.05,71.16,71.05,71.08,59
CLJ19,2018-10-17 08:00,17,71.08,71.08,70.97,71.01,61
CLJ19,2018-10-17 08:30,17,70.81,70.9,70.81,70.9,100
CLJ19,2018-10-17 09:00,17,70.65,70.7,70.48,70.7,26
CLJ19,2018-10-17 09:30,17,70.48,70.48,69.61,69.83,37
CLJ19,2018-10-17 10:00,17,69.74,70.1,69.74,70.1,30
CLJ19,2018-10-17 10:30,17,69.88,70.08,69.77,69.98,45
CLJ19,2018-10-17 11:00,17,70.01,70.11,69.91,70.11,52
CLJ19,2018-10-17 11:30,17,70.07,70.21,70.05,70.2,9
CLJ19,2018-10-17 12:00,17,70.2,70.25,70.19,70.25,5
CLJ19,2018-10-17 12:30,17,70.06,70.06,69.85,69.85,75
CLJ19,2018-10-17 13:00,17,69.84,69.85,69.51,69.85,77
CLJ19,2018-10-17 13:30,17,69.74,69.79,69.74,69.78,32
CLJ19,2018-10-17 14:00,17,69.91,69.93,69.88,69.93,10
CLJ19,2018-10-17 14:30,17,70.02,70.02,70.02,70.02,1
CLJ19,2018-10-17 15:30,17,70.09,70.09,70.09,70.09,2
CLJ19,2018-10-17 21:00,18,69.81,69.81,69.81,69.81,1
CLJ19,2018-10-17 22:30,18,69.85,69.85,69.85,69.85,1
CLJ19,2018-10-17 23:00,18,69.94,69.94,69.94,69.94,1
CLJ19,2018-10-18 00:30,18,69.79,69.79,69.79,69.79,1
CLJ19,2018-10-18 01:30,18,69.9,69.9,69.9,69.9,2
CLJ19,2018-10-18 02:00,18,69.73,69.73,69.72,69.72,2
CLJ19,2018-10-18 02:30,18,69.77,69.77,69.77,69.77,1
CLJ19,2018-10-18 03:00,18,69.52,69.52,69.52,69.52,1
CLJ19,2018-10-18 03:30,18,69.5,69.5,69.37,69.37,3
CLJ19,2018-10-18 04:00,18,69.4,69.47,69.38,69.4,12
CLJ19,2018-10-18 04:30,18,69.35,69.47,69.34,69.34,10
CLJ19,2018-10-18 05:00,18,69.25,69.34,69.06,69.14,11
CLJ19,2018-10-18 05:30,18,69.22,69.22,69.06,69.06,9
CLJ19,2018-10-18 06:00,18,69.09,69.2,69.08,69.16,10
CLJ19,2018-10-18 06:30,18,69.23,69.23,68.9,68.9,8
CLJ19,2018-10-18 07:00,18,68.85,68.87,68.78,68.87,4
CLJ19,2018-10-18 07:30,18,68.87,68.87,68.78,68.83,23
CLJ19,2018-10-18 08:00,18,68.88,68.91,68.68,68.69,31
CLJ19,2018-10-18 08:30,18,68.76,69.07,68.73,69.05,27
CLJ19,2018-10-18 09:00,18,69.05,69.29,69.05,69.29,9
CLJ19,2018-10-18 09:30,18,69.27,69.55,69.26,69.55,21
CLJ19,2018-10-18 10:00,18,69.38,69.61,69.38,69.54,10
CLJ19,2018-10-18 10:30,18,69.45,69.46,69.25,69.25,16
CLJ19,2018-10-18 11:00,18,69.35,69.35,69.24,69.24,54
CLJ19,2018-10-18 11:30,18,69.33,69.51,69.33,69.38,14
CLJ19,2018-10-18 12:00,18,69.42,69.42,69.18,69.18,13
CLJ19,2018-10-18 12:30,18,69.17,69.17,68.71,68.71,20
CLJ19,2018-10-18 13:00,18,68.95,68.97,68.69,68.83,21
CLJ19,2018-10-18 13:30,18,68.97,69.08,68.97,68.97,5
CLJ19,2018-10-18 14:30,18,68.92,68.92,68.85,68.85,2
CLJ19,2018-10-18 15:00,18,68.86,68.87,68.86,68.87,2
CLJ19,2018-10-18 15:30,18,68.84,68.84,68.84,68.84,1
CLJ19,2018-10-18 19:00,19,68.96,68.96,68.96,68.96,4
CLJ19,2018-10-18 19:30,19,68.92,69,68.92,69,8
CLJ19,2018-10-18 21:00,19,68.98,68.98,68.98,68.98,1
CLJ19,2018-10-18 22:00,19,68.93,68.93,68.93,68.93,4
CLJ19,2018-10-19 00:30,19,69.07,69.07,69.07,69.07,1
CLJ19,2018-10-19 02:30,19,68.92,68.92,68.92,68.92,1
CLJ19,2018-10-19 03:00,19,68.8,68.85,68.74,68.85,29
CLJ19,2018-10-19 03:30,19,69.08,69.08,69.08,69.08,1
CLJ19,2018-10-19 04:00,19,69.15,69.22,69.15,69.22,2
CLJ19,2018-10-19 05:00,19,69.29,69.41,69.29,69.41,7
CLJ19,2018-10-19 06:00,19,69.5,69.5,69.5,69.5,5
CLJ19,2018-10-19 06:30,19,69.44,69.44,69.43,69.44,3
CLJ19,2018-10-19 07:30,19,69.65,69.65,69.45,69.45,25
CLJ19,2018-10-19 08:00,19,69.45,69.58,69.41,69.58,50
CLJ19,2018-10-19 08:30,19,69.55,69.84,69.5,69.84,24
CLJ19,2018-10-19 09:00,19,69.84,70.01,69.81,69.89,27
CLJ19,2018-10-19 09:30,19,69.73,69.77,69.71,69.77,6
CLJ19,2018-10-19 10:00,19,69.79,69.84,69.5,69.61,19
CLJ19,2018-10-19 10:30,19,69.56,69.61,69.54,69.61,7
CLJ19,2018-10-19 11:00,19,69.77,69.77,69.39,69.39,16
CLJ19,2018-10-19 11:30,19,69.38,69.6,69.34,69.6,13
CLJ19,2018-10-19 12:00,19,69.64,69.65,69.64,69.65,5
CLJ19,2018-10-19 12:30,19,69.54,69.59,69.51,69.51,4
CLJ19,2018-10-19 13:00,19,69.35,69.48,69.28,69.48,46
CLJ19,2018-10-19 13:30,19,69.43,69.53,69.43,69.53,7
CLJ19,2018-10-21 17:00,22,69.93,69.93,69.93,69.93,1
CLJ19,2018-10-21 18:00,22,69.51,69.51,69.51,69.51,1
CLJ19,2018-10-21 20:00,22,69.4,69.4,69.4,69.4,2
CLJ19,2018-10-21 20:30,22,69.5,69.5,69.5,69.5,2
CLJ19,2018-10-22 00:00,22,69.75,69.75,69.75,69.75,1
CLJ19,2018-10-22 01:30,22,69.9,69.95,69.9,69.95,3
CLJ19,2018-10-22 02:00,22,69.9,69.97,69.86,69.97,3
CLJ19,2018-10-22 03:30,22,69.77,69.77,69.76,69.76,3
CLJ19,2018-10-22 05:30,22,69.67,69.68,69.67,69.68,3
CLJ19,2018-10-22 06:00,22,69.66,69.67,69.63,69.63,13
CLJ19,2018-10-22 06:30,22,69.59,69.59,69.59,69.59,2
CLJ19,2018-10-22 07:30,22,69.48,69.48,69.33,69.45,15
CLJ19,2018-10-22 08:00,22,69.4,69.47,69.3,69.3,34
CLJ19,2018-10-22 08:30,22,68.96,68.96,68.92,68.92,14
CLJ19,2018-10-22 09:00,22,68.99,69.2,68.99,69.09,15
CLJ19,2018-10-22 09:30,22,69.13,69.25,69.04,69.25,9
CLJ19,2018-10-22 10:00,22,69.27,69.4,69.27,69.4,5
CLJ19,2018-10-22 10:30,22,69.61,69.62,69.54,69.56,10
CLJ19,2018-10-22 11:00,22,69.56,69.56,69.43,69.52,26
CLJ19,2018-10-22 11:30,22,69.63,69.68,69.59,69.68,13
CLJ19,2018-10-22 12:00,22,69.68,69.72,69.68,69.71,7
CLJ19,2018-10-22 12:30,22,69.56,69.56,69.47,69.47,21
CLJ19,2018-10-22 13:00,22,69.52,69.81,69.52,69.74,52
CLJ19,2018-10-22 13:30,22,69.73,69.75,69.73,69.75,3
CLJ19,2018-10-22 14:00,22,69.94,69.94,69.94,69.94,5
CLJ19,2018-10-22 17:00,23,69.98,69.98,69.98,69.98,1
CLJ19,2018-10-22 18:00,23,69.91,69.91,69.91,69.91,1
CLJ19,2018-10-23 00:30,23,69.52,69.52,69.52,69.52,1
CLJ19,2018-10-23 01:30,23,69.39,69.39,69.39,69.39,1
CLJ19,2018-10-23 02:00,23,69.39,69.39,69.29,69.3,4
CLJ19,2018-10-23 03:00,23,69.37,69.37,69.37,69.37,1
CLJ19,2018-10-23 03:30,23,69.18,69.24,69.12,69.12,4
CLJ19,2018-10-23 04:00,23,69.12,69.12,68.75,68.75,8
CLJ19,2018-10-23 04:30,23,68.7,68.87,68.7,68.87,7
CLJ19,2018-10-23 05:00,23,68.82,68.82,68.82,68.82,1
CLJ19,2018-10-23 05:30,23,68.75,68.75,68.59,68.59,4
CLJ19,2018-10-23 06:30,23,68.71,68.71,68.43,68.43,2
CLJ19,2018-10-23 07:30,23,68.62,68.63,68.62,68.63,4
CLJ19,2018-10-23 08:00,23,68.32,68.35,68.18,68.18,61
CLJ19,2018-10-23 08:30,23,68.3,68.36,68.27,68.32,66
CLJ19,2018-10-23 09:00,23,68.23,68.23,67.89,68.08,69
CLJ19,2018-10-23 09:30,23,68,68,67.85,67.89,28
CLJ19,2018-10-23 10:00,23,67.8,67.92,67.65,67.76,83
CLJ19,2018-10-23 10:30,23,67.74,67.84,66.87,66.87,122
CLJ19,2018-10-23 11:00,23,66.85,66.89,66.44,66.75,173
CLJ19,2018-10-23 11:30,23,66.47,66.86,66.47,66.84,67
CLJ19,2018-10-23 12:00,23,66.82,67.02,66.81,67.01,75
CLJ19,2018-10-23 12:30,23,67.05,67.05,66.93,66.98,64
CLJ19,2018-10-23 13:00,23,66.67,67.1,66.64,67.1,83
CLJ19,2018-10-23 13:30,23,67.05,67.23,67.05,67.1,12
CLJ19,2018-10-23 14:00,23,67.03,67.03,66.99,67,3
CLJ19,2018-10-23 14:30,23,66.92,66.97,66.8,66.8,18
CLJ19,2018-10-23 15:30,23,66.85,66.85,66.56,66.6,33
CLJ19,2018-10-23 19:30,24,66.84,66.84,66.84,66.84,3
CLJ19,2018-10-23 20:30,24,66.97,66.97,66.97,66.97,1
CLJ19,2018-10-23 21:00,24,66.93,66.93,66.93,66.93,2
CLJ19,2018-10-23 21:30,24,67.13,67.14,67.13,67.14,2
CLJ19,2018-10-23 22:00,24,67.17,67.2,67.17,67.2,5
CLJ19,2018-10-23 23:30,24,67.15,67.15,67.15,67.15,1
CLJ19,2018-10-24 01:00,24,67.14,67.14,67.14,67.14,1
CLJ19,2018-10-24 01:30,24,67.1,67.1,66.9,66.9,2
CLJ19,2018-10-24 02:00,24,66.86,66.87,66.8,66.8,5
CLJ19,2018-10-24 02:30,24,67.04,67.04,67.04,67.04,1
CLJ19,2018-10-24 03:00,24,66.94,66.95,66.78,66.8,37
CLJ19,2018-10-24 03:30,24,66.87,66.87,66.6,66.67,26
CLJ19,2018-10-24 04:00,24,66.76,66.86,66.76,66.78,5
CLJ19,2018-10-24 04:30,24,66.95,66.96,66.9,66.9,9
CLJ19,2018-10-24 05:30,24,66.89,66.89,66.88,66.88,2
CLJ19,2018-10-24 06:00,24,67.01,67.3,67,67.26,15
CLJ19,2018-10-24 06:30,24,67.38,67.4,67.33,67.33,22
CLJ19,2018-10-24 07:00,24,67.34,67.34,67.19,67.19,5
CLJ19,2018-10-24 07:30,24,67.29,67.51,67.28,67.48,36
CLJ19,2018-10-24 08:00,24,67.38,67.63,67.37,67.58,78
CLJ19,2018-10-24 08:30,24,67.58,67.64,67.4,67.4,41
CLJ19,2018-10-24 09:00,24,67.3,67.31,67.14,67.27,35
CLJ19,2018-10-24 09:30,24,67.55,67.55,67.1,67.16,29
CLJ19,2018-10-24 10:00,24,67.23,67.6,67.08,67.54,13
CLJ19,2018-10-24 10:30,24,67.62,67.73,67.39,67.64,22
CLJ19,2018-10-24 11:00,24,67.58,68.07,67.54,67.98,35
CLJ19,2018-10-24 11:30,24,67.96,67.96,67.8,67.8,5
CLJ19,2018-10-24 12:00,24,67.76,67.76,67.47,67.47,12
CLJ19,2018-10-24 12:30,24,67.44,67.44,67.44,67.44,5
CLJ19,2018-10-24 13:00,24,67.58,67.58,67.19,67.22,118
CLJ19,2018-10-24 13:30,24,67.3,67.3,67.11,67.11,31
CLJ19,2018-10-24 14:00,24,67.02,67.02,66.78,66.78,14
CLJ19,2018-10-24 14:30,24,66.77,66.77,66.74,66.74,3
CLJ19,2018-10-24 15:00,24,66.72,66.72,66.69,66.69,3
CLJ19,2018-10-24 18:00,25,66.81,66.81,66.81,66.81,1
CLJ19,2018-10-24 18:30,25,66.76,66.77,66.72,66.72,9
CLJ19,2018-10-24 19:30,25,66.69,66.75,66.69,66.75,15
CLJ19,2018-10-24 20:00,25,66.69,66.69,66.69,66.69,36
CLJ19,2018-10-25 00:30,25,66.76,66.76,66.76,66.76,1
CLJ19,2018-10-25 01:30,25,66.9,66.95,66.9,66.95,3
CLJ19,2018-10-25 03:00,25,67.06,67.09,67.06,67.09,2
CLJ19,2018-10-25 03:30,25,67.15,67.28,67.14,67.28,14
CLJ19,2018-10-25 05:00,25,67.26,67.26,67.26,67.26,2
CLJ19,2018-10-25 06:00,25,67.45,67.55,67.45,67.55,7
CLJ19,2018-10-25 06:30,25,67.5,67.57,67.47,67.57,10
CLJ19,2018-10-25 07:00,25,67.43,67.66,67.43,67.64,18
CLJ19,2018-10-25 07:30,25,67.64,67.68,67.63,67.68,43
CLJ19,2018-10-25 08:00,25,67.58,67.59,67.28,67.36,95
CLJ19,2018-10-25 08:30,25,67.39,67.8,67.25,67.8,59
CLJ19,2018-10-25 09:00,25,67.7,67.74,67.37,67.43,42
CLJ19,2018-10-25 09:30,25,67.41,67.45,67.36,67.39,36
CLJ19,2018-10-25 10:00,25,67.51,67.82,67.33,67.82,68
CLJ19,2018-10-25 10:30,25,67.95,67.95,67.68,67.85,16
CLJ19,2018-10-25 11:00,25,67.61,67.61,67.53,67.53,5
CLJ19,2018-10-25 11:30,25,67.57,67.57,67.57,67.57,2
CLJ19,2018-10-25 12:00,25,67.58,67.59,67.46,67.46,11
CLJ19,2018-10-25 12:30,25,67.56,67.66,67.56,67.66,2
CLJ19,2018-10-25 13:00,25,67.82,67.85,67.58,67.67,18
CLJ19,2018-10-25 13:30,25,67.65,67.66,67.63,67.63,5
CLJ19,2018-10-25 14:30,25,67.57,67.57,67.4,67.4,8
CLJ19,2018-10-25 17:00,26,67.26,67.26,67.26,67.26,1
CLJ19,2018-10-25 18:30,26,67.26,67.26,67.26,67.26,2
CLJ19,2018-10-25 19:00,26,67.17,67.17,67.11,67.11,20
CLJ19,2018-10-25 20:30,26,67.14,67.14,67.14,67.14,2
CLJ19,2018-10-25 22:00,26,67.1,67.1,67.08,67.08,3
CLJ19,2018-10-26 01:30,26,67.06,67.06,67.06,67.06,2
CLJ19,2018-10-26 03:00,26,67.09,67.26,67.09,67.26,2
CLJ19,2018-10-26 03:30,26,67.22,67.22,67.21,67.21,2
CLJ19,2018-10-26 04:00,26,66.93,66.93,66.82,66.82,7
CLJ19,2018-10-26 04:30,26,66.75,66.77,66.63,66.63,11
CLJ19,2018-10-26 07:00,26,67.01,67.01,67.01,67.01,2
CLJ19,2018-10-26 07:30,26,66.99,67.16,66.99,67.16,16
CLJ19,2018-10-26 08:00,26,67.13,67.29,67,67.05,114
CLJ19,2018-10-26 08:30,26,67.04,67.36,67.04,67.32,413
CLJ19,2018-10-26 09:00,26,67.31,67.31,66.94,66.94,14
CLJ19,2018-10-26 09:30,26,67.19,67.44,67.18,67.39,35
CLJ19,2018-10-26 10:00,26,67.46,67.65,67.44,67.5,69
CLJ19,2018-10-26 10:30,26,67.82,67.86,67.82,67.86,7
CLJ19,2018-10-26 11:00,26,67.92,67.92,67.75,67.82,54
CLJ19,2018-10-26 12:00,26,67.95,68.12,67.84,68.05,9
CLJ19,2018-10-26 12:30,26,67.81,67.89,67.81,67.89,6
CLJ19,2018-10-26 13:00,26,67.91,68.05,67.79,67.99,12
CLJ19,2018-10-26 13:30,26,67.93,67.98,67.93,67.98,9
CLJ19,2018-10-26 14:00,26,68.11,68.11,68.11,68.11,1
CLJ19,2018-10-26 14:30,26,68.1,68.22,68.1,68.22,4
CLJ19,2018-10-26 15:00,26,68.08,68.08,68.08,68.08,2
CLJ19,2018-10-28 17:00,29,68,68,68,68,1
CLJ19,2018-10-28 17:30,29,68.01,68.01,68.01,68.01,1
CLJ19,2018-10-28 18:30,29,68.1,68.1,68.1,68.1,1
CLJ19,2018-10-28 20:00,29,68.33,68.33,68.33,68.33,3
CLJ19,2018-10-28 21:30,29,67.99,67.99,67.99,67.99,1
CLJ19,2018-10-29 00:30,29,67.8,67.8,67.7,67.7,12
CLJ19,2018-10-29 02:00,29,67.71,67.71,67.6,67.6,7
CLJ19,2018-10-29 04:00,29,67.52,67.52,67.4,67.4,11
CLJ19,2018-10-29 04:30,29,67.63,67.63,67.63,67.63,1
CLJ19,2018-10-29 05:00,29,67.77,67.77,67.77,67.77,2
CLJ19,2018-10-29 05:30,29,67.71,67.71,67.71,67.71,1
CLJ19,2018-10-29 06:00,29,67.71,67.75,67.69,67.75,6
CLJ19,2018-10-29 06:30,29,67.85,67.9,67.85,67.9,7
CLJ19,2018-10-29 07:00,29,67.97,68.02,67.92,67.92,15
CLJ19,2018-10-29 07:30,29,67.87,67.87,67.64,67.64,10
CLJ19,2018-10-29 08:00,29,67.59,67.67,67.5,67.64,38
CLJ19,2018-10-29 08:30,29,67.64,67.71,67.52,67.53,111
CLJ19,2018-10-29 09:00,29,67.51,67.67,67.23,67.67,40
CLJ19,2018-10-29 09:30,29,67.67,67.76,67.35,67.41,20
CLJ19,2018-10-29 10:00,29,67.33,67.65,67.27,67.65,33
CLJ19,2018-10-29 10:30,29,67.65,67.9,67.61,67.81,11
CLJ19,2018-10-29 11:00,29,67.55,67.79,67.52,67.79,55
CLJ19,2018-10-29 11:30,29,67.66,67.73,67.66,67.73,15
CLJ19,2018-10-29 12:00,29,67.82,67.87,67.74,67.76,10
CLJ19,2018-10-29 13:00,29,67.77,67.78,67.54,67.54,20
CLJ19,2018-10-29 13:30,29,67.56,67.56,67.43,67.43,38
CLJ19,2018-10-29 14:00,29,67.29,67.29,67.12,67.2,11
CLJ19,2018-10-29 14:30,29,67.18,67.18,66.9,67,40
CLJ19,2018-10-29 15:00,29,67.34,67.35,67.34,67.35,2
CLJ19,2018-10-29 19:00,30,67.25,67.27,67.25,67.27,3
CLJ19,2018-10-29 19:30,30,67.33,67.33,67.33,67.33,1
CLJ19,2018-10-29 20:00,30,67.38,67.38,67.38,67.38,7
CLJ19,2018-10-29 20:30,30,67.44,67.44,67.44,67.44,1
CLJ19,2018-10-29 21:00,30,67.45,67.45,67.45,67.45,1
CLJ19,2018-10-29 21:30,30,67.46,67.57,67.46,67.57,6
CLJ19,2018-10-29 22:00,30,67.58,67.65,67.58,67.65,5
CLJ19,2018-10-29 22:30,30,67.66,67.66,67.66,67.66,1
CLJ19,2018-10-30 00:00,30,67.69,67.69,67.69,67.69,1
CLJ19,2018-10-30 01:00,30,67.64,67.64,67.64,67.64,1
CLJ19,2018-10-30 02:00,30,67.7,67.7,67.7,67.7,1
CLJ19,2018-10-30 02:30,30,67.57,67.57,67.53,67.53,2
CLJ19,2018-10-30 03:00,30,67.47,67.47,67.45,67.45,2
CLJ19,2018-10-30 03:30,30,67.5,67.5,67.4,67.46,8
CLJ19,2018-10-30 04:00,30,67.32,67.32,67.3,67.3,4
CLJ19,2018-10-30 04:30,30,67.32,67.32,67.32,67.32,1
CLJ19,2018-10-30 05:00,30,67.27,67.27,67.2,67.21,9
CLJ19,2018-10-30 05:30,30,67.1,67.21,67.1,67.21,5
CLJ19,2018-10-30 06:00,30,67.22,67.28,67.19,67.28,3
CLJ19,2018-10-30 06:30,30,67.17,67.18,66.94,66.94,30
CLJ19,2018-10-30 07:00,30,66.92,67.03,66.9,66.9,10
CLJ19,2018-10-30 07:30,30,66.87,66.88,66.65,66.73,43
CLJ19,2018-10-30 08:00,30,66.64,66.64,66,66.18,168
CLJ19,2018-10-30 08:30,30,66.34,66.36,66.15,66.15,10
CLJ19,2018-10-30 09:00,30,66.23,66.25,66.21,66.25,9
CLJ19,2018-10-30 09:30,30,66.19,66.81,66.19,66.71,25
CLJ19,2018-10-30 10:00,30,66.68,66.93,66.68,66.91,19
CLJ19,2018-10-30 10:30,30,66.99,67.32,66.99,67.09,25
CLJ19,2018-10-30 11:00,30,67.16,67.33,66.96,66.96,16
CLJ19,2018-10-30 11:30,30,66.81,66.83,66.71,66.82,7
CLJ19,2018-10-30 12:00,30,66.5,66.84,66.49,66.84,23
CLJ19,2018-10-30 12:30,30,66.88,66.88,66.78,66.79,8
CLJ19,2018-10-30 13:00,30,66.54,66.72,66.52,66.71,14
CLJ19,2018-10-30 13:30,30,66.72,66.81,66.72,66.81,4
CLJ19,2018-10-30 14:00,30,66.76,66.76,66.72,66.73,4
CLJ19,2018-10-30 15:30,30,66.77,66.77,66.77,66.77,1
CLJ19,2018-10-30 17:00,31,66.79,66.8,66.79,66.8,2
CLJ19,2018-10-30 23:30,31,66.87,66.87,66.87,66.87,1
CLJ19,2018-10-31 02:00,31,67.32,67.35,67.32,67.35,4
CLJ19,2018-10-31 03:00,31,67.33,67.49,67.33,67.49,5
CLJ19,2018-10-31 03:30,31,67.42,67.42,67.16,67.16,3
CLJ19,2018-10-31 04:30,31,67.14,67.14,67.09,67.09,2
CLJ19,2018-10-31 05:00,31,67.07,67.07,66.95,66.95,2
CLJ19,2018-10-31 06:00,31,67.01,67.01,66.88,66.88,2
CLJ19,2018-10-31 07:00,31,66.98,66.98,66.84,66.84,4
CLJ19,2018-10-31 07:30,31,66.77,66.92,66.75,66.89,9
CLJ19,2018-10-31 08:00,31,66.8,66.83,66.54,66.56,149
CLJ19,2018-10-31 08:30,31,66.36,66.37,66.34,66.34,11
CLJ19,2018-10-31 09:00,31,66.34,66.45,66.34,66.43,17
CLJ19,2018-10-31 09:30,31,66.53,67.05,66.52,66.52,82
CLJ19,2018-10-31 10:00,31,66.79,66.96,66.71,66.9,64
CLJ19,2018-10-31 10:30,31,66.96,67.11,66.79,66.79,9
CLJ19,2018-10-31 11:00,31,66.73,66.89,66.73,66.89,4
CLJ19,2018-10-31 11:30,31,66.79,66.84,66.71,66.71,11
CLJ19,2018-10-31 12:00,31,66.77,66.79,66.6,66.69,19
CLJ19,2018-10-31 12:30,31,66.51,66.52,66.25,66.25,25
CLJ19,2018-10-31 13:00,31,66.19,66.33,65.82,65.87,52
CLJ19,2018-10-31 13:30,31,65.9,65.9,65.63,65.71,18
CLJ19,2018-10-31 14:00,31,65.79,65.79,65.72,65.72,8
CLJ19,2018-10-31 14:30,31,65.63,65.63,65.63,65.63,2
CLJ19,2018-10-31 15:00,31,65.65,65.65,65.5,65.5,16
CLJ19,2018-10-31 18:00,1,65.55,65.55,65.55,65.55,1
CLJ19,2018-10-31 19:30,1,65.59,65.59,65.59,65.59,1
CLJ19,2018-10-31 22:30,1,65.62,65.62,65.46,65.46,3
CLJ19,2018-10-31 23:30,1,65.49,65.49,65.49,65.49,1
CLJ19,2018-11-01 02:30,1,65.59,65.6,65.45,65.51,5
CLJ19,2018-11-01 04:00,1,65.28,65.31,65.28,65.31,6
CLJ19,2018-11-01 05:00,1,65.4,65.4,65.37,65.37,2
CLJ19,2018-11-01 05:30,1,65.37,65.37,65.37,65.37,1
CLJ19,2018-11-01 06:00,1,65.45,65.45,65.45,65.45,2
CLJ19,2018-11-01 06:30,1,65.59,65.59,65.59,65.59,2
CLJ19,2018-11-01 07:00,1,65.63,65.63,65.63,65.63,1
CLJ19,2018-11-01 07:30,1,65.58,65.62,65.52,65.56,41
CLJ19,2018-11-01 08:00,1,65.57,65.91,65.44,65.91,233
CLJ19,2018-11-01 08:30,1,65.85,65.89,65.61,65.7,142
CLJ19,2018-11-01 09:00,1,65.55,65.73,65.3,65.47,67
CLJ19,2018-11-01 09:30,1,65.56,65.74,65.47,65.59,315
CLJ19,2018-11-01 10:00,1,65.48,65.5,64.55,64.56,574
CLJ19,2018-11-01 10:30,1,64.52,64.53,63.66,63.81,329
CLJ19,2018-11-01 11:00,1,63.72,64.19,63.72,63.96,20
CLJ19,2018-11-01 11:30,1,63.91,64.13,63.89,64.13,42
CLJ19,2018-11-01 12:00,1,64.09,64.1,63.77,63.98,293
CLJ19,2018-11-01 12:30,1,64.06,64.29,64.06,64.07,8
CLJ19,2018-11-01 13:00,1,64.02,64.26,64.02,64.24,54
CLJ19,2018-11-01 13:30,1,64.26,64.26,64.04,64.04,26
CLJ19,2018-11-01 14:00,1,64,64.06,64,64,3
CLJ19,2018-11-01 14:30,1,64,64.01,64,64.01,13
CLJ19,2018-11-01 15:00,1,64,64,63.99,63.99,5
CLJ19,2018-11-01 15:30,1,63.98,63.98,63.95,63.95,6
CLJ19,2018-11-01 17:30,2,64.06,64.06,64.06,64.06,1
CLJ19,2018-11-01 18:30,2,64.06,64.06,64,64,4
CLJ19,2018-11-01 19:00,2,64.06,64.06,64.06,64.06,1
CLJ19,2018-11-01 20:00,2,63.9,63.9,63.9,63.9,1
CLJ19,2018-11-01 20:30,2,63.87,63.87,63.87,63.87,1
CLJ19,2018-11-01 22:30,2,63.88,63.88,63.88,63.88,2
CLJ19,2018-11-01 23:00,2,63.9,63.9,63.9,63.9,1
CLJ19,2018-11-01 23:30,2,63.99,64.11,63.99,64.11,2
CLJ19,2018-11-02 02:00,2,64,64,64,64,1
CLJ19,2018-11-02 02:30,2,63.91,63.99,63.89,63.99,4
CLJ19,2018-11-02 03:00,2,63.99,63.99,63.99,63.99,2
CLJ19,2018-11-02 03:30,2,63.78,63.95,63.78,63.95,25
CLJ19,2018-11-02 04:00,2,64.01,64.01,64.01,64.01,1
CLJ19,2018-11-02 04:30,2,64.07,64.12,64.07,64.11,5
CLJ19,2018-11-02 05:00,2,64.14,64.14,64.08,64.08,3
CLJ19,2018-11-02 05:30,2,64.04,64.1,63.96,64.1,8
CLJ19,2018-11-02 06:00,2,64.02,64.02,64,64,7
CLJ19,2018-11-02 07:00,2,64.05,64.06,63.81,63.95,7
CLJ19,2018-11-02 07:30,2,63.95,63.97,63.85,63.96,74
CLJ19,2018-11-02 08:00,2,63.97,63.97,63.56,63.77,129
CLJ19,2018-11-02 08:30,2,63.68,63.98,63.68,63.98,106
CLJ19,2018-11-02 09:00,2,63.84,64.11,63.71,64,44
CLJ19,2018-11-02 09:30,2,63.99,64.02,63.64,63.65,115
CLJ19,2018-11-02 10:00,2,63.68,63.74,63.33,63.66,20
CLJ19,2018-11-02 10:30,2,63.83,63.95,63.7,63.7,15
CLJ19,2018-11-02 11:00,2,63.63,63.68,63.63,63.68,4
CLJ19,2018-11-02 11:30,2,63.65,63.66,63.58,63.58,6
CLJ19,2018-11-02 12:00,2,63.57,63.62,63.44,63.49,30
CLJ19,2018-11-02 12:30,2,63.45,63.73,63.45,63.72,14
CLJ19,2018-11-02 13:00,2,63.7,63.86,63.68,63.71,71
CLJ19,2018-11-02 13:30,2,63.74,63.76,63.64,63.64,10
CLJ19,2018-11-02 14:00,2,63.63,63.65,63.63,63.65,5
CLJ19,2018-11-02 14:30,2,63.47,63.47,63.47,63.47,1
CLJ19,2018-11-02 15:00,2,63.45,63.45,63.45,63.45,1
CLJ19,2018-11-02 15:30,2,63.4,63.4,63.4,63.4,1
CLJ19,2018-11-04 17:00,5,63.51,63.51,63.51,63.51,1
CLJ19,2018-11-04 17:30,5,63.56,63.56,63.56,63.56,1
CLJ19,2018-11-04 18:00,5,63.54,63.54,63.45,63.45,6
CLJ19,2018-11-04 21:30,5,63.3,63.3,63.3,63.3,1
CLJ19,2018-11-04 23:30,5,63.31,63.31,63.31,63.31,1
CLJ19,2018-11-05 00:00,5,63.33,63.33,63.33,63.33,1
CLJ19,2018-11-05 00:30,5,63.44,63.44,63.41,63.41,2
CLJ19,2018-11-05 01:00,5,63.4,63.4,63.4,63.4,2
CLJ19,2018-11-05 01:30,5,63.43,63.43,63.36,63.36,5
CLJ19,2018-11-05 02:00,5,63.51,63.51,63.29,63.29,6
CLJ19,2018-11-05 03:00,5,63.39,63.58,63.39,63.58,3
CLJ19,2018-11-05 03:30,5,63.6,63.6,63.6,63.6,1
CLJ19,2018-11-05 04:30,5,63.41,63.41,63.41,63.41,1
CLJ19,2018-11-05 05:30,5,63.27,63.37,63.27,63.37,6
CLJ19,2018-11-05 06:00,5,63.49,63.51,63.49,63.51,12
CLJ19,2018-11-05 06:30,5,63.68,63.74,63.66,63.74,7
CLJ19,2018-11-05 07:00,5,63.77,63.91,63.75,63.84,12
CLJ19,2018-11-05 07:30,5,63.84,64.05,63.84,64.05,9
CLJ19,2018-11-05 08:00,5,63.98,64.27,63.97,64.21,99
CLJ19,2018-11-05 08:30,5,64.16,64.37,64.04,64.04,107
CLJ19,2018-11-05 09:00,5,64.02,64.08,63.9,64.04,22
CLJ19,2018-11-05 09:30,5,64.14,64.24,64.13,64.21,19
CLJ19,2018-11-05 10:00,5,64.29,64.5,64.02,64.07,19
CLJ19,2018-11-05 10:30,5,63.98,64,63.75,63.98,16
CLJ19,2018-11-05 11:00,5,63.89,63.89,63.76,63.82,19
CLJ19,2018-11-05 11:30,5,63.82,63.96,63.81,63.96,5
CLJ19,2018-11-05 12:00,5,63.92,63.93,63.92,63.93,3
CLJ19,2018-11-05 12:30,5,63.96,63.96,63.92,63.92,4
CLJ19,2018-11-05 13:00,5,63.96,63.98,63.57,63.59,137
CLJ19,2018-11-05 13:30,5,63.57,63.57,63.33,63.35,296
CLJ19,2018-11-05 14:00,5,63.33,63.33,63.33,63.33,77
CLJ19,2018-11-05 14:30,5,63.32,63.32,63.23,63.23,81
CLJ19,2018-11-05 15:00,5,63.26,63.26,63.22,63.22,3
CLJ19,2018-11-05 15:30,5,63.21,63.21,63.13,63.13,5
CLJ19,2018-11-05 17:30,6,63.31,63.31,63.3,63.3,2
CLJ19,2018-11-05 19:30,6,63.32,63.33,63.32,63.33,3
CLJ19,2018-11-05 20:30,6,63.4,63.4,63.4,63.4,1
CLJ19,2018-11-05 23:30,6,63.41,63.41,63.41,63.41,1
CLJ19,2018-11-06 00:00,6,63.44,63.44,63.44,63.44,1
CLJ19,2018-11-06 01:00,6,63.27,63.27,63.27,63.27,1
CLJ19,2018-11-06 02:00,6,63.24,63.38,63.24,63.38,3
CLJ19,2018-11-06 02:30,6,63.23,63.23,63.23,63.23,2
CLJ19,2018-11-06 03:00,6,63.35,63.51,63.35,63.51,12
CLJ19,2018-11-06 03:30,6,63.44,63.44,63.34,63.34,9
CLJ19,2018-11-06 04:00,6,63.35,63.36,63.35,63.36,2
CLJ19,2018-11-06 04:30,6,63.41,63.41,63.41,63.41,2
CLJ19,2018-11-06 05:00,6,63.47,63.47,63.32,63.33,3
CLJ19,2018-11-06 06:00,6,63.17,63.17,63.17,63.17,4
CLJ19,2018-11-06 06:30,6,63.34,63.43,63.34,63.42,12
CLJ19,2018-11-06 07:00,6,63.44,63.51,63.33,63.51,9
CLJ19,2018-11-06 07:30,6,63.52,63.74,63.43,63.74,35
CLJ19,2018-11-06 08:00,6,63.72,63.78,63.55,63.69,109
CLJ19,2018-11-06 08:30,6,63.66,63.72,63.52,63.52,135
CLJ19,2018-11-06 09:00,6,63.46,63.64,63.25,63.29,25
CLJ19,2018-11-06 09:30,6,63.3,63.3,62.57,62.82,153
CLJ19,2018-11-06 10:00,6,62.84,62.86,62.14,62.14,60
CLJ19,2018-11-06 10:30,6,62.27,62.27,61.89,61.99,80
CLJ19,2018-11-06 11:00,6,62.12,62.16,62.01,62.01,40
CLJ19,2018-11-06 11:30,6,62.2,62.27,62.17,62.21,15
CLJ19,2018-11-06 12:00,6,62.13,62.29,62.07,62.29,8
CLJ19,2018-11-06 12:30,6,62.3,62.67,62.3,62.64,37
CLJ19,2018-11-06 13:00,6,62.73,62.9,62.64,62.73,147
CLJ19,2018-11-06 13:30,6,62.77,62.85,62.72,62.72,30
CLJ19,2018-11-06 14:00,6,62.61,62.66,62.61,62.66,16
CLJ19,2018-11-06 14:30,6,62.72,62.73,62.72,62.73,30
CLJ19,2018-11-06 15:00,6,62.75,62.75,62.75,62.75,2
CLJ19,2018-11-06 15:30,6,62.68,62.68,62.32,62.32,52
CLJ19,2018-11-06 18:30,7,62.45,62.45,62.45,62.45,1
CLJ19,2018-11-06 20:00,7,62.52,62.66,62.52,62.62,6
CLJ19,2018-11-06 23:30,7,62.47,62.47,62.46,62.46,3
CLJ19,2018-11-07 00:00,7,62.46,62.46,62.46,62.46,1
CLJ19,2018-11-07 01:00,7,62.45,62.47,62.45,62.47,5
CLJ19,2018-11-07 02:00,7,62.55,62.55,62.49,62.51,6
CLJ19,2018-11-07 02:30,7,62.53,62.58,62.5,62.58,22
CLJ19,2018-11-07 03:30,7,62.76,63.17,62.76,63.17,7
CLJ19,2018-11-07 04:00,7,63.27,63.56,63.27,63.49,18
CLJ19,2018-11-07 04:30,7,63.38,63.55,63.36,63.49,7
CLJ19,2018-11-07 05:00,7,63.5,63.5,63.48,63.48,5
CLJ19,2018-11-07 05:30,7,63.37,63.81,63.37,63.7,12
CLJ19,2018-11-07 06:00,7,63.59,63.59,63.59,63.59,1
CLJ19,2018-11-07 06:30,7,63.56,63.56,63.36,63.45,136
CLJ19,2018-11-07 07:00,7,63.44,63.51,63.37,63.5,79
CLJ19,2018-11-07 07:30,7,63.48,63.48,63.29,63.29,9
CLJ19,2018-11-07 08:00,7,63.28,63.37,63.1,63.23,186
CLJ19,2018-11-07 08:30,7,63.22,63.37,63.14,63.29,18
CLJ19,2018-11-07 09:00,7,63.22,63.22,62.85,63,188
CLJ19,2018-11-07 09:30,7,62.81,63.11,62.02,62.03,148
CLJ19,2018-11-07 10:00,7,62.09,62.32,61.97,62.05,52
CLJ19,2018-11-07 10:30,7,62.2,62.71,62.2,62.61,30
CLJ19,2018-11-07 11:00,7,62.6,62.73,62.2,62.38,40
CLJ19,2018-11-07 11:30,7,62.5,62.62,62.5,62.59,24
CLJ19,2018-11-07 12:00,7,62.6,62.64,62.48,62.64,9
CLJ19,2018-11-07 12:30,7,62.62,62.64,62.32,62.39,22
CLJ19,2018-11-07 13:00,7,62.4,62.58,62.3,62.41,197
CLJ19,2018-11-07 13:30,7,62.46,62.5,62.44,62.44,6
CLJ19,2018-11-07 14:00,7,62.49,62.49,62.41,62.41,2
CLJ19,2018-11-07 14:30,7,62.38,62.38,62.32,62.32,5
CLJ19,2018-11-07 15:30,7,62.37,62.37,62.37,62.37,1
CLJ19,2018-11-07 17:30,8,62.41,62.41,62.41,62.41,1
CLJ19,2018-11-07 19:00,8,62.56,62.56,62.56,62.56,1
CLJ19,2018-11-07 19:30,8,62.47,62.47,62.45,62.45,2
CLJ19,2018-11-07 22:00,8,62.51,62.51,62.51,62.51,1
CLJ19,2018-11-07 22:30,8,62.45,62.45,62.45,62.45,1
CLJ19,2018-11-08 00:00,8,62.51,62.51,62.51,62.51,2
CLJ19,2018-11-08 01:00,8,62.58,62.58,62.58,62.58,1
CLJ19,2018-11-08 02:00,8,62.63,62.97,62.62,62.95,20
CLJ19,2018-11-08 02:30,8,62.94,63.07,62.92,63.07,12
CLJ19,2018-11-08 03:00,8,63,63,62.87,62.87,5
CLJ19,2018-11-08 03:30,8,62.85,62.85,62.85,62.85,2
CLJ19,2018-11-08 04:00,8,62.93,62.93,62.93,62.93,1
CLJ19,2018-11-08 04:30,8,62.78,62.79,62.5,62.6,15
CLJ19,2018-11-08 05:00,8,62.6,62.6,62.44,62.5,13
CLJ19,2018-11-08 05:30,8,62.5,62.6,62.5,62.55,13
CLJ19,2018-11-08 06:00,8,62.67,62.7,62.36,62.47,17
CLJ19,2018-11-08 06:30,8,62.46,62.46,62.3,62.41,106
CLJ19,2018-11-08 07:00,8,62.43,62.52,62.35,62.48,73
CLJ19,2018-11-08 07:30,8,62.4,62.51,62.35,62.5,54
CLJ19,2018-11-08 08:00,8,62.46,62.46,62.02,62.05,98
CLJ19,2018-11-08 08:30,8,61.98,62.1,61.81,61.86,38
CLJ19,2018-11-08 09:00,8,61.74,62.33,61.74,62.24,32
CLJ19,2018-11-08 09:30,8,62.19,62.28,62.01,62.01,29
CLJ19,2018-11-08 10:00,8,61.94,62.1,61.91,62.01,35
CLJ19,2018-11-08 10:30,8,61.97,62.01,61.84,61.92,11
CLJ19,2018-11-08 11:00,8,61.91,61.95,61.55,61.55,16
CLJ19,2018-11-08 11:30,8,61.51,61.93,61.51,61.85,16
CLJ19,2018-11-08 12:00,8,61.79,61.82,61.64,61.82,100
CLJ19,2018-11-08 12:30,8,61.82,61.84,61.72,61.8,23
CLJ19,2018-11-08 13:00,8,61.81,61.81,61.48,61.57,132
CLJ19,2018-11-08 13:30,8,61.55,61.6,61.43,61.52,18
CLJ19,2018-11-08 14:00,8,61.44,61.44,61.43,61.43,8
CLJ19,2018-11-08 14:30,8,61.42,61.44,61.42,61.44,2
CLJ19,2018-11-08 15:00,8,61.46,61.46,61.46,61.46,1
CLJ19,2018-11-08 17:30,9,61.56,61.56,61.56,61.56,1
CLJ19,2018-11-08 19:00,9,61.5,61.5,61.5,61.5,1
CLJ19,2018-11-08 20:30,9,61.23,61.32,61.23,61.32,3
CLJ19,2018-11-08 21:00,9,61.37,61.46,61.37,61.46,6
CLJ19,2018-11-08 23:00,9,61.51,61.51,61.51,61.51,1
CLJ19,2018-11-08 23:30,9,61.44,61.44,61.44,61.44,1
CLJ19,2018-11-09 00:00,9,61.46,61.46,61.46,61.46,1
CLJ19,2018-11-09 01:00,9,61.45,61.45,61.4,61.4,3
CLJ19,2018-11-09 02:00,9,61.17,61.2,61.16,61.2,6
CLJ19,2018-11-09 02:30,9,61.05,61.09,61.03,61.09,5
CLJ19,2018-11-09 03:30,9,61.02,61.02,60.97,60.97,53
CLJ19,2018-11-09 04:00,9,60.91,60.91,60.65,60.65,22
CLJ19,2018-11-09 04:30,9,60.4,60.47,60.3,60.47,59
CLJ19,2018-11-09 05:00,9,60.55,60.62,60.51,60.51,11
CLJ19,2018-11-09 05:30,9,60.4,60.44,60.4,60.43,4
CLJ19,2018-11-09 06:00,9,60.55,60.57,60.55,60.57,3
CLJ19,2018-11-09 06:30,9,60.51,60.66,60.51,60.62,87
CLJ19,2018-11-09 07:00,9,60.65,60.69,60.64,60.69,5
CLJ19,2018-11-09 07:30,9,60.53,60.56,60.49,60.56,75
CLJ19,2018-11-09 08:00,9,60.58,60.63,60.4,60.4,67
CLJ19,2018-11-09 08:30,9,60.45,60.45,60.14,60.23,70
CLJ19,2018-11-09 09:00,9,60.22,60.75,60.22,60.69,30
CLJ19,2018-11-09 09:30,9,60.84,61.24,60.83,61.15,50
CLJ19,2018-11-09 10:00,9,60.93,61.18,60.79,60.79,69
CLJ19,2018-11-09 10:30,9,61.01,61.01,60.5,60.65,38
CLJ19,2018-11-09 11:00,9,60.68,60.73,60.63,60.72,58
CLJ19,2018-11-09 11:30,9,60.7,60.72,60.62,60.7,28
CLJ19,2018-11-09 12:00,9,60.75,60.77,60.71,60.71,17
CLJ19,2018-11-09 12:30,9,60.71,60.86,60.62,60.74,44
CLJ19,2018-11-09 13:00,9,60.74,61.01,60.72,60.94,57
CLJ19,2018-11-09 13:30,9,60.92,60.99,60.89,60.99,19
CLJ19,2018-11-09 14:00,9,60.96,60.96,60.96,60.96,1
CLJ19,2018-11-09 14:30,9,60.72,60.72,60.58,60.6,11
CLJ19,2018-11-09 15:00,9,60.53,60.58,60.53,60.58,5
CLJ19,2018-11-09 15:30,9,60.56,60.56,60.56,60.56,1
CLJ19,2018-11-11 17:00,12,61.23,61.64,61.23,61.64,18
CLJ19,2018-11-11 17:30,12,61.5,61.56,61.5,61.52,28
CLJ19,2018-11-11 18:30,12,61.56,61.56,61.48,61.48,3
CLJ19,2018-11-11 19:00,12,61.43,61.43,61.43,61.43,1
CLJ19,2018-11-11 19:30,12,61.43,61.44,61.43,61.44,6
CLJ19,2018-11-11 22:30,12,61.67,61.67,61.67,61.67,1
CLJ19,2018-11-11 23:00,12,61.65,61.65,61.65,61.65,5
CLJ19,2018-11-11 23:30,12,61.47,61.54,61.47,61.54,2
CLJ19,2018-11-12 00:00,12,61.7,61.7,61.7,61.7,1
CLJ19,2018-11-12 00:30,12,61.85,61.85,61.85,61.85,1
CLJ19,2018-11-12 01:00,12,61.66,61.85,61.66,61.85,5
CLJ19,2018-11-12 01:30,12,61.75,62.02,61.75,62.02,8
CLJ19,2018-11-12 02:00,12,61.96,62.01,61.87,61.87,7
CLJ19,2018-11-12 02:30,12,61.75,61.75,61.75,61.75,3
CLJ19,2018-11-12 03:00,12,61.49,61.5,61.49,61.5,7
CLJ19,2018-11-12 03:30,12,61.35,61.58,61.35,61.58,8
CLJ19,2018-11-12 04:00,12,61.61,61.61,61.35,61.35,9
CLJ19,2018-11-12 04:30,12,61.43,61.46,61.27,61.27,25
CLJ19,2018-11-12 05:00,12,61.29,61.29,61.23,61.23,13
CLJ19,2018-11-12 05:30,12,61.3,61.34,61.26,61.26,8
CLJ19,2018-11-12 06:00,12,61.38,61.43,61.36,61.42,6
CLJ19,2018-11-12 06:30,12,61.44,61.67,61.35,61.62,132
CLJ19,2018-11-12 07:00,12,61.59,61.59,61.49,61.58,14
CLJ19,2018-11-12 07:30,12,61.71,61.8,61.63,61.63,42
CLJ19,2018-11-12 08:00,12,61.67,61.71,61.46,61.49,81
CLJ19,2018-11-12 08:30,12,61.36,61.61,61.26,61.61,32
CLJ19,2018-11-12 09:00,12,61.53,61.75,61.45,61.75,37
CLJ19,2018-11-12 09:30,12,61.63,61.75,61.56,61.64,36
CLJ19,2018-11-12 10:00,12,61.55,61.55,61.29,61.3,80
CLJ19,2018-11-12 10:30,12,61.38,61.62,61.35,61.54,14
CLJ19,2018-11-12 11:00,12,61.51,61.62,61.51,61.61,12
CLJ19,2018-11-12 11:30,12,61.48,61.51,61.29,61.29,12
CLJ19,2018-11-12 12:00,12,61.3,61.3,60.76,60.77,47
CLJ19,2018-11-12 12:30,12,60.73,60.9,60.7,60.89,15
CLJ19,2018-11-12 13:00,12,60.85,60.96,60.56,60.56,104
CLJ19,2018-11-12 13:30,12,60.56,60.59,60.42,60.42,142
CLJ19,2018-11-12 14:00,12,60.4,60.4,59.82,59.82,93
CLJ19,2018-11-12 14:30,12,59.64,59.77,59.44,59.64,136
CLJ19,2018-11-12 15:00,12,59.69,59.81,59.69,59.81,7
CLJ19,2018-11-12 15:30,12,59.75,59.78,59.6,59.63,5
CLJ19,2018-11-12 17:00,13,59.73,59.81,59.73,59.81,2
CLJ19,2018-11-12 17:30,13,59.79,59.79,59.79,59.79,2
CLJ19,2018-11-12 18:00,13,59.65,59.74,59.65,59.74,3
CLJ19,2018-11-12 19:00,13,59.78,59.78,59.78,59.78,1
CLJ19,2018-11-12 19:30,13,59.83,59.83,59.83,59.83,1
CLJ19,2018-11-12 20:00,13,59.89,59.89,59.89,59.89,1
CLJ19,2018-11-12 20:30,13,59.92,59.93,59.92,59.93,2
CLJ19,2018-11-12 21:00,13,59.97,59.97,59.97,59.97,1
CLJ19,2018-11-12 21:30,13,60,60,59.96,59.96,5
CLJ19,2018-11-12 22:00,13,59.98,59.98,59.94,59.94,3
CLJ19,2018-11-12 22:30,13,59.92,59.92,59.92,59.92,1
CLJ19,2018-11-12 23:30,13,59.9,59.9,59.81,59.81,3
CLJ19,2018-11-13 01:00,13,59.98,60.05,59.98,60.05,3
CLJ19,2018-11-13 01:30,13,59.97,60.11,59.97,60.11,2
CLJ19,2018-11-13 02:00,13,60.02,60.02,60,60,4
CLJ19,2018-11-13 02:30,13,60.07,60.07,59.81,59.81,5
CLJ19,2018-11-13 03:00,13,59.77,59.83,59.7,59.73,25
CLJ19,2018-11-13 03:30,13,59.82,59.82,59.31,59.39,19
CLJ19,2018-11-13 04:00,13,59.31,59.31,59.18,59.25,6
CLJ19,2018-11-13 04:30,13,59.16,59.29,59.05,59.29,11
CLJ19,2018-11-13 05:00,13,59.34,59.48,59.33,59.44,20
CLJ19,2018-11-13 05:30,13,59.44,59.44,59.35,59.35,8
CLJ19,2018-11-13 06:00,13,59.47,59.59,59.46,59.58,23
CLJ19,2018-11-13 06:30,13,59.59,59.61,59.46,59.61,56
CLJ19,2018-11-13 07:00,13,59.64,59.95,59.64,59.93,6
CLJ19,2018-11-13 07:30,13,59.83,59.84,59.68,59.68,33
CLJ19,2018-11-13 08:00,13,59.69,59.79,59.24,59.29,37
CLJ19,2018-11-13 08:30,13,59.33,59.49,59.02,59.02,70
CLJ19,2018-11-13 09:00,13,59.03,59.05,57.96,57.98,324
CLJ19,2018-11-13 09:30,13,57.91,58.11,57.58,58.08,177
CLJ19,2018-11-13 10:00,13,58.12,58.37,57.77,57.78,108
CLJ19,2018-11-13 10:30,13,57.91,58.41,57.88,58.31,45
CLJ19,2018-11-13 11:00,13,58.26,58.31,57.96,58.18,26
CLJ19,2018-11-13 11:30,13,58.28,58.3,57.83,57.83,60
CLJ19,2018-11-13 12:00,13,57.78,57.78,56.65,56.65,419
CLJ19,2018-11-13 12:30,13,56.63,57.13,56.6,56.83,64
CLJ19,2018-11-13 13:00,13,56.69,57.04,56.42,56.5,193
CLJ19,2018-11-13 13:30,13,56.53,56.61,55.88,55.99,236
CLJ19,2018-11-13 14:00,13,56.04,56.06,55.8,55.8,57
CLJ19,2018-11-13 14:30,13,55.7,55.98,55.58,55.98,62
CLJ19,2018-11-13 15:00,13,55.96,56.08,55.93,55.93,23
CLJ19,2018-11-13 15:30,13,56,56,56,56,1
CLJ19,2018-11-13 17:00,14,56.09,56.43,56.09,56.43,2
CLJ19,2018-11-13 18:00,14,56.48,56.48,56.48,56.48,6
CLJ19,2018-11-13 18:30,14,56.47,56.53,56.41,56.53,12
CLJ19,2018-11-13 19:00,14,56.46,56.64,56.46,56.62,8
CLJ19,2018-11-13 19:30,14,56.31,56.32,56.31,56.32,3
CLJ19,2018-11-13 20:30,14,56.1,56.16,56.02,56.16,50
CLJ19,2018-11-13 21:00,14,56.26,56.26,56.25,56.25,2
CLJ19,2018-11-13 22:00,14,56.26,56.26,56.19,56.19,15
CLJ19,2018-11-13 22:30,14,56.17,56.2,56.17,56.2,25
CLJ19,2018-11-13 23:00,14,56.22,56.22,56.22,56.22,1
CLJ19,2018-11-13 23:30,14,56.17,56.17,56,56,3
CLJ19,2018-11-14 00:00,14,56.04,56.08,56.01,56.08,6
CLJ19,2018-11-14 00:30,14,56.13,56.13,56.13,56.13,1
CLJ19,2018-11-14 01:00,14,56.2,56.23,56.13,56.13,27
CLJ19,2018-11-14 01:30,14,56.17,56.18,56.17,56.18,4
CLJ19,2018-11-14 02:00,14,56.25,56.27,56.06,56.06,30
CLJ19,2018-11-14 02:30,14,56.18,56.18,56.18,56.18,1
CLJ19,2018-11-14 03:00,14,56.5,57.07,56.5,57.02,26
CLJ19,2018-11-14 03:30,14,57,57.1,56.84,57.1,19
CLJ19,2018-11-14 04:00,14,57.07,57.07,56.61,56.61,12
CLJ19,2018-11-14 04:30,14,56.6,56.72,56.52,56.56,20
CLJ19,2018-11-14 05:00,14,56.59,56.62,56.36,56.36,25
CLJ19,2018-11-14 05:30,14,56.33,56.61,56.32,56.61,13
CLJ19,2018-11-14 06:00,14,56.64,57,56.64,56.92,43
CLJ19,2018-11-14 06:30,14,56.94,57.04,56.76,57.04,305
CLJ19,2018-11-14 07:00,14,56.95,57.13,56.82,57.12,61
CLJ19,2018-11-14 07:30,14,57.12,57.14,56.85,56.85,35
CLJ19,2018-11-14 08:00,14,56.99,57.46,56.97,57.44,221
CLJ19,2018-11-14 08:30,14,57.45,57.69,57.12,57.69,97
CLJ19,2018-11-14 09:00,14,57.74,58.1,57.53,57.53,102
CLJ19,2018-11-14 09:30,14,57.63,58.08,57.6,57.85,74
CLJ19,2018-11-14 10:00,14,58.04,58.04,57.25,57.25,88
CLJ19,2018-11-14 10:30,14,57.35,57.61,57.18,57.38,94
CLJ19,2018-11-14 11:00,14,57.47,57.65,57.45,57.49,17
CLJ19,2018-11-14 11:30,14,57.44,57.44,57.08,57.42,106
CLJ19,2018-11-14 12:00,14,57.51,57.53,57.24,57.3,40
CLJ19,2018-11-14 12:30,14,57.31,57.44,57.29,57.42,31
CLJ19,2018-11-14 13:00,14,57.2,57.36,56.92,56.95,264
CLJ19,2018-11-14 13:30,14,56.92,57,56.89,57,67
CLJ19,2018-11-14 14:00,14,57.09,57.12,57.09,57.12,102
CLJ19,2018-11-14 14:30,14,57.13,57.16,57.13,57.16,5
CLJ19,2018-11-14 15:00,14,57.13,57.13,56.91,56.91,13
CLJ19,2018-11-14 15:30,14,56.8,56.94,56.72,56.93,54
CLJ19,2018-11-14 17:30,15,56.86,56.86,56.77,56.77,3
CLJ19,2018-11-14 18:30,15,56.89,56.89,56.89,56.89,1
CLJ19,2018-11-14 19:00,15,57.03,57.1,57.01,57.08,55
CLJ19,2018-11-14 19:30,15,57.02,57.02,57.02,57.02,2
CLJ19,2018-11-14 21:30,15,56.84,56.87,56.84,56.87,3
CLJ19,2018-11-14 23:00,15,56.88,56.88,56.88,56.88,1
CLJ19,2018-11-14 23:30,15,56.99,56.99,56.99,56.99,1
CLJ19,2018-11-15 00:30,15,57.09,57.22,57.09,57.22,8
CLJ19,2018-11-15 01:00,15,57.16,57.16,57.16,57.16,1
CLJ19,2018-11-15 01:30,15,57.09,57.11,57.09,57.11,17
CLJ19,2018-11-15 02:00,15,57.09,57.11,57.09,57.11,16
CLJ19,2018-11-15 02:30,15,57.26,57.3,57.26,57.28,4
CLJ19,2018-11-15 03:00,15,57.19,57.37,57.19,57.27,14
CLJ19,2018-11-15 03:30,15,57.14,57.16,57.14,57.16,9
CLJ19,2018-11-15 04:00,15,56.66,56.92,56.66,56.92,65
CLJ19,2018-11-15 04:30,15,57.04,57.04,57.04,57.04,3
CLJ19,2018-11-15 05:00,15,57.07,57.09,56.88,57,20
CLJ19,2018-11-15 05:30,15,57.15,57.16,57.1,57.16,7
CLJ19,2018-11-15 06:00,15,57.28,57.32,57.12,57.16,11
CLJ19,2018-11-15 06:30,15,57.2,57.36,57.2,57.34,53
CLJ19,2018-11-15 07:00,15,57.28,57.49,56.99,57.36,29
CLJ19,2018-11-15 07:30,15,57.3,57.57,57.3,57.51,15
CLJ19,2018-11-15 08:00,15,57.44,57.52,57.2,57.32,165
CLJ19,2018-11-15 08:30,15,57.31,57.65,57.11,57.55,230
CLJ19,2018-11-15 09:00,15,57.54,57.87,57.54,57.82,89
CLJ19,2018-11-15 09:30,15,57.86,57.92,57.67,57.72,44
CLJ19,2018-11-15 10:00,15,57.5,58.05,57.44,57.88,91
CLJ19,2018-11-15 10:30,15,57.89,58.02,57.79,57.79,38
CLJ19,2018-11-15 11:00,15,57.83,57.87,57.53,57.61,26
CLJ19,2018-11-15 11:30,15,57.48,57.53,57.42,57.5,13
CLJ19,2018-11-15 12:00,15,57.46,57.61,57.31,57.61,10
CLJ19,2018-11-15 12:30,15,57.8,57.8,57.46,57.56,34
CLJ19,2018-11-15 13:00,15,57.52,57.52,57.22,57.22,89
CLJ19,2018-11-15 13:30,15,57.22,57.35,57.2,57.35,20
CLJ19,2018-11-15 14:00,15,57.2,57.2,57.08,57.11,24
CLJ19,2018-11-15 15:00,15,57.25,57.25,57.24,57.24,2
CLJ19,2018-11-15 19:30,16,57.33,57.46,57.33,57.46,12
CLJ19,2018-11-15 20:00,16,57.47,57.48,57.47,57.48,10
CLJ19,2018-11-15 20:30,16,57.62,57.66,57.62,57.66,3
CLJ19,2018-11-15 21:00,16,57.65,57.65,57.65,57.65,2
CLJ19,2018-11-15 22:30,16,57.61,57.61,57.61,57.61,3
CLJ19,2018-11-15 23:00,16,57.67,57.67,57.67,57.67,1
CLJ19,2018-11-16 00:00,16,57.74,57.77,57.72,57.75,13
CLJ19,2018-11-16 01:00,16,57.66,57.66,57.63,57.63,3
CLJ19,2018-11-16 01:30,16,57.74,58.09,57.74,58.09,9
CLJ19,2018-11-16 02:00,16,58.08,58.27,58.08,58.1,23
CLJ19,2018-11-16 02:30,16,58.13,58.13,58.05,58.05,4
CLJ19,2018-11-16 03:00,16,57.98,57.99,57.88,57.97,9
CLJ19,2018-11-16 03:30,16,57.83,58.09,57.83,58.09,7
CLJ19,2018-11-16 04:00,16,58.08,58.09,57.92,57.92,8
CLJ19,2018-11-16 04:30,16,58.35,58.46,58.35,58.46,9
CLJ19,2018-11-16 05:00,16,58.26,58.26,58.19,58.19,15
CLJ19,2018-11-16 05:30,16,58.29,58.29,58.09,58.09,13
CLJ19,2018-11-16 06:00,16,58.12,58.21,58.12,58.16,21
CLJ19,2018-11-16 06:30,16,58.07,58.26,58,58.2,50
CLJ19,2018-11-16 07:00,16,58.19,58.49,58.11,58.41,42
CLJ19,2018-11-16 07:30,16,58.34,58.64,58.33,58.64,72
CLJ19,2018-11-16 08:00,16,58.54,58.6,58.25,58.29,49
CLJ19,2018-11-16 08:30,16,58.26,58.41,58.19,58.3,37
CLJ19,2018-11-16 09:00,16,58.43,58.7,58.43,58.58,77
CLJ19,2018-11-16 09:30,16,58.56,58.62,58.45,58.45,42
CLJ19,2018-11-16 10:00,16,58.49,58.5,57.67,57.72,45
CLJ19,2018-11-16 10:30,16,57.73,57.86,57.39,57.54,47
CLJ19,2018-11-16 11:00,16,57.65,57.66,56.93,56.96,25
CLJ19,2018-11-16 11:30,16,56.91,57.66,56.91,57.59,55
CLJ19,2018-11-16 12:00,16,57.59,57.6,57.39,57.39,24
CLJ19,2018-11-16 12:30,16,57.4,57.55,57.24,57.51,17
CLJ19,2018-11-16 13:00,16,57.45,57.45,57.14,57.29,415
CLJ19,2018-11-16 13:30,16,57.25,57.68,57.24,57.61,34
CLJ19,2018-11-16 14:00,16,57.61,57.63,57.53,57.54,9
CLJ19,2018-11-16 14:30,16,57.5,57.54,57.5,57.54,7
CLJ19,2018-11-16 15:00,16,57.55,57.55,57.55,57.55,25
CLJ19,2018-11-16 15:30,16,57.55,57.62,57.55,57.62,37
CLJ19,2018-11-18 17:00,19,57.52,57.81,57.48,57.81,11
CLJ19,2018-11-18 17:30,19,57.85,57.85,57.84,57.84,2
CLJ19,2018-11-18 18:30,19,57.82,57.82,57.82,57.82,1
CLJ19,2018-11-18 19:00,19,57.73,58,57.73,58,3
CLJ19,2018-11-18 19:30,19,57.96,57.96,57.96,57.96,1
CLJ19,2018-11-18 20:30,19,58.02,58.02,57.93,57.93,5
CLJ19,2018-11-18 21:00,19,57.92,57.93,57.92,57.93,2
CLJ19,2018-11-19 00:00,19,57.87,57.9,57.87,57.9,3
CLJ19,2018-11-19 00:30,19,57.92,57.92,57.92,57.92,1
CLJ19,2018-11-19 01:00,19,57.85,57.95,57.85,57.95,8
CLJ19,2018-11-19 01:30,19,58.03,58.03,58.02,58.02,3
CLJ19,2018-11-19 02:00,19,57.93,57.93,57.83,57.89,3
CLJ19,2018-11-19 02:30,19,57.9,57.97,57.83,57.97,20
CLJ19,2018-11-19 03:00,19,57.97,57.97,57.69,57.71,11
CLJ19,2018-11-19 03:30,19,57.62,57.62,57.43,57.43,11
CLJ19,2018-11-19 04:00,19,57.62,57.62,57.41,57.5,11
CLJ19,2018-11-19 04:30,19,57.4,57.54,57.34,57.5,10
CLJ19,2018-11-19 05:00,19,57.5,57.5,57.36,57.36,9
CLJ19,2018-11-19 05:30,19,57.39,57.42,57.25,57.25,12
CLJ19,2018-11-19 06:00,19,57.23,57.3,57.23,57.3,5
CLJ19,2018-11-19 06:30,19,57.29,57.35,57.27,57.32,35
CLJ19,2018-11-19 07:00,19,57.43,57.48,57.35,57.35,25
CLJ19,2018-11-19 07:30,19,57.23,57.23,56.5,56.52,82
CLJ19,2018-11-19 08:00,19,56.53,56.67,56.34,56.65,176
CLJ19,2018-11-19 08:30,19,56.65,56.8,55.94,56.01,94
CLJ19,2018-11-19 09:00,19,55.99,56.68,55.82,56.59,61
CLJ19,2018-11-19 09:30,19,56.64,57.09,56.57,56.92,56
CLJ19,2018-11-19 10:00,19,56.9,57.3,56.58,56.95,65
CLJ19,2018-11-19 10:30,19,56.88,56.98,56.78,56.89,22
CLJ19,2018-11-19 11:00,19,56.9,57.17,56.81,57.08,31
CLJ19,2018-11-19 11:30,19,57.01,57.34,56.98,57.14,26
CLJ19,2018-11-19 12:00,19,57.06,57.2,57.02,57.2,24
CLJ19,2018-11-19 12:30,19,57.25,57.48,57.25,57.33,21
CLJ19,2018-11-19 13:00,19,57.32,57.69,57.09,57.67,86
CLJ19,2018-11-19 13:30,19,57.65,57.91,57.62,57.73,59
CLJ19,2018-11-19 14:00,19,57.78,57.78,57.65,57.68,12
CLJ19,2018-11-19 14:30,19,57.63,57.63,57.63,57.63,1
CLJ19,2018-11-19 15:00,19,57.69,57.69,57.69,57.69,1
CLJ19,2018-11-19 15:30,19,57.68,57.69,57.68,57.68,5
CLJ19,2018-11-19 19:00,20,57.57,57.57,57.53,57.53,5
CLJ19,2018-11-19 19:30,20,57.5,57.5,57.5,57.5,1
CLJ19,2018-11-19 20:30,20,57.46,57.47,57.46,57.47,2
CLJ19,2018-11-19 21:00,20,57.38,57.38,57.34,57.36,7
CLJ19,2018-11-19 21:30,20,57.4,57.42,57.4,57.42,5
CLJ19,2018-11-19 22:00,20,57.41,57.48,57.41,57.48,6
CLJ19,2018-11-20 00:30,20,57.4,57.45,57.27,57.27,5
CLJ19,2018-11-20 01:00,20,57.27,57.3,57.22,57.3,11
CLJ19,2018-11-20 01:30,20,57.27,57.35,57.25,57.28,9
CLJ19,2018-11-20 02:00,20,57.32,57.35,57.13,57.35,6
CLJ19,2018-11-20 02:30,20,57.34,57.36,56.97,56.97,9
CLJ19,2018-11-20 03:00,20,57.05,57.05,57.05,57.05,1
CLJ19,2018-11-20 03:30,20,57.1,57.12,57.1,57.12,7
CLJ19,2018-11-20 04:00,20,56.96,57.24,56.96,57.24,10
CLJ19,2018-11-20 04:30,20,57.25,57.39,57.25,57.39,8
CLJ19,2018-11-20 05:00,20,57.3,57.66,57.3,57.61,21
CLJ19,2018-11-20 05:30,20,57.59,57.63,57.46,57.51,13
CLJ19,2018-11-20 06:00,20,57.43,57.44,57.18,57.19,11
CLJ19,2018-11-20 06:30,20,57.3,57.34,57.15,57.15,89
CLJ19,2018-11-20 07:00,20,57.15,57.18,56.58,56.62,29
CLJ19,2018-11-20 07:30,20,56.46,56.64,56.42,56.47,28
CLJ19,2018-11-20 08:00,20,56.45,56.58,56.15,56.29,126
CLJ19,2018-11-20 08:30,20,56.31,56.63,55.43,55.5,251
CLJ19,2018-11-20 09:00,20,55.38,55.52,54.19,54.59,256
CLJ19,2018-11-20 09:30,20,54.4,55.15,54.35,55.15,239
CLJ19,2018-11-20 10:00,20,55.13,55.3,54.59,54.74,81
CLJ19,2018-11-20 10:30,20,54.7,54.78,54.41,54.71,103
CLJ19,2018-11-20 11:00,20,54.68,54.79,54.57,54.74,75
CLJ19,2018-11-20 11:30,20,54.65,54.69,54.37,54.54,49
CLJ19,2018-11-20 12:00,20,54.53,54.55,53.21,53.48,306
CLJ19,2018-11-20 12:30,20,53.47,53.83,53.36,53.77,86
CLJ19,2018-11-20 13:00,20,53.67,53.94,53.51,53.76,179
CLJ19,2018-11-20 13:30,20,53.78,53.86,53.64,53.66,62
CLJ19,2018-11-20 14:00,20,53.6,53.7,53.59,53.7,17
CLJ19,2018-11-20 14:30,20,53.71,53.71,53.65,53.71,25
CLJ19,2018-11-20 15:00,20,53.67,53.67,53.53,53.58,46
CLJ19,2018-11-20 15:30,20,53.76,53.76,53.69,53.73,21
CLJ19,2018-11-20 17:00,21,53.79,53.79,53.79,53.79,1
CLJ19,2018-11-20 17:30,21,53.82,53.82,53.82,53.82,1
CLJ19,2018-11-20 18:30,21,53.93,53.93,53.93,53.93,2
CLJ19,2018-11-20 19:00,21,53.93,54.16,53.93,54.16,3
CLJ19,2018-11-20 19:30,21,54.52,54.57,54.47,54.47,10
CLJ19,2018-11-20 20:00,21,54.43,54.43,54.43,54.43,1
CLJ19,2018-11-20 22:00,21,54.56,54.56,54.48,54.48,3
CLJ19,2018-11-20 23:30,21,54.73,54.73,54.48,54.48,6
CLJ19,2018-11-21 00:00,21,54.47,54.47,54.47,54.47,1
CLJ19,2018-11-21 01:00,21,54.57,54.6,54.57,54.6,3
CLJ19,2018-11-21 01:30,21,54.65,54.65,54.62,54.62,2
CLJ19,2018-11-21 02:00,21,54.52,54.85,54.48,54.72,19
CLJ19,2018-11-21 02:30,21,54.78,54.84,54.69,54.84,20
CLJ19,2018-11-21 03:00,21,54.81,54.91,54.64,54.72,17
CLJ19,2018-11-21 03:30,21,54.76,54.9,54.75,54.86,33
CLJ19,2018-11-21 04:00,21,54.96,55,54.84,54.9,18
CLJ19,2018-11-21 04:30,21,54.8,54.8,54.61,54.64,5
CLJ19,2018-11-21 05:00,21,54.68,54.89,54.67,54.89,84
CLJ19,2018-11-21 05:30,21,54.74,54.81,54.74,54.81,8
CLJ19,2018-11-21 06:00,21,54.73,54.88,54.69,54.88,10
CLJ19,2018-11-21 06:30,21,55,55.15,54.96,55.15,43
CLJ19,2018-11-21 07:00,21,55.18,55.27,55.12,55.2,123
CLJ19,2018-11-21 07:30,21,55.16,55.24,55.02,55.02,294
CLJ19,2018-11-21 08:00,21,55.01,55.03,54.69,54.84,240
CLJ19,2018-11-21 08:30,21,54.88,55.22,54.88,55.04,71
CLJ19,2018-11-21 09:00,21,55,55.03,54.77,54.8,37
CLJ19,2018-11-21 09:30,21,54.69,55.01,54.48,54.6,227
CLJ19,2018-11-21 10:00,21,54.66,55.18,54.64,55.18,226
CLJ19,2018-11-21 10:30,21,55.18,56.2,55.18,56.05,228
CLJ19,2018-11-21 11:00,21,56.11,56.11,55.68,55.68,205
CLJ19,2018-11-21 11:30,21,55.78,55.86,55.69,55.69,28
CLJ19,2018-11-21 12:00,21,55.7,55.82,55.65,55.71,36
CLJ19,2018-11-21 12:30,21,55.64,55.66,55.55,55.6,67
CLJ19,2018-11-21 13:00,21,55.46,55.47,55.05,55.05,54
CLJ19,2018-11-21 13:30,21,54.92,54.92,54.67,54.87,67
CLJ19,2018-11-21 14:00,21,54.87,54.98,54.87,54.98,5
CLJ19,2018-11-21 14:30,21,55.01,55.01,55.01,55.01,12
CLJ19,2018-11-21 15:00,21,54.99,54.99,54.99,54.99,1
CLJ19,2018-11-21 15:30,21,54.99,55.18,54.98,55.17,16
CLJ19,2018-11-21 19:00,23,55.19,55.19,55.19,55.19,1
CLJ19,2018-11-21 19:30,23,54.9,54.9,54.9,54.9,1
CLJ19,2018-11-21 23:00,23,54.99,54.99,54.99,54.99,1
CLJ19,2018-11-21 23:30,23,54.83,54.84,54.83,54.84,2
CLJ19,2018-11-22 00:00,23,54.92,54.92,54.92,54.92,1
CLJ19,2018-11-22 00:30,23,54.98,54.98,54.96,54.96,4
CLJ19,2018-11-22 01:00,23,55.05,55.1,55.05,55.07,4
CLJ19,2018-11-22 01:30,23,54.98,54.98,54.97,54.97,3
CLJ19,2018-11-22 02:00,23,54.88,54.88,54.71,54.71,6
CLJ19,2018-11-22 02:30,23,54.69,54.69,54.14,54.27,34
CLJ19,2018-11-22 03:00,23,54.39,54.39,54.19,54.19,5
CLJ19,2018-11-22 03:30,23,54.37,54.42,54.37,54.39,30
CLJ19,2018-11-22 04:00,23,54.4,54.62,54.4,54.62,6
CLJ19,2018-11-22 04:30,23,54.48,54.48,54.48,54.48,1
CLJ19,2018-11-22 05:00,23,54.28,54.3,54.27,54.28,10
CLJ19,2018-11-22 05:30,23,54.42,54.56,54.42,54.53,9
CLJ19,2018-11-22 06:00,23,54.67,54.86,54.67,54.86,18
CLJ19,2018-11-22 06:30,23,54.74,55.03,54.74,55.03,3
CLJ19,2018-11-22 07:00,23,54.93,55.15,54.92,55.12,5
CLJ19,2018-11-22 07:30,23,55.26,55.26,54.97,54.97,6
CLJ19,2018-11-22 08:00,23,55.05,55.15,55.05,55.07,15
CLJ19,2018-11-22 08:30,23,54.97,54.97,54.89,54.89,7
CLJ19,2018-11-22 09:00,23,54.76,54.84,54.73,54.73,28
CLJ19,2018-11-22 10:00,23,54.63,54.63,54.25,54.26,4
CLJ19,2018-11-22 10:30,23,54.32,54.47,54.31,54.47,11
CLJ19,2018-11-22 11:00,23,54.31,54.41,54.29,54.39,13
CLJ19,2018-11-22 11:30,23,54.57,54.57,54.54,54.54,2
CLJ19,2018-11-22 17:30,23,54.55,54.55,54.55,54.55,1
CLJ19,2018-11-22 18:00,23,54.55,54.55,54.55,54.55,2
CLJ19,2018-11-22 18:30,23,54.41,54.41,54.38,54.38,2
CLJ19,2018-11-22 19:00,23,54.38,54.38,54.37,54.37,4
CLJ19,2018-11-22 19:30,23,54.5,54.5,54.5,54.5,1
CLJ19,2018-11-22 20:00,23,54.49,54.49,54.49,54.49,1
CLJ19,2018-11-22 21:00,23,54.24,54.24,53.36,53.78,22
CLJ19,2018-11-22 21:30,23,53.77,53.85,53.77,53.85,5
CLJ19,2018-11-22 22:00,23,53.9,53.9,53.9,53.9,12
CLJ19,2018-11-22 22:30,23,53.79,53.79,53.79,53.79,1
CLJ19,2018-11-22 23:30,23,53.9,53.9,53.7,53.7,7
CLJ19,2018-11-23 00:00,23,53.75,53.75,53.75,53.75,1
CLJ19,2018-11-23 00:30,23,53.74,53.74,53.74,53.74,1
CLJ19,2018-11-23 01:00,23,53.83,53.95,53.82,53.93,25
CLJ19,2018-11-23 01:30,23,53.91,54.01,53.91,53.92,8
CLJ19,2018-11-23 02:00,23,53.84,53.86,53.63,53.7,17
CLJ19,2018-11-23 02:30,23,53.88,53.97,53.73,53.73,19
CLJ19,2018-11-23 03:00,23,53.63,53.93,53.63,53.75,37
CLJ19,2018-11-23 03:30,23,53.76,53.84,53.76,53.84,8
CLJ19,2018-11-23 04:00,23,53.79,53.8,53.08,53.08,33
CLJ19,2018-11-23 04:30,23,53.14,53.24,52.33,52.67,62
CLJ19,2018-11-23 05:00,23,52.61,52.81,52.61,52.69,18
CLJ19,2018-11-23 05:30,23,52.78,52.86,52.78,52.83,33
CLJ19,2018-11-23 06:00,23,52.81,52.83,52.76,52.77,9
CLJ19,2018-11-23 06:30,23,52.5,52.8,52.5,52.65,21
CLJ19,2018-11-23 07:00,23,52.58,52.61,51.88,51.97,72
CLJ19,2018-11-23 07:30,23,51.7,51.7,51.14,51.31,150
CLJ19,2018-11-23 08:00,23,51.29,51.96,51.25,51.88,123
CLJ19,2018-11-23 08:30,23,51.86,51.9,51.26,51.78,142
CLJ19,2018-11-23 09:00,23,51.78,51.84,51.15,51.31,69
CLJ19,2018-11-23 09:30,23,51.33,51.6,51.22,51.23,81
CLJ19,2018-11-23 10:00,23,51.35,51.68,51.01,51.56,172
CLJ19,2018-11-23 10:30,23,51.47,51.66,51.18,51.18,38
CLJ19,2018-11-23 11:00,23,51.22,51.47,51.19,51.47,62
CLJ19,2018-11-23 11:30,23,51.44,52.05,51.31,51.87,113
CLJ19,2018-11-23 12:00,23,51.7,51.7,50.84,50.84,80
CLJ19,2018-11-23 12:30,23,50.95,51.05,50.65,50.88,33
CLJ19,2018-11-25 17:00,26,51.06,51.5,50.74,50.74,47
CLJ19,2018-11-25 17:30,26,50.98,51.02,50.98,50.99,5
CLJ19,2018-11-25 18:00,26,51.1,51.25,51.09,51.1,26
CLJ19,2018-11-25 18:30,26,51.04,51.38,51.04,51.38,10
CLJ19,2018-11-25 19:00,26,51.16,51.4,51.16,51.3,12
CLJ19,2018-11-25 19:30,26,51.15,51.15,51.15,51.15,1
CLJ19,2018-11-25 20:00,26,50.88,51.04,50.88,51.04,4
CLJ19,2018-11-25 20:30,26,51.13,51.19,51.12,51.15,5
CLJ19,2018-11-25 21:00,26,51.3,51.3,51.29,51.29,4
CLJ19,2018-11-25 22:00,26,51.17,51.42,51.17,51.41,24
CLJ19,2018-11-25 22:30,26,51.41,51.41,51.4,51.41,11
CLJ19,2018-11-25 23:00,26,51.38,51.41,51.37,51.38,8
CLJ19,2018-11-25 23:30,26,51.34,51.53,51.34,51.53,16
CLJ19,2018-11-26 00:00,26,51.62,51.67,51.62,51.67,7
CLJ19,2018-11-26 00:30,26,51.56,51.62,51.56,51.62,11
CLJ19,2018-11-26 01:00,26,51.65,51.7,51.61,51.61,8
CLJ19,2018-11-26 01:30,26,51.58,51.58,51.49,51.49,7
CLJ19,2018-11-26 02:00,26,51.48,51.83,51.48,51.78,16
CLJ19,2018-11-26 02:30,26,51.76,51.76,51.57,51.6,23
CLJ19,2018-11-26 03:00,26,51.67,51.68,51.36,51.59,18
CLJ19,2018-11-26 03:30,26,51.64,51.79,51.62,51.79,20
CLJ19,2018-11-26 04:00,26,51.76,51.76,51.37,51.54,29
CLJ19,2018-11-26 04:30,26,51.57,51.58,51.57,51.58,5
CLJ19,2018-11-26 05:00,26,51.52,51.52,51.21,51.21,22
CLJ19,2018-11-26 05:30,26,51.27,51.4,51.24,51.4,5
CLJ19,2018-11-26 06:00,26,51.47,51.69,51.47,51.61,10
CLJ19,2018-11-26 06:30,26,51.59,51.74,51.58,51.69,51
CLJ19,2018-11-26 07:00,26,51.57,51.84,51.57,51.7,15
CLJ19,2018-11-26 07:30,26,51.72,51.85,51.61,51.77,63
CLJ19,2018-11-26 08:00,26,51.73,52.13,51.46,52.11,139
CLJ19,2018-11-26 08:30,26,52.14,52.47,52.1,52.26,330
CLJ19,2018-11-26 09:00,26,52.16,52.66,52.16,52.64,108
CLJ19,2018-11-26 09:30,26,52.65,52.67,52.22,52.32,79
CLJ19,2018-11-26 10:00,26,52.33,52.57,52.29,52.38,46
CLJ19,2018-11-26 10:30,26,52.35,52.42,52.02,52.29,66
CLJ19,2018-11-26 11:00,26,52.23,52.24,52.12,52.2,19
CLJ19,2018-11-26 11:30,26,52.23,52.24,52.03,52.23,18
CLJ19,2018-11-26 12:00,26,52.19,52.37,52.12,52.12,20
CLJ19,2018-11-26 12:30,26,52.15,52.45,52.13,52.45,45
CLJ19,2018-11-26 13:00,26,52.44,52.44,51.98,52.12,183
CLJ19,2018-11-26 13:30,26,52.27,52.27,52,52,30
CLJ19,2018-11-26 14:00,26,51.97,52.03,51.95,51.99,17
CLJ19,2018-11-26 14:30,26,51.99,52.07,51.99,52.07,15
CLJ19,2018-11-26 15:00,26,52.14,52.14,52.07,52.07,7
CLJ19,2018-11-26 15:30,26,52.07,52.07,52.07,52.07,6
CLJ19,2018-11-26 17:00,27,52.06,52.06,52.05,52.05,2
CLJ19,2018-11-26 18:00,27,51.98,51.98,51.97,51.97,2
CLJ19,2018-11-26 19:00,27,51.67,51.67,51.6,51.6,3
CLJ19,2018-11-26 19:30,27,51.65,51.68,51.65,51.67,6
CLJ19,2018-11-26 22:00,27,51.98,51.98,51.98,51.98,1
CLJ19,2018-11-26 23:00,27,51.83,51.83,51.83,51.83,1
CLJ19,2018-11-26 23:30,27,51.84,51.84,51.84,51.84,1
CLJ19,2018-11-27 00:00,27,51.76,51.76,51.76,51.76,1
CLJ19,2018-11-27 01:00,27,51.68,51.68,51.64,51.64,12
CLJ19,2018-11-27 01:30,27,51.79,51.89,51.76,51.77,14
CLJ19,2018-11-27 02:00,27,51.73,51.73,51.56,51.56,4
CLJ19,2018-11-27 02:30,27,51.5,51.5,51.25,51.38,71
CLJ19,2018-11-27 03:00,27,51.43,51.62,51.4,51.62,58
CLJ19,2018-11-27 03:30,27,51.72,51.81,51.7,51.72,7
CLJ19,2018-11-27 04:00,27,51.83,52.32,51.83,52.32,20
CLJ19,2018-11-27 04:30,27,52.26,52.26,52.09,52.22,26
CLJ19,2018-11-27 05:00,27,52.14,52.26,51.96,52.26,103
CLJ19,2018-11-27 05:30,27,52.32,52.32,52.12,52.12,15
CLJ19,2018-11-27 06:00,27,52.13,52.13,51.92,51.92,21
CLJ19,2018-11-27 06:30,27,51.92,52.02,51.87,51.91,67
CLJ19,2018-11-27 07:00,27,51.85,51.86,51.71,51.77,56
CLJ19,2018-11-27 07:30,27,51.72,52,51.62,52,29
CLJ19,2018-11-27 08:00,27,51.99,52.24,51.74,52.24,64
CLJ19,2018-11-27 08:30,27,52.26,52.4,52.05,52.24,188
CLJ19,2018-11-27 09:00,27,52.24,52.55,52.24,52.42,66
CLJ19,2018-11-27 09:30,27,52.43,52.67,52.28,52.5,52
CLJ19,2018-11-27 10:00,27,52.57,52.57,52.12,52.23,194
CLJ19,2018-11-27 10:30,27,52.17,52.24,52.04,52.18,37
CLJ19,2018-11-27 11:00,27,52.11,52.11,50.81,50.95,167
CLJ19,2018-11-27 11:30,27,50.94,51.35,50.94,51.19,117
CLJ19,2018-11-27 12:00,27,51.22,51.71,51.22,51.52,68
CLJ19,2018-11-27 12:30,27,51.59,51.94,51.55,51.84,54
CLJ19,2018-11-27 13:00,27,51.89,52.06,51.72,52.06,42
CLJ19,2018-11-27 13:30,27,52.06,52.15,51.99,52.13,20
CLJ19,2018-11-27 14:00,27,52.12,52.24,52.12,52.24,46
CLJ19,2018-11-27 14:30,27,52.22,52.26,52.22,52.26,3
CLJ19,2018-11-27 15:00,27,52.35,52.35,52.29,52.35,115
CLJ19,2018-11-27 15:30,27,52.5,52.59,52.48,52.58,6
CLJ19,2018-11-27 17:00,28,52.56,52.56,52.55,52.55,3
CLJ19,2018-11-27 18:00,28,52.49,52.49,52.49,52.49,1
CLJ19,2018-11-27 19:00,28,52.37,52.37,52.27,52.27,5
CLJ19,2018-11-27 21:00,28,52.48,52.48,52.46,52.46,2
CLJ19,2018-11-27 21:30,28,52.48,52.48,52.48,52.48,1
CLJ19,2018-11-27 22:30,28,52.53,52.53,52.53,52.53,1
CLJ19,2018-11-27 23:00,28,52.59,52.67,52.59,52.67,3
CLJ19,2018-11-27 23:30,28,52.58,52.61,52.53,52.61,5
CLJ19,2018-11-28 00:00,28,52.7,53,52.7,52.95,6
CLJ19,2018-11-28 00:30,28,52.79,52.86,52.79,52.85,4
CLJ19,2018-11-28 01:00,28,52.77,52.78,52.76,52.76,3
CLJ19,2018-11-28 01:30,28,52.8,52.9,52.69,52.69,10
CLJ19,2018-11-28 02:00,28,52.74,52.74,52.62,52.65,4
CLJ19,2018-11-28 02:30,28,52.58,52.61,52.46,52.61,9
CLJ19,2018-11-28 03:00,28,52.43,52.51,52.43,52.51,5
CLJ19,2018-11-28 03:30,28,52.33,52.44,52.33,52.36,10
CLJ19,2018-11-28 04:00,28,52.36,52.44,52.05,52.11,16
CLJ19,2018-11-28 04:30,28,52.11,52.15,52.05,52.15,16
CLJ19,2018-11-28 05:00,28,52.11,52.11,51.9,51.92,7
CLJ19,2018-11-28 05:30,28,51.99,52.01,51.99,52.01,2
CLJ19,2018-11-28 06:00,28,52.12,52.22,52.1,52.22,8
CLJ19,2018-11-28 06:30,28,52.18,52.18,51.96,51.98,88
CLJ19,2018-11-28 07:00,28,51.93,52.02,51.65,51.68,54
CLJ19,2018-11-28 07:30,28,51.65,51.71,51.38,51.66,22
CLJ19,2018-11-28 08:00,28,51.68,51.76,51.62,51.68,103
CLJ19,2018-11-28 08:30,28,51.75,51.97,51.38,51.44,62
CLJ19,2018-11-28 09:00,28,51.52,51.69,51.41,51.69,23
CLJ19,2018-11-28 09:30,28,51.48,51.93,51.16,51.35,114
CLJ19,2018-11-28 10:00,28,51.39,51.7,51.21,51.7,88
CLJ19,2018-11-28 10:30,28,51.64,52.18,51.63,52.05,63
CLJ19,2018-11-28 11:00,28,52.19,52.6,52.19,52.25,77
CLJ19,2018-11-28 11:30,28,52.3,52.3,52.02,52.05,52
CLJ19,2018-11-28 12:00,28,52.07,52.07,51.69,51.77,84
CLJ19,2018-11-28 12:30,28,51.7,52.13,51.57,52.1,63
CLJ19,2018-11-28 13:00,28,52.06,52.06,50.66,50.75,270
CLJ19,2018-11-28 13:30,28,50.76,51.17,50.74,50.9,102
CLJ19,2018-11-28 14:00,28,50.88,50.9,50.76,50.9,27
CLJ19,2018-11-28 14:30,28,50.81,50.99,50.66,50.92,19
CLJ19,2018-11-28 15:00,28,50.73,50.8,50.7,50.8,38
CLJ19,2018-11-28 15:30,28,50.76,50.79,50.76,50.79,4
CLJ19,2018-11-28 18:30,29,51.34,51.34,51.34,51.34,1
CLJ19,2018-11-28 19:00,29,51.17,51.47,51.17,51.38,9
CLJ19,2018-11-28 19:30,29,51.41,51.41,51.41,51.41,2
CLJ19,2018-11-28 20:00,29,51.06,51.06,51.06,51.06,1
CLJ19,2018-11-28 20:30,29,51.04,51.11,51.04,51.11,2
CLJ19,2018-11-28 21:00,29,51.15,51.2,51.15,51.2,2
CLJ19,2018-11-28 21:30,29,51.15,51.15,51.15,51.15,1
CLJ19,2018-11-28 22:30,29,51.29,51.29,51.29,51.29,1
CLJ19,2018-11-28 23:30,29,51.11,51.11,51.05,51.05,12
CLJ19,2018-11-29 00:00,29,51.09,51.11,50.86,50.93,6
CLJ19,2018-11-29 01:00,29,50.92,51.01,50.92,51.01,15
CLJ19,2018-11-29 01:30,29,51,51.12,51,51.1,25
CLJ19,2018-11-29 02:00,29,51.03,51.03,50.82,50.82,6
CLJ19,2018-11-29 02:30,29,50.78,50.93,50.07,50.32,46
CLJ19,2018-11-29 03:00,29,50.35,50.37,50.1,50.13,91
CLJ19,2018-11-29 03:30,29,50.14,50.33,50.14,50.33,7
CLJ19,2018-11-29 04:00,29,50.32,50.46,50.24,50.41,27
CLJ19,2018-11-29 04:30,29,50.4,50.65,50.4,50.65,15
CLJ19,2018-11-29 05:00,29,50.54,50.54,50.24,50.26,13
CLJ19,2018-11-29 05:30,29,50.28,50.79,50.2,50.65,23
CLJ19,2018-11-29 06:00,29,50.56,51.74,50.56,51.53,68
CLJ19,2018-11-29 06:30,29,51.54,51.61,51.27,51.46,35
CLJ19,2018-11-29 07:00,29,51.33,51.79,51.29,51.64,59
CLJ19,2018-11-29 07:30,29,51.64,51.95,51.5,51.5,72
CLJ19,2018-11-29 08:00,29,51.57,51.69,51.4,51.61,65
CLJ19,2018-11-29 08:30,29,51.69,52.03,51.55,51.73,87
CLJ19,2018-11-29 09:00,29,51.7,51.81,51.36,51.58,76
CLJ19,2018-11-29 09:30,29,51.52,51.97,51.52,51.97,59
CLJ19,2018-11-29 10:00,29,51.98,52.11,51.84,51.96,109
CLJ19,2018-11-29 10:30,29,51.97,52.39,51.96,52.21,77
CLJ19,2018-11-29 11:00,29,52.19,52.2,52.03,52.09,29
CLJ19,2018-11-29 11:30,29,52.32,52.45,52.15,52.42,30
CLJ19,2018-11-29 12:00,29,52.37,52.62,52.3,52.59,31
CLJ19,2018-11-29 12:30,29,52.47,52.59,52.34,52.45,65
CLJ19,2018-11-29 13:00,29,52.44,52.51,51.81,51.92,122
CLJ19,2018-11-29 13:30,29,51.87,52.04,51.87,51.93,52
CLJ19,2018-11-29 14:00,29,51.85,51.87,51.82,51.82,5
CLJ19,2018-11-29 14:30,29,51.84,51.88,51.79,51.8,16
CLJ19,2018-11-29 15:00,29,51.8,51.88,51.8,51.85,5
CLJ19,2018-11-29 15:30,29,51.85,51.85,51.7,51.7,22
CLJ19,2018-11-29 17:00,30,51.8,51.8,51.71,51.71,2
CLJ19,2018-11-29 17:30,30,51.81,51.82,51.81,51.82,3
CLJ19,2018-11-29 19:00,30,51.82,51.98,51.82,51.98,4
CLJ19,2018-11-29 19:30,30,51.99,51.99,51.98,51.98,3
CLJ19,2018-11-29 20:00,30,52.06,52.08,51.97,51.97,11
CLJ19,2018-11-29 20:30,30,52,52,51.99,51.99,2
CLJ19,2018-11-29 21:00,30,52.03,52.2,52.03,52.19,4
CLJ19,2018-11-29 21:30,30,52.14,52.14,52.12,52.12,2
CLJ19,2018-11-29 22:00,30,52.08,52.13,52.07,52.09,7
CLJ19,2018-11-29 22:30,30,52.1,52.1,52.06,52.06,2
CLJ19,2018-11-29 23:00,30,51.92,51.92,51.92,51.92,1
CLJ19,2018-11-29 23:30,30,51.94,51.98,51.94,51.98,9
CLJ19,2018-11-30 00:00,30,51.97,52.01,51.97,52.01,4
CLJ19,2018-11-30 00:30,30,52.01,52.01,52.01,52.01,1
CLJ19,2018-11-30 01:00,30,51.98,52.2,51.96,51.98,19
CLJ19,2018-11-30 01:30,30,51.94,51.94,51.92,51.92,2
CLJ19,2018-11-30 02:00,30,51.89,51.89,51.67,51.69,25
CLJ19,2018-11-30 02:30,30,51.69,51.91,51.68,51.91,15
CLJ19,2018-11-30 03:00,30,51.91,51.94,51.68,51.75,16
CLJ19,2018-11-30 03:30,30,51.57,51.57,51.37,51.43,39
CLJ19,2018-11-30 04:00,30,51.45,51.45,51.01,51.23,34
CLJ19,2018-11-30 04:30,30,51.21,51.39,51.15,51.3,15
CLJ19,2018-11-30 05:00,30,51.3,51.3,51.18,51.21,11
CLJ19,2018-11-30 05:30,30,51.19,51.21,50.94,50.94,13
CLJ19,2018-11-30 06:00,30,51.06,51.1,50.89,51.09,47
CLJ19,2018-11-30 06:30,30,51.13,51.26,51.13,51.21,31
CLJ19,2018-11-30 07:00,30,51.2,51.36,50.98,51.12,144
CLJ19,2018-11-30 07:30,30,51.13,51.22,51.04,51.13,30
CLJ19,2018-11-30 08:00,30,51.13,51.16,50.48,50.7,331
CLJ19,2018-11-30 08:30,30,50.73,50.76,50.15,50.37,137
CLJ19,2018-11-30 09:00,30,50.29,50.65,50.27,50.58,86
CLJ19,2018-11-30 09:30,30,50.63,51.06,50.53,50.77,323
CLJ19,2018-11-30 10:00,30,50.78,51.1,50.61,51.09,225
CLJ19,2018-11-30 10:30,30,50.92,51.94,50.82,51.84,111
CLJ19,2018-11-30 11:00,30,51.88,51.99,51.59,51.7,171
CLJ19,2018-11-30 11:30,30,51.72,51.72,51.47,51.56,192
CLJ19,2018-11-30 12:00,30,51.58,51.7,51.32,51.61,252
CLJ19,2018-11-30 12:30,30,51.65,51.92,51.52,51.69,94
CLJ19,2018-11-30 13:00,30,51.68,51.86,51.2,51.24,140
CLJ19,2018-11-30 13:30,30,51.32,51.37,51.05,51.09,76
CLJ19,2018-11-30 14:00,30,51.01,51.12,50.93,50.93,28
CLJ19,2018-11-30 14:30,30,50.96,50.97,50.91,50.97,8
CLJ19,2018-11-30 15:00,30,51.18,51.18,51.06,51.11,5
CLJ19,2018-11-30 15:30,30,50.99,51.1,50.98,51.1,10
CLJ19,2018-12-02 17:00,3,52.78,52.78,52.5,52.6,40
CLJ19,2018-12-02 17:30,3,52.67,52.74,52.67,52.74,5
CLJ19,2018-12-02 18:00,3,52.65,52.78,52.64,52.78,33
CLJ19,2018-12-02 18:30,3,52.94,53.07,52.94,52.97,92
CLJ19,2018-12-02 19:00,3,52.97,53.47,52.97,53.39,46
CLJ19,2018-12-02 19:30,3,53.23,53.34,53.23,53.34,5
CLJ19,2018-12-02 20:00,3,53.52,54.04,53.52,54.03,31
CLJ19,2018-12-02 20:30,3,53.96,54.21,53.96,54.09,28
CLJ19,2018-12-02 21:00,3,54.13,54.13,53.98,53.98,5
CLJ19,2018-12-02 21:30,3,54.03,54.04,53.87,54,13
CLJ19,2018-12-02 22:00,3,54.05,54.09,54.01,54.09,6
CLJ19,2018-12-02 22:30,3,54,54.12,54,54.12,13
CLJ19,2018-12-02 23:00,3,54.08,54.08,54.08,54.08,1
CLJ19,2018-12-02 23:30,3,54.03,54.06,53.95,54.03,20
CLJ19,2018-12-03 00:00,3,53.95,53.95,53.81,53.84,14
CLJ19,2018-12-03 00:30,3,53.87,53.89,53.84,53.84,14
CLJ19,2018-12-03 01:00,3,53.78,53.79,53.69,53.75,24
CLJ19,2018-12-03 01:30,3,53.73,54.06,53.73,54,16
CLJ19,2018-12-03 02:00,3,54.02,54.04,53.84,53.84,29
CLJ19,2018-12-03 02:30,3,53.81,53.92,53.81,53.92,3
CLJ19,2018-12-03 03:00,3,53.68,53.68,53.38,53.38,11
CLJ19,2018-12-03 03:30,3,53.52,53.79,53.52,53.69,18
CLJ19,2018-12-03 04:00,3,53.61,53.65,53.61,53.65,19
CLJ19,2018-12-03 04:30,3,53.61,53.64,53.48,53.52,35
CLJ19,2018-12-03 05:00,3,53.48,53.55,53.42,53.52,22
CLJ19,2018-12-03 05:30,3,53.57,53.57,53.43,53.57,45
CLJ19,2018-12-03 06:00,3,53.5,53.5,53.35,53.38,15
CLJ19,2018-12-03 06:30,3,53.43,53.43,53.28,53.29,46
CLJ19,2018-12-03 07:00,3,53.26,53.47,53.24,53.46,15
CLJ19,2018-12-03 07:30,3,53.56,53.98,53.56,53.75,87
CLJ19,2018-12-03 08:00,3,53.71,53.73,53.44,53.67,80
CLJ19,2018-12-03 08:30,3,53.66,53.67,53.35,53.4,98
CLJ19,2018-12-03 09:00,3,53.41,53.41,53.11,53.31,48
CLJ19,2018-12-03 09:30,3,53.35,53.35,53.06,53.11,32
CLJ19,2018-12-03 10:00,3,53.1,53.17,52.78,52.98,80
CLJ19,2018-12-03 10:30,3,52.96,52.96,52.54,52.64,57
CLJ19,2018-12-03 11:00,3,52.71,53.04,52.71,52.89,82
CLJ19,2018-12-03 11:30,3,52.93,53.01,52.83,53.01,32
CLJ19,2018-12-03 12:00,3,53.03,53.23,53.03,53.19,20
CLJ19,2018-12-03 12:30,3,53.15,53.25,53.07,53.13,157
CLJ19,2018-12-03 13:00,3,53.13,53.62,53.04,53.6,232
CLJ19,2018-12-03 13:30,3,53.57,53.69,53.53,53.65,41
CLJ19,2018-12-03 14:00,3,53.6,53.66,53.6,53.61,10
CLJ19,2018-12-03 14:30,3,53.65,53.78,53.65,53.78,54
CLJ19,2018-12-03 15:00,3,53.67,53.68,53.67,53.67,4
CLJ19,2018-12-03 15:30,3,53.72,53.72,53.67,53.67,6
CLJ19,2018-12-03 17:00,4,53.88,53.88,53.84,53.84,2
CLJ19,2018-12-03 19:00,4,53.98,53.99,53.98,53.99,2
CLJ19,2018-12-03 19:30,4,53.94,54.09,53.94,54.03,3
CLJ19,2018-12-03 20:00,4,54.17,54.17,54.17,54.17,2
CLJ19,2018-12-03 21:00,4,54.1,54.11,54.1,54.11,2
CLJ19,2018-12-03 21:30,4,54.14,54.22,54.11,54.22,13
CLJ19,2018-12-03 22:00,4,54.12,54.14,54.12,54.13,5
CLJ19,2018-12-03 22:30,4,54.15,54.15,54.11,54.11,3
CLJ19,2018-12-03 23:00,4,54.06,54.08,53.97,53.97,5
CLJ19,2018-12-03 23:30,4,53.95,53.95,53.95,53.95,1
CLJ19,2018-12-04 00:00,4,53.96,54.06,53.96,54.06,8
CLJ19,2018-12-04 00:30,4,54.1,54.1,54.07,54.07,3
CLJ19,2018-12-04 01:00,4,54.18,54.22,54.17,54.17,11
CLJ19,2018-12-04 01:30,4,54.07,54.07,54.02,54.06,7
CLJ19,2018-12-04 02:00,4,54.03,54.3,54.03,54.3,15
CLJ19,2018-12-04 02:30,4,54.09,54.5,54.09,54.45,28
CLJ19,2018-12-04 03:00,4,54.41,54.57,54.41,54.52,27
CLJ19,2018-12-04 03:30,4,54.49,54.86,54.49,54.82,20
CLJ19,2018-12-04 04:00,4,54.9,55.11,54.82,55.11,9
CLJ19,2018-12-04 04:30,4,55.16,55.17,54.64,54.69,46
CLJ19,2018-12-04 05:00,4,54.6,54.89,54.6,54.82,53
CLJ19,2018-12-04 05:30,4,54.75,54.75,54.56,54.63,14
CLJ19,2018-12-04 06:00,4,54.65,54.73,54.51,54.52,29
CLJ19,2018-12-04 06:30,4,54.5,54.7,54.5,54.64,19
CLJ19,2018-12-04 07:00,4,54.61,54.66,54.49,54.64,29
CLJ19,2018-12-04 07:30,4,54.46,54.46,54.33,54.44,58
CLJ19,2018-12-04 08:00,4,54.42,54.42,53.74,53.83,249
CLJ19,2018-12-04 08:30,4,53.82,53.91,53.65,53.8,101
CLJ19,2018-12-04 09:00,4,53.86,54.24,53.86,54.22,177
CLJ19,2018-12-04 09:30,4,54.32,54.32,53.85,53.93,87
CLJ19,2018-12-04 10:00,4,53.9,53.9,53.4,53.64,455
CLJ19,2018-12-04 10:30,4,53.62,53.85,53.5,53.72,105
CLJ19,2018-12-04 11:00,4,53.67,53.73,53.53,53.72,102
CLJ19,2018-12-04 11:30,4,53.71,54,53.64,53.81,55
CLJ19,2018-12-04 12:00,4,53.79,53.96,53.79,53.8,38
CLJ19,2018-12-04 12:30,4,53.81,53.81,53.53,53.68,45
CLJ19,2018-12-04 13:00,4,53.77,54.03,53.7,53.83,160
CLJ19,2018-12-04 13:30,4,53.8,53.83,53.74,53.82,22
CLJ19,2018-12-04 14:00,4,53.66,53.68,53.56,53.56,30
CLJ19,2018-12-04 14:30,4,53.58,53.58,53.47,53.51,93
CLJ19,2018-12-04 15:00,4,53.53,53.6,53.5,53.6,5
CLJ19,2018-12-04 15:30,4,53.15,53.28,53.12,53.28,25
CLJ19,2018-12-04 17:30,5,53.41,53.41,53.41,53.41,1
CLJ19,2018-12-04 18:30,5,53.32,53.37,53.32,53.37,2
CLJ19,2018-12-04 19:00,5,53.39,53.39,53.28,53.28,7
CLJ19,2018-12-04 19:30,5,53.28,53.38,53.26,53.38,11
CLJ19,2018-12-04 20:00,5,53.32,53.32,53.32,53.32,1
CLJ19,2018-12-04 20:30,5,53.33,53.37,53.33,53.37,2
CLJ19,2018-12-04 21:00,5,53.29,53.29,52.91,52.94,16
CLJ19,2018-12-04 21:30,5,53.02,53.02,52.84,52.94,16
CLJ19,2018-12-04 22:00,5,52.94,52.94,52.94,52.94,1
CLJ19,2018-12-04 22:30,5,52.95,52.98,52.95,52.98,2
CLJ19,2018-12-04 23:00,5,52.98,52.99,52.98,52.99,3
CLJ19,2018-12-04 23:30,5,53.07,53.07,53.06,53.07,3
CLJ19,2018-12-05 00:00,5,53.1,53.15,53.1,53.15,14
CLJ19,2018-12-05 00:30,5,53.21,53.23,53.08,53.08,6
CLJ19,2018-12-05 01:00,5,53.13,53.24,53.13,53.19,3
CLJ19,2018-12-05 01:30,5,53.22,53.22,53.22,53.22,1
CLJ19,2018-12-05 02:00,5,52.92,53.01,52.92,52.95,10
CLJ19,2018-12-05 02:30,5,53.01,53.33,53,53.33,28
CLJ19,2018-12-05 03:00,5,53.29,53.54,53.25,53.43,28
CLJ19,2018-12-05 03:30,5,53.43,53.5,53.41,53.48,14
CLJ19,2018-12-05 04:00,5,53.53,53.81,53.53,53.8,12
CLJ19,2018-12-05 04:30,5,53.77,54,53.75,53.97,25
CLJ19,2018-12-05 05:00,5,54.01,54.01,53.9,53.94,17
CLJ19,2018-12-05 05:30,5,53.85,53.87,53.69,53.69,13
CLJ19,2018-12-05 06:00,5,53.85,53.85,53.69,53.74,14
CLJ19,2018-12-05 06:30,5,53.76,54.03,53.76,54,35
CLJ19,2018-12-05 07:00,5,54.01,54.04,53.8,53.89,67
CLJ19,2018-12-05 07:30,5,53.98,54,53.85,53.96,54
CLJ19,2018-12-05 08:00,5,53.96,54.2,53.92,54.17,118
CLJ19,2018-12-05 08:30,5,54.25,54.45,54.11,54.22,100
CLJ19,2018-12-05 09:00,5,54.17,54.54,54.17,54.44,82
CLJ19,2018-12-05 09:30,5,54.37,54.98,54.34,54.88,160
CLJ19,2018-12-05 10:00,5,54.9,55.15,53.96,54.19,297
CLJ19,2018-12-05 10:30,5,54.17,54.31,53.94,54.13,223
CLJ19,2018-12-05 11:00,5,54.21,54.21,54,54.12,183
CLJ19,2018-12-05 11:30,5,54.12,54.44,54.11,54.31,51
CLJ19,2018-12-05 12:00,5,54.39,54.49,54.28,54.34,75
CLJ19,2018-12-05 12:30,5,54.34,54.34,53.88,53.96,150
CLJ19,2018-12-05 13:00,5,53.96,53.97,53.36,53.74,195
CLJ19,2018-12-05 13:30,5,53.71,53.74,53.65,53.74,15
CLJ19,2018-12-05 14:00,5,53.73,53.75,53.73,53.75,5
CLJ19,2018-12-05 14:30,5,53.71,53.75,53.7,53.75,6
CLJ19,2018-12-05 15:00,5,53.74,53.76,53.46,53.48,29
CLJ19,2018-12-05 15:30,5,53.46,53.66,53.46,53.6,10
CLJ19,2018-12-05 17:00,6,53.53,53.53,53.53,53.53,2
CLJ19,2018-12-05 17:30,6,53.43,53.43,53.36,53.36,4
CLJ19,2018-12-05 19:00,6,53.3,53.41,53.25,53.41,7
CLJ19,2018-12-05 19:30,6,53.36,53.39,53.36,53.39,3
CLJ19,2018-12-05 20:30,6,53.32,53.32,53.28,53.28,8
CLJ19,2018-12-05 21:00,6,53.28,53.28,53.28,53.28,2
CLJ19,2018-12-05 21:30,6,52.81,52.99,52.78,52.99,13
CLJ19,2018-12-05 22:00,6,53.04,53.06,53.04,53.06,4
CLJ19,2018-12-05 23:00,6,53.04,53.07,53.04,53.07,7
CLJ19,2018-12-05 23:30,6,53.1,53.14,53.08,53.12,15
CLJ19,2018-12-06 00:00,6,53.05,53.14,53.01,53.14,6
CLJ19,2018-12-06 00:30,6,53.01,53.02,52.9,52.97,11
CLJ19,2018-12-06 01:00,6,53.03,53.38,53.02,53.38,11
CLJ19,2018-12-06 01:30,6,53.42,53.98,53.42,53.55,37
CLJ19,2018-12-06 02:00,6,53.6,53.6,53.09,53.11,44
CLJ19,2018-12-06 02:30,6,53.06,53.24,53,53.15,48
CLJ19,2018-12-06 03:00,6,53.11,53.11,52.31,52.62,94
CLJ19,2018-12-06 03:30,6,52.66,53.03,51.7,51.81,156
CLJ19,2018-12-06 04:00,6,52.02,52.13,51.5,51.57,69
CLJ19,2018-12-06 04:30,6,51.57,51.57,50.98,51.17,100
CLJ19,2018-12-06 05:00,6,51.17,51.98,51.14,51.98,118
CLJ19,2018-12-06 05:30,6,52.02,52.5,51.97,52.33,65
CLJ19,2018-12-06 06:00,6,52.16,52.44,52.11,52.21,43
CLJ19,2018-12-06 06:30,6,52.16,52.27,51.47,51.47,38
CLJ19,2018-12-06 07:00,6,51.56,52.28,51.56,52.18,58
CLJ19,2018-12-06 07:30,6,52.2,52.2,51.73,51.88,113
CLJ19,2018-12-06 08:00,6,51.88,52.25,51.8,52,215
CLJ19,2018-12-06 08:30,6,51.99,52.66,51.9,52.43,199
CLJ19,2018-12-06 09:00,6,52.38,52.46,51.42,51.61,115
CLJ19,2018-12-06 09:30,6,51.66,51.66,51.3,51.39,69
CLJ19,2018-12-06 10:00,6,51.87,51.98,51.14,51.2,206
CLJ19,2018-12-06 10:30,6,51.09,52.21,50.87,51.6,233
CLJ19,2018-12-06 11:00,6,51.56,51.97,51.53,51.94,73
CLJ19,2018-12-06 11:30,6,51.91,52,51.69,51.97,27
CLJ19,2018-12-06 12:00,6,51.96,51.96,51.7,51.7,14
CLJ19,2018-12-06 12:30,6,51.75,52.07,51.75,52.07,31
CLJ19,2018-12-06 13:00,6,52.14,52.31,51.91,52.29,98
CLJ19,2018-12-06 13:30,6,52.31,52.6,52.25,52.25,189
CLJ19,2018-12-06 14:00,6,52.34,52.42,52.34,52.4,9
CLJ19,2018-12-06 14:30,6,52.43,52.49,52.36,52.42,21
CLJ19,2018-12-06 15:00,6,52.43,52.43,52.43,52.43,1
CLJ19,2018-12-06 15:30,6,52.45,52.45,52.45,52.45,1
CLJ19,2018-12-06 17:00,7,52.43,52.43,52.43,52.43,1
CLJ19,2018-12-06 17:30,7,52.32,52.32,52.32,52.32,2
CLJ19,2018-12-06 18:00,7,52.38,52.38,52.38,52.38,1
CLJ19,2018-12-06 19:00,7,52.08,52.08,52.01,52.01,6
CLJ19,2018-12-06 19:30,7,51.88,51.89,51.88,51.89,3
CLJ19,2018-12-06 20:00,7,52.03,52.03,51.95,51.95,2
CLJ19,2018-12-06 20:30,7,52.05,52.07,52.05,52.07,2
CLJ19,2018-12-06 21:30,7,52.04,52.05,52.04,52.04,3
CLJ19,2018-12-06 22:00,7,51.97,51.97,51.92,51.92,2
CLJ19,2018-12-06 22:30,7,51.97,51.97,51.97,51.97,1
CLJ19,2018-12-06 23:30,7,51.82,51.87,51.81,51.87,7
CLJ19,2018-12-07 00:00,7,51.8,51.8,51.65,51.65,6
CLJ19,2018-12-07 00:30,7,51.81,51.81,51.7,51.7,5
CLJ19,2018-12-07 01:00,7,51.83,51.83,51.76,51.76,3
CLJ19,2018-12-07 01:30,7,51.64,51.84,51.64,51.84,7
CLJ19,2018-12-07 02:00,7,51.85,51.98,51.85,51.98,3
CLJ19,2018-12-07 02:30,7,51.89,52.53,51.86,52.34,34
CLJ19,2018-12-07 03:00,7,52.23,52.23,51.79,51.85,15
CLJ19,2018-12-07 03:30,7,51.5,52.08,51.44,52.08,47
CLJ19,2018-12-07 04:00,7,51.89,52.04,51.89,52.04,31
CLJ19,2018-12-07 04:30,7,52.17,52.43,52.15,52.42,11
CLJ19,2018-12-07 05:00,7,52.42,52.44,52.15,52.17,43
CLJ19,2018-12-07 05:30,7,52.19,52.33,52.19,52.3,12
CLJ19,2018-12-07 06:00,7,52.27,52.74,52.27,52.74,33
CLJ19,2018-12-07 06:30,7,52.62,52.64,52.53,52.53,22
CLJ19,2018-12-07 07:00,7,52.43,53.38,52.38,53.15,83
CLJ19,2018-12-07 07:30,7,53.25,54.88,53.16,54.69,355
CLJ19,2018-12-07 08:00,7,54.69,54.75,54.13,54.43,179
CLJ19,2018-12-07 08:30,7,54.47,54.96,54.28,54.48,139
CLJ19,2018-12-07 09:00,7,54.42,54.63,54.06,54.43,153
CLJ19,2018-12-07 09:30,7,54.5,54.97,54.45,54.53,127
CLJ19,2018-12-07 10:00,7,54.85,54.85,54.18,54.33,114
CLJ19,2018-12-07 10:30,7,54.46,54.6,54.32,54.35,49
CLJ19,2018-12-07 11:00,7,54.4,54.45,54.25,54.4,109
CLJ19,2018-12-07 11:30,7,54.39,54.56,54.25,54.56,38
CLJ19,2018-12-07 12:00,7,54.52,54.57,54.38,54.39,45
CLJ19,2018-12-07 12:30,7,54.34,54.34,53.29,53.57,149
CLJ19,2018-12-07 13:00,7,53.29,53.5,53.16,53.4,210
CLJ19,2018-12-07 13:30,7,53.42,53.46,53.01,53.16,80
CLJ19,2018-12-07 14:00,7,53.07,53.24,53.07,53.24,34
CLJ19,2018-12-07 14:30,7,53.23,53.33,53.15,53.15,19
CLJ19,2018-12-07 15:00,7,53.16,53.16,53.02,53.02,5
CLJ19,2018-12-07 15:30,7,52.9,52.92,52.88,52.92,7
CLJ19,2018-12-09 17:00,10,53.12,53.13,53.12,53.13,4
CLJ19,2018-12-09 17:30,10,53.18,53.18,53.18,53.18,5
CLJ19,2018-12-09 18:00,10,53.08,53.08,53.08,53.08,1
CLJ19,2018-12-09 18:30,10,53.05,53.05,53.05,53.05,1
CLJ19,2018-12-09 19:00,10,53.31,53.31,53.28,53.28,3
CLJ19,2018-12-09 19:30,10,53.37,53.45,53.36,53.36,62
CLJ19,2018-12-09 20:00,10,53.42,53.42,53.38,53.38,4
CLJ19,2018-12-09 20:30,10,53.3,53.3,53.26,53.26,4
CLJ19,2018-12-09 21:00,10,53.18,53.23,53.18,53.23,5
CLJ19,2018-12-09 22:00,10,53.27,53.27,53.27,53.27,1
CLJ19,2018-12-09 22:30,10,53.27,53.27,53.27,53.27,2
CLJ19,2018-12-09 23:30,10,53.25,53.25,53.25,53.25,2
CLJ19,2018-12-10 00:00,10,53.24,53.24,53.24,53.24,2
CLJ19,2018-12-10 00:30,10,53.23,53.23,53.12,53.12,7
CLJ19,2018-12-10 01:00,10,53.16,53.19,53.16,53.19,4
CLJ19,2018-12-10 01:30,10,53.28,53.3,53.2,53.3,6
CLJ19,2018-12-10 02:00,10,53.32,53.32,53.1,53.1,10
CLJ19,2018-12-10 02:30,10,53.09,53.31,53.08,53.27,16
CLJ19,2018-12-10 03:00,10,53.22,53.27,53.11,53.27,15
CLJ19,2018-12-10 03:30,10,53.11,53.13,52.8,52.84,49
CLJ19,2018-12-10 04:00,10,52.86,52.86,52.45,52.45,45
CLJ19,2018-12-10 04:30,10,52.41,52.49,52.31,52.34,40
CLJ19,2018-12-10 05:00,10,52.44,52.61,52.44,52.61,25
CLJ19,2018-12-10 05:30,10,52.57,52.57,52.42,52.44,17
CLJ19,2018-12-10 06:00,10,52.46,52.62,52.4,52.4,31
CLJ19,2018-12-10 06:30,10,52.41,52.68,52.4,52.61,22
CLJ19,2018-12-10 07:00,10,52.73,52.74,52.44,52.47,15
CLJ19,2018-12-10 07:30,10,52.43,52.43,52.28,52.29,80
CLJ19,2018-12-10 08:00,10,52.27,52.37,52.03,52.05,156
CLJ19,2018-12-10 08:30,10,52.04,52.38,52.01,52.17,100
CLJ19,2018-12-10 09:00,10,52.16,52.66,52.14,52.59,72
CLJ19,2018-12-10 09:30,10,52.52,52.78,52.52,52.62,42
CLJ19,2018-12-10 10:00,10,52.45,52.45,52.13,52.22,113
CLJ19,2018-12-10 10:30,10,52.23,52.39,52.14,52.36,28
CLJ19,2018-12-10 11:00,10,52.35,52.39,52.2,52.2,29
CLJ19,2018-12-10 11:30,10,52.21,52.56,52.2,52.43,46
CLJ19,2018-12-10 12:00,10,52.44,52.46,52.28,52.33,28
CLJ19,2018-12-10 12:30,10,52.31,52.31,52.15,52.16,31
CLJ19,2018-12-10 13:00,10,52.16,52.16,51.5,51.67,300
CLJ19,2018-12-10 13:30,10,51.64,51.75,51.4,51.48,100
CLJ19,2018-12-10 14:00,10,51.46,51.46,51.2,51.27,51
CLJ19,2018-12-10 14:30,10,51.45,51.49,51.44,51.49,23
CLJ19,2018-12-10 15:00,10,51.41,51.44,51.4,51.44,9
CLJ19,2018-12-10 15:30,10,51.45,51.53,51.45,51.53,4
CLJ19,2018-12-10 17:30,11,51.56,51.56,51.56,51.56,4
CLJ19,2018-12-10 18:30,11,51.61,51.61,51.56,51.56,5
CLJ19,2018-12-10 19:00,11,51.69,51.82,51.69,51.82,6
CLJ19,2018-12-10 19:30,11,51.91,51.91,51.84,51.84,4
CLJ19,2018-12-10 20:30,11,51.83,51.83,51.82,51.82,4
CLJ19,2018-12-10 21:00,11,51.84,51.88,51.83,51.83,9
CLJ19,2018-12-10 21:30,11,51.76,51.76,51.74,51.76,9
CLJ19,2018-12-10 22:00,11,51.7,51.7,51.67,51.67,2
CLJ19,2018-12-10 22:30,11,51.71,51.73,51.68,51.73,5
CLJ19,2018-12-10 23:30,11,51.73,51.73,51.72,51.72,3
CLJ19,2018-12-11 00:00,11,51.55,51.58,51.52,51.58,5
CLJ19,2018-12-11 00:30,11,51.67,51.67,51.67,51.67,1
CLJ19,2018-12-11 01:30,11,51.66,51.68,51.5,51.5,6
CLJ19,2018-12-11 02:00,11,51.65,51.65,51.39,51.58,19
CLJ19,2018-12-11 02:30,11,51.59,51.59,51.41,51.41,12
CLJ19,2018-12-11 03:00,11,51.45,51.63,51.44,51.51,27
CLJ19,2018-12-11 03:30,11,51.57,51.57,51.44,51.54,56
CLJ19,2018-12-11 04:00,11,51.54,51.94,51.54,51.93,53
CLJ19,2018-12-11 04:30,11,51.97,52.08,51.96,51.98,21
CLJ19,2018-12-11 05:00,11,51.98,52.04,51.92,51.94,31
CLJ19,2018-12-11 05:30,11,51.96,52.21,51.95,52.12,39
CLJ19,2018-12-11 06:00,11,52.15,52.22,52.09,52.2,27
CLJ19,2018-12-11 06:30,11,52.17,52.22,52.11,52.15,16
CLJ19,2018-12-11 07:00,11,52.21,52.29,52.21,52.29,14
CLJ19,2018-12-11 07:30,11,52.28,52.4,52.28,52.33,38
CLJ19,2018-12-11 08:00,11,52.33,52.79,52.33,52.73,170
CLJ19,2018-12-11 08:30,11,52.75,52.94,52.6,52.64,270
CLJ19,2018-12-11 09:00,11,52.62,52.91,52.61,52.79,88
CLJ19,2018-12-11 09:30,11,52.78,52.95,52.55,52.7,45
CLJ19,2018-12-11 10:00,11,52.76,52.83,52.56,52.78,54
CLJ19,2018-12-11 10:30,11,52.71,52.71,52.14,52.33,111
CLJ19,2018-12-11 11:00,11,52.28,52.28,52.01,52.1,55
CLJ19,2018-12-11 11:30,11,52.03,52.28,52.01,52.27,46
CLJ19,2018-12-11 12:00,11,52.26,52.39,52.2,52.2,126
CLJ19,2018-12-11 12:30,11,52.18,52.2,52.1,52.1,113
CLJ19,2018-12-11 13:00,11,52.05,52.27,51.84,52.23,168
CLJ19,2018-12-11 13:30,11,52.25,52.29,52.18,52.18,42
CLJ19,2018-12-11 14:00,11,52.22,52.27,52.22,52.27,4
CLJ19,2018-12-11 14:30,11,52.28,52.28,52.28,52.28,2
CLJ19,2018-12-11 15:00,11,52.28,52.28,52.28,52.28,2
CLJ19,2018-12-11 15:30,11,52.37,52.72,52.37,52.54,16
CLJ19,2018-12-11 17:30,12,52.58,52.58,52.58,52.58,1
CLJ19,2018-12-11 18:00,12,52.61,52.61,52.61,52.61,3
CLJ19,2018-12-11 19:00,12,52.82,52.83,52.81,52.83,8
CLJ19,2018-12-11 19:30,12,52.81,52.9,52.81,52.88,8
CLJ19,2018-12-11 20:30,12,52.72,52.77,52.72,52.77,2
CLJ19,2018-12-11 21:00,12,52.75,52.75,52.75,52.75,1
CLJ19,2018-12-11 21:30,12,52.81,52.81,52.81,52.81,1
CLJ19,2018-12-11 22:30,12,52.88,52.88,52.88,52.88,11
CLJ19,2018-12-11 23:00,12,52.83,52.83,52.83,52.83,1
CLJ19,2018-12-11 23:30,12,52.81,52.81,52.81,52.81,1
CLJ19,2018-12-12 00:30,12,52.87,52.87,52.86,52.86,3
CLJ19,2018-12-12 01:30,12,52.78,52.78,52.62,52.66,26
CLJ19,2018-12-12 02:00,12,52.58,52.73,52.52,52.73,13
CLJ19,2018-12-12 02:30,12,52.67,52.7,52.6,52.62,8
CLJ19,2018-12-12 03:00,12,53.03,53.18,52.97,53.14,35
CLJ19,2018-12-12 03:30,12,53.24,53.33,53.22,53.33,7
CLJ19,2018-12-12 04:00,12,53.28,53.31,53.21,53.22,18
CLJ19,2018-12-12 04:30,12,53.24,53.24,53.17,53.17,15
CLJ19,2018-12-12 05:00,12,53.21,53.21,53.14,53.14,7
CLJ19,2018-12-12 05:30,12,53.18,53.19,53.16,53.16,3
CLJ19,2018-12-12 06:00,12,53.15,53.23,53.14,53.23,8
CLJ19,2018-12-12 06:30,12,53.24,53.35,53.17,53.17,20
CLJ19,2018-12-12 07:00,12,53.2,53.26,53.15,53.24,34
CLJ19,2018-12-12 07:30,12,53.18,53.24,52.87,53.08,89
CLJ19,2018-12-12 08:00,12,53.07,53.38,52.88,52.88,149
CLJ19,2018-12-12 08:30,12,52.93,53.04,52.87,53.01,42
CLJ19,2018-12-12 09:00,12,52.92,52.92,52.48,52.8,106
CLJ19,2018-12-12 09:30,12,52.42,52.92,52.37,52.9,144
CLJ19,2018-12-12 10:00,12,53.03,53.2,53.02,53.12,87
CLJ19,2018-12-12 10:30,12,53.08,53.09,52.76,52.84,87
CLJ19,2018-12-12 11:00,12,52.9,52.9,52.6,52.69,58
CLJ19,2018-12-12 11:30,12,52.8,52.83,52.63,52.81,39
CLJ19,2018-12-12 12:00,12,52.83,52.83,52.7,52.79,31
CLJ19,2018-12-12 12:30,12,52.79,52.85,52.73,52.75,75
CLJ19,2018-12-12 13:00,12,52.6,52.62,51.76,51.8,218
CLJ19,2018-12-12 13:30,12,51.8,52,51.69,51.82,81
CLJ19,2018-12-12 14:00,12,51.8,51.81,51.8,51.8,13
CLJ19,2018-12-12 14:30,12,51.83,51.84,51.79,51.79,10
CLJ19,2018-12-12 15:00,12,51.84,51.86,51.84,51.86,5
CLJ19,2018-12-12 15:30,12,51.86,51.89,51.85,51.85,29
CLJ19,2018-12-12 17:00,13,52.08,52.08,52.06,52.06,3
CLJ19,2018-12-12 17:30,13,52.08,52.08,52.05,52.05,3
CLJ19,2018-12-12 19:00,13,52.02,52.02,52.01,52.02,4
CLJ19,2018-12-12 20:00,13,52.13,52.13,52.13,52.13,8
CLJ19,2018-12-12 21:00,13,52.12,52.19,52.12,52.19,2
CLJ19,2018-12-12 21:30,13,52.15,52.15,52.15,52.15,1
CLJ19,2018-12-12 22:00,13,52.09,52.09,52.09,52.09,1
CLJ19,2018-12-12 22:30,13,52.08,52.08,52.08,52.08,1
CLJ19,2018-12-12 23:00,13,52.08,52.08,52.08,52.08,1
CLJ19,2018-12-12 23:30,13,52.04,52.04,52.04,52.04,1
CLJ19,2018-12-13 00:00,13,52.05,52.07,52.05,52.07,3
CLJ19,2018-12-13 00:30,13,52.08,52.08,52.08,52.08,2
CLJ19,2018-12-13 01:00,13,52.05,52.05,52,52.01,5
CLJ19,2018-12-13 01:30,13,51.96,51.97,51.95,51.97,8
CLJ19,2018-12-13 02:00,13,51.89,51.89,51.66,51.67,18
CLJ19,2018-12-13 02:30,13,51.74,52.07,51.74,52,28
CLJ19,2018-12-13 03:00,13,52.02,52.25,51.97,52.09,42
CLJ19,2018-12-13 03:30,13,52.03,52.03,51.78,51.78,10
CLJ19,2018-12-13 04:00,13,51.78,51.79,51.62,51.65,26
CLJ19,2018-12-13 04:30,13,51.57,51.72,51.56,51.57,19
CLJ19,2018-12-13 05:00,13,51.65,51.72,51.65,51.71,5
CLJ19,2018-12-13 05:30,13,51.71,51.71,51.21,51.22,27
CLJ19,2018-12-13 06:00,13,51.28,51.37,51.26,51.32,35
CLJ19,2018-12-13 06:30,13,51.34,51.5,51.34,51.44,20
CLJ19,2018-12-13 07:00,13,51.44,51.53,51.43,51.51,28
CLJ19,2018-12-13 07:30,13,51.43,51.48,51.34,51.47,96
CLJ19,2018-12-13 08:00,13,51.49,51.64,51.41,51.44,146
CLJ19,2018-12-13 08:30,13,51.45,51.69,51.37,51.65,203
CLJ19,2018-12-13 09:00,13,51.67,52.46,51.67,52.14,206
CLJ19,2018-12-13 09:30,13,52.13,52.26,51.99,52.26,62
CLJ19,2018-12-13 10:00,13,52.28,52.45,52,52.42,116
CLJ19,2018-12-13 10:30,13,52.42,52.75,52.36,52.7,101
CLJ19,2018-12-13 11:00,13,52.68,53,52.48,52.54,151
CLJ19,2018-12-13 11:30,13,52.62,52.66,52.46,52.55,75
CLJ19,2018-12-13 12:00,13,52.56,52.67,52.5,52.57,44
CLJ19,2018-12-13 12:30,13,52.61,52.83,52.58,52.63,45
CLJ19,2018-12-13 13:00,13,52.67,53.49,52.67,53.43,275
CLJ19,2018-12-13 13:30,13,53.41,53.48,53.23,53.29,226
CLJ19,2018-12-13 14:00,13,53.35,53.82,53.32,53.82,224
CLJ19,2018-12-13 14:30,13,53.85,53.9,53.64,53.7,30
CLJ19,2018-12-13 15:00,13,53.77,53.98,53.77,53.86,7
CLJ19,2018-12-13 15:30,13,53.82,53.84,53.64,53.64,6
CLJ19,2018-12-13 17:00,14,53.6,53.6,53.6,53.6,3
CLJ19,2018-12-13 18:00,14,53.56,53.56,53.56,53.56,1
CLJ19,2018-12-13 18:30,14,53.5,53.5,53.39,53.39,3
CLJ19,2018-12-13 19:00,14,53.39,53.39,53.15,53.18,17
CLJ19,2018-12-13 19:30,14,53.18,53.18,53.15,53.18,15
CLJ19,2018-12-13 20:00,14,53.1,53.1,53.1,53.1,7
CLJ19,2018-12-13 20:30,14,53.12,53.12,53.1,53.1,3
CLJ19,2018-12-13 21:00,14,53.26,53.26,53.22,53.22,2
CLJ19,2018-12-13 21:30,14,53.17,53.17,53.17,53.17,1
CLJ19,2018-12-13 22:00,14,53.16,53.16,53.16,53.16,2
CLJ19,2018-12-13 22:30,14,53.15,53.15,53.14,53.14,2
CLJ19,2018-12-13 23:00,14,53.14,53.14,53.12,53.12,2
CLJ19,2018-12-13 23:30,14,53.04,53.06,53.04,53.06,5
CLJ19,2018-12-14 00:00,14,53.02,53.02,53,53,3
CLJ19,2018-12-14 00:30,14,53.03,53.03,52.99,53.02,3
CLJ19,2018-12-14 01:00,14,53.07,53.1,52.99,52.99,3
CLJ19,2018-12-14 01:30,14,52.93,52.99,52.93,52.98,6
CLJ19,2018-12-14 02:00,14,53.01,53.06,52.98,53.04,11
CLJ19,2018-12-14 02:30,14,52.93,53.09,52.93,52.98,20
CLJ19,2018-12-14 03:00,14,52.96,53.09,52.96,53.05,16
CLJ19,2018-12-14 03:30,14,53.08,53.37,53.08,53.21,20
CLJ19,2018-12-14 04:00,14,53.33,53.39,53.23,53.23,9
CLJ19,2018-12-14 04:30,14,53.19,53.19,52.99,53,19
CLJ19,2018-12-14 05:00,14,53.06,53.21,53.06,53.1,8
CLJ19,2018-12-14 05:30,14,53.12,53.12,52.91,53,10
CLJ19,2018-12-14 06:00,14,52.96,52.96,52.96,52.96,3
CLJ19,2018-12-14 06:30,14,52.98,53.05,52.92,53.05,8
CLJ19,2018-12-14 07:00,14,53,53.34,53,53.18,19
CLJ19,2018-12-14 07:30,14,53.11,53.36,53.11,53.36,37
CLJ19,2018-12-14 08:00,14,53.19,53.2,52.98,53.2,120
CLJ19,2018-12-14 08:30,14,53.09,53.09,52.69,52.88,150
CLJ19,2018-12-14 09:00,14,52.88,53.01,52.4,52.41,96
CLJ19,2018-12-14 09:30,14,52.44,52.48,52.29,52.38,158
CLJ19,2018-12-14 10:00,14,52.37,52.44,51.91,52.02,107
CLJ19,2018-12-14 10:30,14,52.03,52.09,51.79,51.82,101
CLJ19,2018-12-14 11:00,14,51.83,51.98,51.83,51.88,57
CLJ19,2018-12-14 11:30,14,51.88,52.09,51.88,52,41
CLJ19,2018-12-14 12:00,14,52.03,52.13,51.97,51.97,40
CLJ19,2018-12-14 12:30,14,51.98,52.17,51.97,52.05,47
CLJ19,2018-12-14 13:00,14,52.09,52.25,51.69,52.21,345
CLJ19,2018-12-14 13:30,14,52.2,52.21,51.91,51.92,70
CLJ19,2018-12-14 14:00,14,51.95,51.99,51.87,51.91,38
CLJ19,2018-12-14 14:30,14,51.89,51.93,51.82,51.92,21
CLJ19,2018-12-14 15:00,14,52.04,52.05,52.03,52.04,8
CLJ19,2018-12-14 15:30,14,52.01,52.07,52.01,52.07,2
CLJ19,2018-12-16 17:00,17,52.17,52.22,52.17,52.18,6
CLJ19,2018-12-16 18:30,17,52.28,52.3,52.26,52.26,5
CLJ19,2018-12-16 19:00,17,52.3,52.34,52.28,52.3,10
CLJ19,2018-12-16 19:30,17,52.25,52.31,52.22,52.22,7
CLJ19,2018-12-16 20:00,17,52.07,52.13,52.07,52.13,10
CLJ19,2018-12-16 20:30,17,52.11,52.18,52.08,52.18,16
CLJ19,2018-12-16 21:00,17,52.16,52.16,52.16,52.16,2
CLJ19,2018-12-16 21:30,17,52.13,52.13,52.13,52.13,1
CLJ19,2018-12-16 22:00,17,52.18,52.18,52.18,52.18,1
CLJ19,2018-12-16 22:30,17,52.22,52.22,52.22,52.22,2
CLJ19,2018-12-16 23:00,17,52.23,52.23,52.18,52.18,6
CLJ19,2018-12-16 23:30,17,52.21,52.21,52.12,52.12,4
CLJ19,2018-12-17 00:00,17,52.08,52.08,52.08,52.08,1
CLJ19,2018-12-17 00:30,17,52.12,52.13,52.1,52.13,6
CLJ19,2018-12-17 01:00,17,52.13,52.13,52.1,52.1,5
CLJ19,2018-12-17 01:30,17,52.12,52.17,52.12,52.17,6
CLJ19,2018-12-17 02:00,17,52,52.1,51.99,52.04,29
CLJ19,2018-12-17 02:30,17,52,52.16,51.96,52.14,33
CLJ19,2018-12-17 03:00,17,52.1,52.1,52.1,52.1,2
CLJ19,2018-12-17 03:30,17,52.04,52.04,52.04,52.04,1
CLJ19,2018-12-17 04:00,17,52.21,52.57,52.2,52.57,66
CLJ19,2018-12-17 04:30,17,52.54,52.61,52.48,52.53,115
CLJ19,2018-12-17 05:00,17,52.5,52.55,52.42,52.48,25
CLJ19,2018-12-17 05:30,17,52.49,52.55,52.47,52.52,9
CLJ19,2018-12-17 06:00,17,52.55,52.72,52.55,52.63,25
CLJ19,2018-12-17 06:30,17,52.63,52.7,52.53,52.53,19
CLJ19,2018-12-17 07:00,17,52.54,52.54,52.18,52.21,41
CLJ19,2018-12-17 07:30,17,52.24,52.27,52.12,52.25,48
CLJ19,2018-12-17 08:00,17,52.32,52.32,52.05,52.16,162
CLJ19,2018-12-17 08:30,17,52.15,52.26,51.92,52.07,107
CLJ19,2018-12-17 09:00,17,52.11,52.11,51.18,51.27,245
CLJ19,2018-12-17 09:30,17,51.33,51.73,51.25,51.7,81
CLJ19,2018-12-17 10:00,17,51.57,51.85,51.12,51.12,172
CLJ19,2018-12-17 10:30,17,51.19,51.29,50.94,51.29,87
CLJ19,2018-12-17 11:00,17,51.34,51.4,51.16,51.29,73
CLJ19,2018-12-17 11:30,17,51.26,51.45,51.22,51.32,99
CLJ19,2018-12-17 12:00,17,51.33,51.38,51.04,51.26,75
CLJ19,2018-12-17 12:30,17,51.29,51.29,50.92,51.14,110
CLJ19,2018-12-17 13:00,17,51.14,51.2,50.81,50.88,264
CLJ19,2018-12-17 13:30,17,50.89,50.89,50.14,50.36,200
CLJ19,2018-12-17 14:00,17,50.44,50.45,50.16,50.2,30
CLJ19,2018-12-17 14:30,17,50.18,50.27,50.07,50.19,34
CLJ19,2018-12-17 15:00,17,50.2,50.27,50.08,50.08,61
CLJ19,2018-12-17 15:30,17,50.09,50.13,50,50.13,12
CLJ19,2018-12-17 17:00,18,50.17,50.29,50.17,50.25,10
CLJ19,2018-12-17 17:30,18,50.25,50.28,50.18,50.28,17
CLJ19,2018-12-17 18:00,18,50.3,50.33,50.27,50.33,13
CLJ19,2018-12-17 18:30,18,50.34,50.42,50.34,50.41,6
CLJ19,2018-12-17 19:00,18,50.44,50.48,50.34,50.34,7
CLJ19,2018-12-17 19:30,18,50.44,50.45,50.44,50.45,3
CLJ19,2018-12-17 20:00,18,50.36,50.38,50.34,50.34,25
CLJ19,2018-12-17 20:30,18,50.33,50.38,50.33,50.37,6
CLJ19,2018-12-17 21:00,18,50.33,50.33,50.26,50.27,7
CLJ19,2018-12-17 21:30,18,50.21,50.22,50.15,50.19,6
CLJ19,2018-12-17 22:00,18,50.23,50.23,50.19,50.19,7
CLJ19,2018-12-17 22:30,18,50.21,50.22,50.13,50.13,6
CLJ19,2018-12-17 23:00,18,50.15,50.15,50.09,50.09,4
CLJ19,2018-12-17 23:30,18,50.06,50.15,49.53,49.85,60
CLJ19,2018-12-18 00:00,18,49.83,49.99,49.81,49.99,31
CLJ19,2018-12-18 00:30,18,49.97,49.97,49.97,49.97,1
CLJ19,2018-12-18 01:00,18,50.12,50.14,50.08,50.08,7
CLJ19,2018-12-18 01:30,18,49.88,49.98,49.75,49.81,25
CLJ19,2018-12-18 02:00,18,49.83,50,49.83,49.92,24
CLJ19,2018-12-18 02:30,18,49.92,50.09,49.82,49.82,48
CLJ19,2018-12-18 03:00,18,49.78,49.78,48.8,49.33,281
CLJ19,2018-12-18 03:30,18,49.3,49.4,49.18,49.23,60
CLJ19,2018-12-18 04:00,18,49.28,49.4,49.16,49.39,29
CLJ19,2018-12-18 04:30,18,49.33,49.6,49.21,49.51,55
CLJ19,2018-12-18 05:00,18,49.52,49.56,49.33,49.56,26
CLJ19,2018-12-18 05:30,18,49.52,49.6,49.33,49.33,20
CLJ19,2018-12-18 06:00,18,49.4,49.42,49.22,49.42,24
CLJ19,2018-12-18 06:30,18,49.42,49.7,49.41,49.66,38
CLJ19,2018-12-18 07:00,18,49.61,49.74,49.58,49.68,23
CLJ19,2018-12-18 07:30,18,49.64,49.86,49.51,49.79,85
CLJ19,2018-12-18 08:00,18,49.8,50.28,49.75,50,344
CLJ19,2018-12-18 08:30,18,49.99,49.99,49.38,49.43,202
CLJ19,2018-12-18 09:00,18,49.44,49.9,49.44,49.89,75
CLJ19,2018-12-18 09:30,18,49.84,49.87,48.6,48.68,351
CLJ19,2018-12-18 10:00,18,48.75,48.85,48.05,48.15,367
CLJ19,2018-12-18 10:30,18,48.09,48.35,48.02,48.24,207
CLJ19,2018-12-18 11:00,18,48.21,48.55,48.15,48.41,137
CLJ19,2018-12-18 11:30,18,48.43,48.59,48.38,48.53,170
CLJ19,2018-12-18 12:00,18,48.52,48.55,48.38,48.45,58
CLJ19,2018-12-18 12:30,18,48.54,48.54,47.93,48.05,231
CLJ19,2018-12-18 13:00,18,48.12,48.35,47.18,47.23,711
CLJ19,2018-12-18 13:30,18,47.24,47.5,46.8,46.99,664
CLJ19,2018-12-18 14:00,18,46.97,47.24,46.95,47.22,82
CLJ19,2018-12-18 14:30,18,47.22,47.34,47.14,47.14,88
CLJ19,2018-12-18 15:00,18,47.17,47.3,47.17,47.28,56
CLJ19,2018-12-18 15:30,18,47.32,47.32,46.91,46.94,86
CLJ19,2018-12-18 17:00,19,47.01,47.37,47,47.35,30
CLJ19,2018-12-18 17:30,19,47.31,47.35,47.31,47.32,14
CLJ19,2018-12-18 18:00,19,47.36,47.42,47.36,47.42,14
CLJ19,2018-12-18 18:30,19,47.36,47.55,47.36,47.54,16
CLJ19,2018-12-18 19:00,19,47.49,47.65,47.34,47.34,45
CLJ19,2018-12-18 19:30,19,47.43,47.52,47.43,47.49,13
CLJ19,2018-12-18 20:00,19,47.31,47.35,47.12,47.35,13
CLJ19,2018-12-18 20:30,19,47.34,47.48,47.34,47.48,4
CLJ19,2018-12-18 21:00,19,47.46,47.47,47.4,47.47,102
CLJ19,2018-12-18 21:30,19,47.34,47.37,47.34,47.35,3
CLJ19,2018-12-18 22:00,19,47.38,47.38,47.38,47.38,1
CLJ19,2018-12-18 22:30,19,47.38,47.38,47.38,47.38,1
CLJ19,2018-12-18 23:00,19,47.4,47.5,47.4,47.46,7
CLJ19,2018-12-18 23:30,19,47.48,47.58,47.48,47.56,8
CLJ19,2018-12-19 00:00,19,47.51,47.63,47.5,47.63,14
CLJ19,2018-12-19 00:30,19,47.61,47.61,47.46,47.48,38
CLJ19,2018-12-19 01:00,19,47.48,47.48,47.29,47.36,18
CLJ19,2018-12-19 01:30,19,47.36,47.48,47.35,47.38,24
CLJ19,2018-12-19 02:00,19,47.45,47.55,47.37,47.5,48
CLJ19,2018-12-19 02:30,19,47.48,47.52,47.33,47.33,32
CLJ19,2018-12-19 03:00,19,47.34,47.54,47.08,47.47,92
CLJ19,2018-12-19 03:30,19,47.48,47.73,47.41,47.49,70
CLJ19,2018-12-19 04:00,19,47.5,47.72,47.5,47.54,166
CLJ19,2018-12-19 04:30,19,47.47,47.49,47.22,47.38,97
CLJ19,2018-12-19 05:00,19,47.39,47.61,47.31,47.47,44
CLJ19,2018-12-19 05:30,19,47.5,47.5,47.12,47.42,81
CLJ19,2018-12-19 06:00,19,47.46,47.69,47.46,47.55,38
CLJ19,2018-12-19 06:30,19,47.5,47.76,47.39,47.48,46
CLJ19,2018-12-19 07:00,19,47.56,47.58,47.27,47.27,62
CLJ19,2018-12-19 07:30,19,47.33,47.61,47.33,47.59,92
CLJ19,2018-12-19 08:00,19,47.6,48.05,47.6,47.93,353
CLJ19,2018-12-19 08:30,19,47.93,48.29,47.8,48.2,283
CLJ19,2018-12-19 09:00,19,48.19,48.48,48.06,48.45,230
CLJ19,2018-12-19 09:30,19,48.41,48.96,48.23,48.96,598
CLJ19,2018-12-19 10:00,19,48.98,49.06,48.45,48.59,588
CLJ19,2018-12-19 10:30,19,48.58,48.77,48.49,48.61,270
CLJ19,2018-12-19 11:00,19,48.6,48.77,48.57,48.75,202
CLJ19,2018-12-19 11:30,19,48.75,48.96,48.42,48.52,296
CLJ19,2018-12-19 12:00,19,48.5,48.59,48.03,48.11,252
CLJ19,2018-12-19 12:30,19,48.12,48.44,48.06,48.28,125
CLJ19,2018-12-19 13:00,19,48.28,48.97,47.71,48.95,656
CLJ19,2018-12-19 13:30,19,48.92,48.93,47.88,48.01,403
CLJ19,2018-12-19 14:00,19,48.01,48.17,47.83,48.13,118
CLJ19,2018-12-19 14:30,19,48.1,48.17,47.97,48.17,44
CLJ19,2018-12-19 15:00,19,48.17,48.17,47.99,48.09,56
CLJ19,2018-12-19 15:30,19,48.07,48.1,48.06,48.09,26
CLJ19,2018-12-19 17:00,20,48.05,48.12,48.04,48.1,4
CLJ19,2018-12-19 17:30,20,48.12,48.12,48.07,48.07,4
CLJ19,2018-12-19 18:00,20,48.06,48.07,47.95,47.98,15
CLJ19,2018-12-19 18:30,20,48.03,48.06,48.01,48.06,3
CLJ19,2018-12-19 19:00,20,48.05,48.18,48.05,48.15,39
CLJ19,2018-12-19 19:30,20,48.14,48.14,48.07,48.07,22
CLJ19,2018-12-19 20:00,20,48.18,48.22,48.01,48.02,26
CLJ19,2018-12-19 20:30,20,48.04,48.15,48.04,48.11,8
CLJ19,2018-12-19 21:00,20,48.11,48.11,48.04,48.04,8
CLJ19,2018-12-19 21:30,20,48,48.01,47.93,47.93,8
CLJ19,2018-12-19 22:00,20,47.95,47.95,47.77,47.81,23
CLJ19,2018-12-19 22:30,20,47.7,47.8,47.7,47.73,19
CLJ19,2018-12-19 23:00,20,47.78,47.88,47.78,47.78,56
CLJ19,2018-12-19 23:30,20,47.85,47.86,47.81,47.81,5
CLJ19,2018-12-20 00:00,20,47.87,47.92,47.8,47.92,33
CLJ19,2018-12-20 00:30,20,47.83,47.83,47.83,47.83,1
CLJ19,2018-12-20 01:00,20,47.9,47.92,47.78,47.78,36
CLJ19,2018-12-20 01:30,20,47.77,47.92,47.74,47.91,58
CLJ19,2018-12-20 02:00,20,47.82,47.83,47.27,47.36,218
CLJ19,2018-12-20 02:30,20,47.37,47.45,47.09,47.14,200
CLJ19,2018-12-20 03:00,20,47.05,47.26,46.45,47.26,351
CLJ19,2018-12-20 03:30,20,47.25,47.4,47.02,47.2,118
CLJ19,2018-12-20 04:00,20,47.24,47.35,47.03,47.32,87
CLJ19,2018-12-20 04:30,20,47.3,47.3,46.82,47.03,118
CLJ19,2018-12-20 05:00,20,47,47.23,47,47.21,38
CLJ19,2018-12-20 05:30,20,47.3,47.44,47.19,47.28,55
CLJ19,2018-12-20 06:00,20,47.18,47.62,47.09,47.4,102
CLJ19,2018-12-20 06:30,20,47.33,47.44,47.24,47.36,49
CLJ19,2018-12-20 07:00,20,47.4,47.41,47.06,47.36,55
CLJ19,2018-12-20 07:30,20,47.33,47.58,47.28,47.28,98
CLJ19,2018-12-20 08:00,20,47.24,47.49,47.1,47.14,249
CLJ19,2018-12-20 08:30,20,47.2,47.56,47.12,47.47,218
CLJ19,2018-12-20 09:00,20,47.49,47.87,47.23,47.29,160
CLJ19,2018-12-20 09:30,20,47.3,47.41,47.08,47.26,162
CLJ19,2018-12-20 10:00,20,47.17,47.36,46.46,46.56,404
CLJ19,2018-12-20 10:30,20,46.57,47.05,46.38,46.86,230
CLJ19,2018-12-20 11:00,20,46.85,47.27,46.78,47.14,165
CLJ19,2018-12-20 11:30,20,47.1,47.12,46.68,46.82,139
CLJ19,2018-12-20 12:00,20,46.78,46.96,46.75,46.77,109
CLJ19,2018-12-20 12:30,20,46.76,47,46.56,46.75,275
CLJ19,2018-12-20 13:00,20,46.76,46.77,46.42,46.55,618
CLJ19,2018-12-20 13:30,20,46.51,46.86,46.51,46.77,192
CLJ19,2018-12-20 14:00,20,46.75,46.77,46.58,46.72,57
CLJ19,2018-12-20 14:30,20,46.7,46.8,46.67,46.73,116
CLJ19,2018-12-20 15:00,20,46.73,46.84,46.73,46.84,29
CLJ19,2018-12-20 15:30,20,46.81,46.83,46.76,46.8,7
CLJ19,2018-12-20 17:00,21,46.86,47.03,46.86,46.97,13
CLJ19,2018-12-20 17:30,21,46.97,47,46.97,46.97,3
CLJ19,2018-12-20 18:00,21,46.99,47.19,46.99,47.19,52
CLJ19,2018-12-20 18:30,21,47.18,47.2,47.11,47.11,18
CLJ19,2018-12-20 19:00,21,47.14,47.24,47.14,47.2,26
CLJ19,2018-12-20 19:30,21,47.21,47.35,47.18,47.24,35
CLJ19,2018-12-20 20:00,21,47.22,47.22,47,47.12,31
CLJ19,2018-12-20 20:30,21,47.17,47.18,47.17,47.18,2
CLJ19,2018-12-20 21:00,21,47.15,47.15,47.07,47.14,14
CLJ19,2018-12-20 21:30,21,47.15,47.17,47.09,47.11,16
CLJ19,2018-12-20 22:00,21,47.05,47.05,46.75,46.76,116
CLJ19,2018-12-20 22:30,21,46.77,46.91,46.77,46.91,31
CLJ19,2018-12-20 23:00,21,46.83,46.86,46.82,46.86,12
CLJ19,2018-12-20 23:30,21,46.95,46.95,46.87,46.87,7
CLJ19,2018-12-21 00:00,21,46.83,46.92,46.74,46.74,18
CLJ19,2018-12-21 00:30,21,46.79,46.94,46.77,46.93,14
CLJ19,2018-12-21 01:00,21,46.93,47.02,46.93,46.94,30
CLJ19,2018-12-21 01:30,21,47.02,47.02,46.95,46.95,14
CLJ19,2018-12-21 02:00,21,47.01,47.11,46.86,46.91,145
CLJ19,2018-12-21 02:30,21,46.9,46.99,46.62,46.62,190
CLJ19,2018-12-21 03:00,21,46.53,46.85,46.52,46.73,123
CLJ19,2018-12-21 03:30,21,46.69,46.76,46.49,46.55,79
CLJ19,2018-12-21 04:00,21,46.53,46.56,46.22,46.33,139
CLJ19,2018-12-21 04:30,21,46.3,46.36,46.13,46.3,127
CLJ19,2018-12-21 05:00,21,46.24,46.24,45.94,46.17,175
CLJ19,2018-12-21 05:30,21,46.12,46.22,45.95,46.04,108
CLJ19,2018-12-21 06:00,21,46.03,46.11,45.77,45.79,213
CLJ19,2018-12-21 06:30,21,45.78,45.91,45.73,45.9,87
CLJ19,2018-12-21 07:00,21,45.94,46.05,45.7,45.84,232
CLJ19,2018-12-21 07:30,21,45.81,46.18,45.79,45.9,221
CLJ19,2018-12-21 08:00,21,45.89,46.44,45.88,46.21,382
CLJ19,2018-12-21 08:30,21,46.29,46.34,45.93,46.12,192
CLJ19,2018-12-21 09:00,21,46.11,46.87,46.11,46.66,311
CLJ19,2018-12-21 09:30,21,46.7,46.87,46.6,46.72,185
CLJ19,2018-12-21 10:00,21,46.64,46.81,46.34,46.76,204
CLJ19,2018-12-21 10:30,21,46.79,46.87,46.49,46.57,186
CLJ19,2018-12-21 11:00,21,46.53,46.55,46.21,46.26,89
CLJ19,2018-12-21 11:30,21,46.22,46.72,46.15,46.62,63
CLJ19,2018-12-21 12:00,21,46.66,46.72,46.36,46.64,76
CLJ19,2018-12-21 12:30,21,46.56,46.7,46.45,46.51,73
CLJ19,2018-12-21 13:00,21,46.53,46.71,46,46.39,215
CLJ19,2018-12-21 13:30,21,46.4,46.4,45.96,46.15,86
CLJ19,2018-12-21 14:00,21,46.12,46.18,45.96,45.96,132
CLJ19,2018-12-21 14:30,21,45.87,46.03,45.87,45.97,79
CLJ19,2018-12-21 15:00,21,45.95,46.02,45.95,46,15
CLJ19,2018-12-21 15:30,21,45.98,46.01,45.94,45.94,9
CLJ19,2018-12-23 17:00,24,46.02,46.3,46.02,46.29,48
CLJ19,2018-12-23 17:30,24,46.22,46.22,46.17,46.21,6
CLJ19,2018-12-23 18:00,24,46.2,46.2,45.99,46.03,8
CLJ19,2018-12-23 18:30,24,46.07,46.09,46.01,46.09,11
CLJ19,2018-12-23 19:00,24,46.2,46.21,46.05,46.05,34
CLJ19,2018-12-23 19:30,24,46.1,46.21,46.1,46.21,30
CLJ19,2018-12-23 20:00,24,46.2,46.43,46.2,46.36,22
CLJ19,2018-12-23 20:30,24,46.48,46.82,46.48,46.62,22
CLJ19,2018-12-23 21:00,24,46.64,46.81,46.64,46.66,9
CLJ19,2018-12-23 21:30,24,46.64,46.64,46.53,46.53,13
CLJ19,2018-12-23 22:00,24,46.59,46.6,46.59,46.6,2
CLJ19,2018-12-23 22:30,24,46.56,46.68,46.56,46.68,3
CLJ19,2018-12-23 23:00,24,46.65,46.65,46.62,46.62,14
CLJ19,2018-12-23 23:30,24,46.5,46.5,46.47,46.5,13
CLJ19,2018-12-24 00:00,24,46.5,46.5,46.3,46.3,30
CLJ19,2018-12-24 00:30,24,46.34,46.4,46.33,46.4,24
CLJ19,2018-12-24 01:00,24,46.39,46.41,46.38,46.38,3
CLJ19,2018-12-24 01:30,24,46.35,46.38,46.26,46.28,9
CLJ19,2018-12-24 02:00,24,46.24,46.37,46.08,46.08,39
CLJ19,2018-12-24 02:30,24,46.1,46.2,46.1,46.13,26
CLJ19,2018-12-24 03:00,24,46.13,46.27,45.94,45.96,52
CLJ19,2018-12-24 03:30,24,45.96,46.03,45.92,45.98,34
CLJ19,2018-12-24 04:00,24,46.04,46.14,46.01,46.08,33
CLJ19,2018-12-24 04:30,24,46.13,46.14,46.04,46.07,12
CLJ19,2018-12-24 05:00,24,45.99,46.16,45.95,46.11,40
CLJ19,2018-12-24 05:30,24,46.08,46.16,46.06,46.16,23
CLJ19,2018-12-24 06:00,24,46.12,46.12,45.38,45.67,237
CLJ19,2018-12-24 06:30,24,45.66,45.67,45.51,45.51,89
CLJ19,2018-12-24 07:00,24,45.52,45.62,45.43,45.54,183
CLJ19,2018-12-24 07:30,24,45.47,45.53,45.38,45.45,153
CLJ19,2018-12-24 08:00,24,45.46,45.71,45.46,45.61,254
CLJ19,2018-12-24 08:30,24,45.64,45.76,45.25,45.36,263
CLJ19,2018-12-24 09:00,24,45.36,45.41,45.11,45.37,211
CLJ19,2018-12-24 09:30,24,45.39,45.53,45.21,45.23,116
CLJ19,2018-12-24 10:00,24,45.26,45.27,44.76,44.84,329
CLJ19,2018-12-24 10:30,24,44.86,45.1,44.85,44.95,164
CLJ19,2018-12-24 11:00,24,44.98,45.06,44.88,45.02,148
CLJ19,2018-12-24 11:30,24,45.07,45.09,44.62,44.66,174
CLJ19,2018-12-24 12:00,24,44.6,44.6,43,43.07,782
CLJ19,2018-12-24 12:30,24,43.1,43.45,43.08,43.3,437
CLJ19,2018-12-25 17:00,26,43.53,43.8,43.5,43.67,93
CLJ19,2018-12-25 17:30,26,43.6,43.73,43.6,43.73,13
CLJ19,2018-12-25 18:00,26,43.74,43.94,43.73,43.89,53
CLJ19,2018-12-25 18:30,26,43.9,43.99,43.88,43.99,13
CLJ19,2018-12-25 19:00,26,43.91,43.91,43.5,43.5,138
CLJ19,2018-12-25 19:30,26,43.49,43.63,43.28,43.52,61
CLJ19,2018-12-25 20:00,26,43.34,43.55,43.14,43.44,52
CLJ19,2018-12-25 20:30,26,43.38,43.38,43.24,43.35,49
CLJ19,2018-12-25 21:00,26,43.37,43.4,43.2,43.3,32
CLJ19,2018-12-25 21:30,26,43.34,43.47,43.33,43.4,71
CLJ19,2018-12-25 22:00,26,43.35,43.39,43.29,43.39,17
CLJ19,2018-12-25 22:30,26,43.4,43.42,43.37,43.37,10
CLJ19,2018-12-25 23:00,26,43.28,43.38,43.27,43.3,37
CLJ19,2018-12-25 23:30,26,43.27,43.3,43.19,43.22,54
CLJ19,2018-12-26 00:00,26,43.26,43.37,43.25,43.35,26
CLJ19,2018-12-26 00:30,26,43.36,43.4,43.31,43.38,31
CLJ19,2018-12-26 01:00,26,43.37,43.38,43.31,43.31,23
CLJ19,2018-12-26 01:30,26,43.29,43.35,43.19,43.3,23
CLJ19,2018-12-26 02:00,26,43.25,43.51,43.25,43.45,79
CLJ19,2018-12-26 02:30,26,43.42,43.62,43.42,43.62,103
CLJ19,2018-12-26 03:00,26,43.66,43.91,43.52,43.9,124
CLJ19,2018-12-26 03:30,26,43.88,43.92,43.68,43.69,42
CLJ19,2018-12-26 04:00,26,43.79,43.85,43.68,43.85,90
CLJ19,2018-12-26 04:30,26,43.84,43.89,43.72,43.75,53
CLJ19,2018-12-26 05:00,26,43.76,43.85,43.73,43.75,30
CLJ19,2018-12-26 05:30,26,43.75,44.06,43.6,44.03,103
CLJ19,2018-12-26 06:00,26,44.03,44.03,43.86,43.97,72
CLJ19,2018-12-26 06:30,26,44.02,44.02,43.74,43.75,56
CLJ19,2018-12-26 07:00,26,43.68,43.83,43.4,43.53,148
CLJ19,2018-12-26 07:30,26,43.51,43.66,43.42,43.54,145
CLJ19,2018-12-26 08:00,26,43.6,44.38,43.6,44.32,252
CLJ19,2018-12-26 08:30,26,44.37,44.94,44.36,44.49,327
CLJ19,2018-12-26 09:00,26,44.49,44.92,44.3,44.92,234
CLJ19,2018-12-26 09:30,26,44.79,45.06,44.65,44.81,238
CLJ19,2018-12-26 10:00,26,44.81,45.72,44.8,45.63,320
CLJ19,2018-12-26 10:30,26,45.61,45.89,45.54,45.89,203
CLJ19,2018-12-26 11:00,26,45.92,46.59,45.79,46.07,295
CLJ19,2018-12-26 11:30,26,46.05,46.44,45.91,46.26,104
CLJ19,2018-12-26 12:00,26,46.32,46.32,45.97,46.22,74
CLJ19,2018-12-26 12:30,26,46.21,46.36,46.03,46.35,96
CLJ19,2018-12-26 13:00,26,46.34,47.11,46.15,46.94,453
CLJ19,2018-12-26 13:30,26,46.89,47.27,46.75,47.27,274
CLJ19,2018-12-26 14:00,26,47.29,47.35,47.09,47.33,189
CLJ19,2018-12-26 14:30,26,47.33,47.65,47.22,47.62,62
CLJ19,2018-12-26 15:00,26,47.6,47.64,47.38,47.41,60
CLJ19,2018-12-26 15:30,26,47.43,47.6,47.21,47.27,55
CLJ19,2018-12-26 17:00,27,47.27,47.29,47.19,47.23,32
CLJ19,2018-12-26 17:30,27,47.26,47.32,47.24,47.24,10
CLJ19,2018-12-26 18:00,27,47.23,47.23,47.13,47.16,8
CLJ19,2018-12-26 18:30,27,47.11,47.11,46.81,46.94,20
CLJ19,2018-12-26 19:00,27,46.88,46.88,46.41,46.41,50
CLJ19,2018-12-26 19:30,27,46.51,46.51,46.37,46.47,8
CLJ19,2018-12-26 20:00,27,46.78,47,46.71,46.79,43
CLJ19,2018-12-26 20:30,27,46.7,46.71,46.63,46.63,6
CLJ19,2018-12-26 21:00,27,46.56,46.74,46.56,46.74,11
CLJ19,2018-12-26 21:30,27,46.79,46.8,46.71,46.71,4
CLJ19,2018-12-26 22:00,27,46.76,46.76,46.7,46.7,4
CLJ19,2018-12-26 22:30,27,46.71,46.82,46.7,46.8,8
CLJ19,2018-12-26 23:00,27,46.98,47.03,46.97,46.97,9
CLJ19,2018-12-26 23:30,27,46.92,46.92,46.83,46.85,7
CLJ19,2018-12-27 00:00,27,46.75,46.75,46.59,46.65,12
CLJ19,2018-12-27 00:30,27,46.72,46.75,46.68,46.69,8
CLJ19,2018-12-27 01:00,27,46.75,46.76,46.33,46.35,37
CLJ19,2018-12-27 01:30,27,46.37,46.41,46.27,46.3,21
CLJ19,2018-12-27 02:00,27,46.23,46.46,46.19,46.43,45
CLJ19,2018-12-27 02:30,27,46.45,46.48,46.24,46.24,22
CLJ19,2018-12-27 03:00,27,46.18,46.19,45.86,45.87,45
CLJ19,2018-12-27 03:30,27,45.91,45.91,45.55,45.68,122
CLJ19,2018-12-27 04:00,27,45.72,46.14,45.72,46.04,68
CLJ19,2018-12-27 04:30,27,46.08,46.27,46.02,46.11,42
CLJ19,2018-12-27 05:00,27,46.13,46.41,46.04,46.29,100
CLJ19,2018-12-27 05:30,27,46.26,46.27,46.03,46.03,26
CLJ19,2018-12-27 06:00,27,46.07,46.17,45.92,46.02,65
CLJ19,2018-12-27 06:30,27,46.02,46.35,45.94,45.99,64
CLJ19,2018-12-27 07:00,27,45.98,46.3,45.8,46.16,104
CLJ19,2018-12-27 07:30,27,46.2,46.56,46.13,46.25,119
CLJ19,2018-12-27 08:00,27,46.25,46.3,45.89,46.07,221
CLJ19,2018-12-27 08:30,27,46.07,46.21,45.88,46.16,272
CLJ19,2018-12-27 09:00,27,46.11,46.24,45.71,45.9,314
CLJ19,2018-12-27 09:30,27,45.8,46.34,45.66,45.91,136
CLJ19,2018-12-27 10:00,27,45.88,45.95,45.23,45.7,481
CLJ19,2018-12-27 10:30,27,45.75,45.82,45.47,45.74,115
CLJ19,2018-12-27 11:00,27,45.74,45.78,45.43,45.44,110
CLJ19,2018-12-27 11:30,27,45.45,46.05,45.45,45.93,273
CLJ19,2018-12-27 12:00,27,45.98,46,45.72,45.85,48
CLJ19,2018-12-27 12:30,27,45.74,45.8,45.46,45.5,118
CLJ19,2018-12-27 13:00,27,45.47,45.62,45,45.3,514
CLJ19,2018-12-27 13:30,27,45.29,45.66,45.29,45.41,201
CLJ19,2018-12-27 14:00,27,45.46,46.04,45.46,45.97,89
CLJ19,2018-12-27 14:30,27,45.94,46.26,45.82,46.26,125
CLJ19,2018-12-27 15:00,27,46.26,46.36,46.13,46.18,172
CLJ19,2018-12-27 15:30,27,46.23,46.23,45.68,46.01,260
CLJ19,2018-12-27 17:00,28,46.09,46.12,45.91,45.94,23
CLJ19,2018-12-27 17:30,28,45.98,46.08,45.98,46,8
CLJ19,2018-12-27 18:00,28,46.02,46.27,46.02,46.24,12
CLJ19,2018-12-27 18:30,28,46.23,46.63,46.23,46.38,82
CLJ19,2018-12-27 19:00,28,46.36,46.79,46.32,46.75,27
CLJ19,2018-12-27 19:30,28,46.68,46.72,46.34,46.34,20
CLJ19,2018-12-27 20:00,28,46.28,46.4,46.12,46.31,26
CLJ19,2018-12-27 20:30,28,46.28,46.3,46.25,46.25,13
CLJ19,2018-12-27 21:00,28,46.24,46.24,46.07,46.09,6
CLJ19,2018-12-27 21:30,28,46.07,46.3,46.07,46.23,15
CLJ19,2018-12-27 22:00,28,46.24,46.5,46.21,46.43,21
CLJ19,2018-12-27 22:30,28,46.47,46.47,46.29,46.29,14
CLJ19,2018-12-27 23:00,28,46.23,46.23,46.19,46.19,4
CLJ19,2018-12-27 23:30,28,46.26,46.26,46.18,46.26,14
CLJ19,2018-12-28 00:00,28,46.3,46.31,46.27,46.27,14
CLJ19,2018-12-28 00:30,28,46.26,46.35,46.23,46.35,12
CLJ19,2018-12-28 01:00,28,46.33,46.33,46.3,46.3,3
CLJ19,2018-12-28 01:30,28,46.24,46.33,46.2,46.33,80
CLJ19,2018-12-28 02:00,28,46.34,46.58,46.22,46.37,62
CLJ19,2018-12-28 02:30,28,46.37,46.53,46.36,46.4,22
CLJ19,2018-12-28 03:00,28,46.42,46.49,46.26,46.44,164
CLJ19,2018-12-28 03:30,28,46.43,46.43,46.2,46.36,38
CLJ19,2018-12-28 04:00,28,46.3,46.55,46.09,46.3,182
CLJ19,2018-12-28 04:30,28,46.33,46.33,46.01,46.21,65
CLJ19,2018-12-28 05:00,28,46.17,46.19,46,46.1,46
CLJ19,2018-12-28 05:30,28,46.15,46.23,46.1,46.11,15
CLJ19,2018-12-28 06:00,28,46.08,46.09,45.03,45.09,273
CLJ19,2018-12-28 06:30,28,45.12,45.55,45.1,45.55,165
CLJ19,2018-12-28 07:00,28,45.48,45.63,45.42,45.61,48
CLJ19,2018-12-28 07:30,28,45.62,46,45.49,45.91,149
CLJ19,2018-12-28 08:00,28,45.92,46,45.5,45.74,311
CLJ19,2018-12-28 08:30,28,45.68,45.86,45.55,45.84,322
CLJ19,2018-12-28 09:00,28,45.8,45.81,45.16,45.17,110
CLJ19,2018-12-28 09:30,28,45.16,45.35,45.07,45.2,270
CLJ19,2018-12-28 10:00,28,45.19,45.57,45.01,45.41,650
CLJ19,2018-12-28 10:30,28,45.46,46.27,45.46,45.78,273
CLJ19,2018-12-28 11:00,28,45.74,45.81,45.65,45.74,45
CLJ19,2018-12-28 11:30,28,45.8,46.01,45.8,45.81,47
CLJ19,2018-12-28 12:00,28,45.96,46.02,45.88,45.93,20
CLJ19,2018-12-28 12:30,28,45.86,45.94,45.69,45.9,67
CLJ19,2018-12-28 13:00,28,45.77,46.06,45.74,45.91,223
CLJ19,2018-12-28 13:30,28,45.95,45.98,45.81,45.92,52
CLJ19,2018-12-28 14:00,28,45.89,45.92,45.83,45.85,85
CLJ19,2018-12-28 14:30,28,45.78,45.78,45.64,45.64,15
CLJ19,2018-12-28 15:00,28,45.67,45.71,45.67,45.71,5
CLJ19,2018-12-28 15:30,28,45.62,45.68,45.5,45.64,55
CLJ19,2018-12-30 17:00,31,45.83,46.16,45.83,46.16,36
CLJ19,2018-12-30 17:30,31,46.12,46.12,46.02,46.02,3
CLJ19,2018-12-30 18:00,31,46.07,46.09,46.03,46.07,58
CLJ19,2018-12-30 18:30,31,46.1,46.1,46.1,46.1,1
CLJ19,2018-12-30 19:00,31,46.08,46.09,46.03,46.03,11
CLJ19,2018-12-30 19:30,31,45.96,45.96,45.94,45.95,10
CLJ19,2018-12-30 20:30,31,46.09,46.29,46.09,46.29,13
CLJ19,2018-12-30 21:00,31,46.32,46.49,46.27,46.35,47
CLJ19,2018-12-30 21:30,31,46.31,46.37,46.31,46.34,19
CLJ19,2018-12-30 22:00,31,46.36,46.42,46.36,46.36,7
CLJ19,2018-12-30 22:30,31,46.45,46.45,46.43,46.43,2
CLJ19,2018-12-30 23:00,31,46.42,46.44,46.39,46.39,3
CLJ19,2018-12-30 23:30,31,46.42,46.45,46.36,46.36,61
CLJ19,2018-12-31 00:00,31,46.37,46.46,46.37,46.42,31
CLJ19,2018-12-31 00:30,31,46.53,46.53,46.46,46.5,14
CLJ19,2018-12-31 01:00,31,46.52,46.7,46.47,46.64,53
CLJ19,2018-12-31 01:30,31,46.66,46.88,46.64,46.78,42
CLJ19,2018-12-31 02:00,31,46.85,46.94,46.7,46.7,160
CLJ19,2018-12-31 02:30,31,46.71,46.82,46.71,46.75,19
CLJ19,2018-12-31 03:00,31,46.73,46.74,46.53,46.54,37
CLJ19,2018-12-31 03:30,31,46.53,46.61,46.46,46.61,32
CLJ19,2018-12-31 04:00,31,46.63,46.68,46.43,46.43,15
CLJ19,2018-12-31 04:30,31,46.43,46.43,46.28,46.28,17
CLJ19,2018-12-31 05:00,31,46.4,46.41,46.28,46.4,11
CLJ19,2018-12-31 05:30,31,46.47,46.87,46.39,46.8,58
CLJ19,2018-12-31 06:00,31,46.82,47.06,46.8,46.98,62
CLJ19,2018-12-31 06:30,31,46.89,46.96,46.77,46.92,135
CLJ19,2018-12-31 07:00,31,46.98,47.02,46.66,46.66,65
CLJ19,2018-12-31 07:30,31,46.65,46.7,46.43,46.43,49
CLJ19,2018-12-31 08:00,31,46.39,46.45,46.18,46.21,216
CLJ19,2018-12-31 08:30,31,46.26,46.36,46.02,46.13,189
CLJ19,2018-12-31 09:00,31,46.12,46.22,45.61,45.7,467
CLJ19,2018-12-31 09:30,31,45.66,45.67,45.36,45.67,193
CLJ19,2018-12-31 10:00,31,45.67,45.81,45.36,45.79,191
CLJ19,2018-12-31 10:30,31,45.74,46.06,45.65,45.93,128
CLJ19,2018-12-31 11:00,31,45.93,45.95,45.78,45.9,56
CLJ19,2018-12-31 11:30,31,46.03,46.1,45.94,46.06,53
CLJ19,2018-12-31 12:00,31,46.09,46.11,45.91,46.09,134
CLJ19,2018-12-31 12:30,31,46.07,46.22,45.73,46.11,143
CLJ19,2018-12-31 13:00,31,46.08,46.24,45.58,46.1,680
CLJ19,2018-12-31 13:30,31,46.11,46.48,46.11,46.37,80
CLJ19,2018-12-31 14:00,31,46.36,46.63,46.35,46.53,25
CLJ19,2018-12-31 14:30,31,46.57,46.61,46.49,46.54,15
CLJ19,2018-12-31 15:00,31,46.52,46.55,46.49,46.54,6
CLJ19,2018-12-31 15:30,31,46.53,46.61,46.47,46.5,22
CLJ19,2019-01-01 17:00,2,46.48,46.51,46.43,46.51,17
CLJ19,2019-01-01 17:30,2,46.54,46.56,46.54,46.56,3
CLJ19,2019-01-01 18:00,2,46.58,46.58,46.48,46.53,11
CLJ19,2019-01-01 18:30,2,46.52,46.56,46.45,46.54,27
CLJ19,2019-01-01 19:00,2,46.54,46.65,46.3,46.5,38
CLJ19,2019-01-01 19:30,2,46.4,46.4,46.07,46.13,7
CLJ19,2019-01-01 20:00,2,46.22,46.22,45.96,46.04,44
CLJ19,2019-01-01 20:30,2,45.99,46.02,45.88,45.95,13
CLJ19,2019-01-01 21:00,2,45.96,45.96,45.84,45.93,85
CLJ19,2019-01-01 21:30,2,45.86,45.86,45.79,45.81,6
CLJ19,2019-01-01 22:00,2,45.79,45.79,45.56,45.56,12
CLJ19,2019-01-01 22:30,2,45.56,45.59,45.56,45.57,4
CLJ19,2019-01-01 23:00,2,45.57,45.71,45.5,45.71,11
CLJ19,2019-01-01 23:30,2,45.57,45.57,45.17,45.42,52
CLJ19,2019-01-02 00:00,2,45.47,45.52,45.39,45.52,12
CLJ19,2019-01-02 00:30,2,45.56,45.56,45.44,45.49,14
CLJ19,2019-01-02 01:00,2,45.52,45.61,45.5,45.61,42
CLJ19,2019-01-02 01:30,2,45.61,45.67,45.58,45.59,12
CLJ19,2019-01-02 02:00,2,45.6,45.61,45.21,45.23,118
CLJ19,2019-01-02 02:30,2,45.24,45.37,45.07,45.37,103
CLJ19,2019-01-02 03:00,2,45.39,45.47,45.33,45.46,46
CLJ19,2019-01-02 03:30,2,45.42,45.73,45.41,45.68,36
CLJ19,2019-01-02 04:00,2,45.73,45.76,45.63,45.73,20
CLJ19,2019-01-02 04:30,2,45.6,45.65,45.49,45.54,32
CLJ19,2019-01-02 05:00,2,45.45,45.74,45.45,45.73,18
CLJ19,2019-01-02 05:30,2,45.74,45.74,45.58,45.68,36
CLJ19,2019-01-02 06:00,2,45.67,45.76,45.65,45.72,67
CLJ19,2019-01-02 06:30,2,45.73,45.85,45.57,45.57,73
CLJ19,2019-01-02 07:00,2,45.51,45.56,45.36,45.36,94
CLJ19,2019-01-02 07:30,2,45.37,45.4,45.27,45.36,42
CLJ19,2019-01-02 08:00,2,45.36,45.47,45.23,45.28,235
CLJ19,2019-01-02 08:30,2,45.28,45.59,45.07,45.59,346
CLJ19,2019-01-02 09:00,2,45.59,47.66,45.59,47.54,987
CLJ19,2019-01-02 09:30,2,47.49,47.66,47.26,47.51,363
CLJ19,2019-01-02 10:00,2,47.5,48.45,47.36,47.79,631
CLJ19,2019-01-02 10:30,2,47.78,47.9,47.32,47.84,328
CLJ19,2019-01-02 11:00,2,47.84,48.22,47.84,48.11,119
CLJ19,2019-01-02 11:30,2,48.1,48.21,47.82,48,75
CLJ19,2019-01-02 12:00,2,48.02,48.08,47.85,47.9,223
CLJ19,2019-01-02 12:30,2,47.83,47.83,47.14,47.45,355
CLJ19,2019-01-02 13:00,2,47.41,47.41,46.99,47.2,575
CLJ19,2019-01-02 13:30,2,47.22,47.23,47.02,47.22,151
CLJ19,2019-01-02 14:00,2,47.26,47.26,47.15,47.24,23
CLJ19,2019-01-02 14:30,2,47.19,47.31,47.19,47.31,9
CLJ19,2019-01-02 15:00,2,47.33,47.33,47.33,47.33,1
CLJ19,2019-01-02 15:30,2,47.25,47.26,47.2,47.21,8
CLJ19,2019-01-02 17:00,3,46.88,47.02,46.62,46.62,19
CLJ19,2019-01-02 17:30,3,46.72,46.72,46.49,46.51,20
CLJ19,2019-01-02 18:00,3,46.49,46.8,46.49,46.57,164
CLJ19,2019-01-02 18:30,3,46.59,46.59,46.43,46.43,17
CLJ19,2019-01-02 19:00,3,46.47,46.54,46.11,46.54,61
CLJ19,2019-01-02 19:30,3,46.68,46.69,46.46,46.69,12
CLJ19,2019-01-02 20:00,3,46.8,46.87,46.5,46.56,25
CLJ19,2019-01-02 20:30,3,46.51,46.55,46.47,46.47,7
CLJ19,2019-01-02 21:00,3,46.51,46.51,46.42,46.47,4
CLJ19,2019-01-02 21:30,3,46.43,46.45,46.33,46.33,16
CLJ19,2019-01-02 22:00,3,46.3,46.36,46.3,46.36,4
CLJ19,2019-01-02 22:30,3,46.39,46.53,46.39,46.39,4
CLJ19,2019-01-02 23:00,3,46.33,46.33,46.25,46.25,6
CLJ19,2019-01-02 23:30,3,46.3,46.39,46.18,46.39,12
CLJ19,2019-01-03 00:00,3,46.34,46.39,46.22,46.3,5
CLJ19,2019-01-03 00:30,3,46.33,46.37,46.29,46.37,10
CLJ19,2019-01-03 01:00,3,46.4,46.45,46.34,46.39,17
CLJ19,2019-01-03 01:30,3,46.45,46.45,46.3,46.3,5
CLJ19,2019-01-03 02:00,3,46.26,46.31,46.11,46.3,44
CLJ19,2019-01-03 02:30,3,46.33,46.57,46.33,46.45,67
CLJ19,2019-01-03 03:00,3,46.46,46.76,46.46,46.67,60
CLJ19,2019-01-03 03:30,3,46.64,46.92,46.61,46.69,89
CLJ19,2019-01-03 04:00,3,46.67,46.85,46.62,46.66,16
CLJ19,2019-01-03 04:30,3,46.7,47.06,46.7,46.9,69
CLJ19,2019-01-03 05:00,3,46.91,47.27,46.86,47.19,70
CLJ19,2019-01-03 05:30,3,47.28,47.28,47.08,47.19,81
CLJ19,2019-01-03 06:00,3,47.18,47.39,47.17,47.36,80
CLJ19,2019-01-03 06:30,3,47.36,47.52,47.35,47.45,69
CLJ19,2019-01-03 07:00,3,47.5,48.08,47.35,47.95,165
CLJ19,2019-01-03 07:30,3,48.05,48.13,47.87,47.92,196
CLJ19,2019-01-03 08:00,3,47.91,48.19,47.91,47.99,359
CLJ19,2019-01-03 08:30,3,48.02,48.1,47.42,47.53,600
CLJ19,2019-01-03 09:00,3,47.53,47.53,47.01,47.27,344
CLJ19,2019-01-03 09:30,3,47.24,47.24,46.42,46.7,379
CLJ19,2019-01-03 10:00,3,46.69,47.25,46.68,46.81,355
CLJ19,2019-01-03 10:30,3,46.79,47.49,46.68,47.09,397
CLJ19,2019-01-03 11:00,3,47.18,47.54,47.18,47.46,173
CLJ19,2019-01-03 11:30,3,47.41,47.59,47.25,47.41,158
CLJ19,2019-01-03 12:00,3,47.43,47.48,47.12,47.41,258
CLJ19,2019-01-03 12:30,3,47.4,47.57,47.32,47.33,89
CLJ19,2019-01-03 13:00,3,47.29,47.81,47.21,47.79,472
CLJ19,2019-01-03 13:30,3,47.8,47.92,47.67,47.67,157
CLJ19,2019-01-03 14:00,3,47.74,47.76,47.57,47.76,109
CLJ19,2019-01-03 14:30,3,47.74,47.86,47.74,47.8,69
CLJ19,2019-01-03 15:00,3,47.81,47.9,47.76,47.85,36
CLJ19,2019-01-03 15:30,3,47.85,47.87,47.37,47.5,74
CLJ19,2019-01-03 17:00,4,47.53,47.65,47.5,47.63,15
CLJ19,2019-01-03 17:30,4,47.65,47.65,47.59,47.62,8
CLJ19,2019-01-03 18:00,4,47.57,47.57,47.4,47.49,10
CLJ19,2019-01-03 18:30,4,47.59,47.7,47.54,47.6,33
CLJ19,2019-01-03 19:00,4,47.46,47.49,47.35,47.37,21
CLJ19,2019-01-03 19:30,4,47.48,47.61,47.48,47.61,14
CLJ19,2019-01-03 20:00,4,47.62,47.7,47.62,47.66,13
CLJ19,2019-01-03 20:30,4,47.64,47.75,47.64,47.72,27
CLJ19,2019-01-03 21:00,4,47.68,47.87,47.67,47.87,11
CLJ19,2019-01-03 21:30,4,47.85,47.85,47.77,47.85,5
CLJ19,2019-01-03 22:00,4,47.87,48.03,47.87,47.95,11
CLJ19,2019-01-03 22:30,4,47.92,48,47.92,47.94,6
CLJ19,2019-01-03 23:00,4,47.94,47.94,47.94,47.94,1
CLJ19,2019-01-03 23:30,4,48.03,48.26,47.86,47.91,50
CLJ19,2019-01-04 00:00,4,48.15,48.18,48,48.18,33
CLJ19,2019-01-04 00:30,4,48.24,48.55,48.24,48.25,106
CLJ19,2019-01-04 01:00,4,48.23,48.4,48.23,48.4,20
CLJ19,2019-01-04 01:30,4,48.39,48.48,48.29,48.48,10
CLJ19,2019-01-04 02:00,4,48.47,48.88,48.47,48.51,124
CLJ19,2019-01-04 02:30,4,48.52,48.71,48.45,48.65,75
CLJ19,2019-01-04 03:00,4,48.58,48.81,48.56,48.58,65
CLJ19,2019-01-04 03:30,4,48.55,48.71,48.49,48.66,20
CLJ19,2019-01-04 04:00,4,48.74,48.82,48.58,48.76,54
CLJ19,2019-01-04 04:30,4,48.75,48.75,48.64,48.7,44
CLJ19,2019-01-04 05:00,4,48.71,49.02,48.69,48.83,90
CLJ19,2019-01-04 05:30,4,48.79,48.92,48.79,48.88,37
CLJ19,2019-01-04 06:00,4,48.89,48.9,48.75,48.76,36
CLJ19,2019-01-04 06:30,4,48.81,48.81,48.59,48.69,23
CLJ19,2019-01-04 07:00,4,48.57,49.01,48.31,48.91,92
CLJ19,2019-01-04 07:30,4,48.9,49.11,48.66,48.94,236
CLJ19,2019-01-04 08:00,4,48.91,49.03,48.6,48.85,365
CLJ19,2019-01-04 08:30,4,48.89,49.6,48.83,49.35,389
CLJ19,2019-01-04 09:00,4,49.35,49.79,49.23,49.79,236
CLJ19,2019-01-04 09:30,4,49.8,49.9,49.58,49.65,226
CLJ19,2019-01-04 10:00,4,49.61,49.73,48.38,48.42,986
CLJ19,2019-01-04 10:30,4,48.47,48.99,48.33,48.89,354
CLJ19,2019-01-04 11:00,4,48.89,48.93,48.4,48.66,230
CLJ19,2019-01-04 11:30,4,48.65,48.81,48.44,48.65,188
CLJ19,2019-01-04 12:00,4,48.6,48.92,48.55,48.82,157
CLJ19,2019-01-04 12:30,4,48.8,48.8,48.5,48.61,146
CLJ19,2019-01-04 13:00,4,48.54,48.84,48.44,48.66,548
CLJ19,2019-01-04 13:30,4,48.66,48.77,48.66,48.73,178
CLJ19,2019-01-04 14:00,4,48.73,48.82,48.73,48.8,11
CLJ19,2019-01-04 14:30,4,48.81,48.93,48.81,48.88,40
CLJ19,2019-01-04 15:00,4,48.88,48.92,48.83,48.92,126
CLJ19,2019-01-04 15:30,4,48.92,49,48.91,48.97,43
CLJ19,2019-01-06 17:00,7,48.94,49.32,48.8,49.32,43
CLJ19,2019-01-06 17:30,7,49.22,49.28,49.18,49.28,10
CLJ19,2019-01-06 18:00,7,49.27,49.48,49.27,49.27,41
CLJ19,2019-01-06 18:30,7,49.26,49.37,49.26,49.32,11
CLJ19,2019-01-06 19:00,7,49.16,49.26,49.08,49.13,8
CLJ19,2019-01-06 19:30,7,49.17,49.17,49.07,49.1,10
CLJ19,2019-01-06 20:00,7,49.22,49.33,49.22,49.32,13
CLJ19,2019-01-06 20:30,7,49.32,49.32,49.32,49.32,1
CLJ19,2019-01-06 21:00,7,49.39,49.39,49.32,49.32,3
CLJ19,2019-01-06 21:30,7,49.26,49.3,49.15,49.28,12
CLJ19,2019-01-06 22:00,7,49.35,49.44,49.35,49.39,10
CLJ19,2019-01-06 22:30,7,49.35,49.35,49.35,49.35,2
CLJ19,2019-01-06 23:00,7,49.39,49.42,49.39,49.42,2
CLJ19,2019-01-06 23:30,7,49.4,49.46,49.39,49.44,24
CLJ19,2019-01-07 00:00,7,49.36,49.38,49.36,49.38,3
CLJ19,2019-01-07 00:30,7,49.42,49.58,49.29,49.51,103
CLJ19,2019-01-07 01:00,7,49.4,49.48,49.37,49.41,14
CLJ19,2019-01-07 01:30,7,49.46,49.58,49.39,49.56,49
CLJ19,2019-01-07 02:00,7,49.56,49.7,49.48,49.68,51
CLJ19,2019-01-07 02:30,7,49.71,49.73,49.53,49.55,39
CLJ19,2019-01-07 03:00,7,49.56,49.64,49.48,49.49,64
CLJ19,2019-01-07 03:30,7,49.5,49.77,49.36,49.66,73
CLJ19,2019-01-07 04:00,7,49.69,50.13,49.62,50.02,130
CLJ19,2019-01-07 04:30,7,50.03,50.12,49.97,49.98,27
CLJ19,2019-01-07 05:00,7,49.96,49.96,49.76,49.84,85
CLJ19,2019-01-07 05:30,7,49.75,49.88,49.64,49.88,71
CLJ19,2019-01-07 06:00,7,49.84,49.9,49.78,49.88,52
CLJ19,2019-01-07 06:30,7,49.87,49.87,49.53,49.57,105
CLJ19,2019-01-07 07:00,7,49.64,49.84,49.63,49.76,65
CLJ19,2019-01-07 07:30,7,49.74,49.95,49.63,49.87,145
CLJ19,2019-01-07 08:00,7,49.88,49.94,49.08,49.31,399
CLJ19,2019-01-07 08:30,7,49.4,49.61,49.27,49.54,103
CLJ19,2019-01-07 09:00,7,49.55,50.09,49.52,50.02,227
CLJ19,2019-01-07 09:30,7,49.97,50.47,49.82,50.4,319
CLJ19,2019-01-07 10:00,7,50.38,50.45,49.9,50,276
CLJ19,2019-01-07 10:30,7,50.03,50.06,49.8,49.91,181
CLJ19,2019-01-07 11:00,7,49.9,49.9,49.62,49.8,168
CLJ19,2019-01-07 11:30,7,49.83,50.01,49.8,49.92,81
CLJ19,2019-01-07 12:00,7,49.91,49.96,49.79,49.83,38
CLJ19,2019-01-07 12:30,7,49.82,50.04,49.56,49.56,138
CLJ19,2019-01-07 13:00,7,49.5,49.6,49.12,49.13,375
CLJ19,2019-01-07 13:30,7,49.13,49.33,49.13,49.3,120
CLJ19,2019-01-07 14:00,7,49.31,49.35,49.26,49.27,101
CLJ19,2019-01-07 14:30,7,49.24,49.33,49.24,49.33,14
CLJ19,2019-01-07 15:00,7,49.32,49.37,49.3,49.3,27
CLJ19,2019-01-07 15:30,7,49.32,49.43,49.32,49.42,31
CLJ19,2019-01-07 17:00,8,49.42,49.5,49.42,49.49,32
CLJ19,2019-01-07 17:30,8,49.48,49.48,49.45,49.45,2
CLJ19,2019-01-07 18:00,8,49.36,49.42,49.34,49.38,12
CLJ19,2019-01-07 18:30,8,49.48,49.51,49.43,49.51,10
CLJ19,2019-01-07 19:00,8,49.54,49.6,49.41,49.41,12
CLJ19,2019-01-07 19:30,8,49.37,49.37,49,49.19,48
CLJ19,2019-01-07 20:00,8,49.27,49.36,49.21,49.36,24
CLJ19,2019-01-07 20:30,8,49.37,49.46,49.36,49.46,11
CLJ19,2019-01-07 21:00,8,49.46,49.47,49.38,49.38,19
CLJ19,2019-01-07 21:30,8,49.33,49.33,49.25,49.25,5
CLJ19,2019-01-07 22:00,8,49.23,49.28,49.23,49.28,6
CLJ19,2019-01-07 22:30,8,49.26,49.28,49.25,49.28,6
CLJ19,2019-01-07 23:00,8,49.28,49.3,49.28,49.3,3
CLJ19,2019-01-07 23:30,8,49.25,49.25,49.19,49.19,8
CLJ19,2019-01-08 00:00,8,49.18,49.21,49.13,49.13,8
CLJ19,2019-01-08 00:30,8,49.21,49.29,49.21,49.24,19
CLJ19,2019-01-08 01:00,8,49.13,49.32,49.13,49.25,4
CLJ19,2019-01-08 01:30,8,49.3,49.3,49.22,49.23,13
CLJ19,2019-01-08 02:00,8,49.27,49.4,49.21,49.24,86
CLJ19,2019-01-08 02:30,8,49.28,49.39,49.25,49.33,30
CLJ19,2019-01-08 03:00,8,49.35,49.77,49.35,49.77,28
CLJ19,2019-01-08 03:30,8,49.75,49.79,49.66,49.66,63
CLJ19,2019-01-08 04:00,8,49.7,49.85,49.62,49.83,48
CLJ19,2019-01-08 04:30,8,49.77,49.99,49.77,49.93,30
CLJ19,2019-01-08 05:00,8,49.88,50,49.88,49.92,63
CLJ19,2019-01-08 05:30,8,49.91,50.1,49.91,49.99,23
CLJ19,2019-01-08 06:00,8,49.85,49.91,49.73,49.79,29
CLJ19,2019-01-08 06:30,8,49.82,49.82,49.61,49.76,24
CLJ19,2019-01-08 07:00,8,49.68,49.89,49.68,49.89,54
CLJ19,2019-01-08 07:30,8,49.84,50.03,49.79,49.88,137
CLJ19,2019-01-08 08:00,8,49.85,50.21,49.77,50.01,227
CLJ19,2019-01-08 08:30,8,50.01,50.25,49.87,50.21,150
CLJ19,2019-01-08 09:00,8,50.25,50.31,49.74,50.01,332
CLJ19,2019-01-08 09:30,8,49.98,50.06,49.7,49.93,199
CLJ19,2019-01-08 10:00,8,49.85,50.11,49.75,50.06,145
CLJ19,2019-01-08 10:30,8,50.02,50.49,49.85,50.48,180
CLJ19,2019-01-08 11:00,8,50.49,50.6,50.23,50.32,257
CLJ19,2019-01-08 11:30,8,50.35,50.4,50.16,50.18,158
CLJ19,2019-01-08 12:00,8,50.17,50.17,49.89,50.07,48
CLJ19,2019-01-08 12:30,8,50.15,50.5,50.15,50.47,140
CLJ19,2019-01-08 13:00,8,50.44,50.56,50.25,50.43,552
CLJ19,2019-01-08 13:30,8,50.43,50.43,50.3,50.33,198
CLJ19,2019-01-08 14:00,8,50.32,50.4,50.32,50.4,45
CLJ19,2019-01-08 14:30,8,50.4,50.44,50.39,50.43,23
CLJ19,2019-01-08 15:00,8,50.42,50.48,50.29,50.3,147
CLJ19,2019-01-08 15:30,8,50.33,50.61,50.27,50.5,200
CLJ19,2019-01-08 17:00,9,50.49,50.55,50.49,50.55,8
CLJ19,2019-01-08 17:30,9,50.52,50.67,50.52,50.67,8
CLJ19,2019-01-08 18:00,9,50.63,50.89,50.63,50.85,19
CLJ19,2019-01-08 18:30,9,50.83,51.09,50.81,51.09,59
CLJ19,2019-01-08 19:00,9,51.05,51.05,50.93,51.01,113
CLJ19,2019-01-08 19:30,9,51.03,51.15,51.01,51.15,58
CLJ19,2019-01-08 20:00,9,51.18,51.29,51.18,51.29,59
CLJ19,2019-01-08 20:30,9,51.15,51.16,51.08,51.16,28
CLJ19,2019-01-08 21:00,9,51.18,51.21,51.12,51.17,7
CLJ19,2019-01-08 21:30,9,51.15,51.21,51.15,51.21,3
CLJ19,2019-01-08 22:00,9,51.21,51.32,51.21,51.32,23
CLJ19,2019-01-08 22:30,9,51.28,51.28,51.27,51.27,2
CLJ19,2019-01-08 23:00,9,51.25,51.29,51.25,51.29,8
CLJ19,2019-01-08 23:30,9,51.29,51.31,51.25,51.28,19
CLJ19,2019-01-09 00:00,9,51.18,51.22,51.03,51.08,173
CLJ19,2019-01-09 00:30,9,51.06,51.09,51.01,51.01,14
CLJ19,2019-01-09 01:00,9,51.04,51.09,50.98,51.09,6
CLJ19,2019-01-09 01:30,9,51.11,51.13,51.03,51.08,19
CLJ19,2019-01-09 02:00,9,51.07,51.09,50.89,51.08,103
CLJ19,2019-01-09 02:30,9,51.06,51.1,50.95,50.96,65
CLJ19,2019-01-09 03:00,9,50.99,51.03,50.87,51.01,54
CLJ19,2019-01-09 03:30,9,51.03,51.61,51.02,51.55,138
CLJ19,2019-01-09 04:00,9,51.54,51.72,51.42,51.44,75
CLJ19,2019-01-09 04:30,9,51.45,51.55,51.38,51.55,17
CLJ19,2019-01-09 05:00,9,51.49,51.49,51.39,51.44,12
CLJ19,2019-01-09 05:30,9,51.42,51.66,51.42,51.63,24
CLJ19,2019-01-09 06:00,9,51.61,51.61,51.5,51.6,34
CLJ19,2019-01-09 06:30,9,51.6,51.6,51.42,51.42,38
CLJ19,2019-01-09 07:00,9,51.5,51.93,51.48,51.88,110
CLJ19,2019-01-09 07:30,9,51.92,51.97,51.87,51.89,169
CLJ19,2019-01-09 08:00,9,51.88,51.93,51.78,51.82,366
CLJ19,2019-01-09 08:30,9,51.83,52.16,51.82,52.02,307
CLJ19,2019-01-09 09:00,9,52.01,52.15,51.97,52.01,428
CLJ19,2019-01-09 09:30,9,51.98,51.98,51.3,51.59,561
CLJ19,2019-01-09 10:00,9,51.71,52.34,51.71,52.3,428
CLJ19,2019-01-09 10:30,9,52.28,53.23,52.25,52.95,641
CLJ19,2019-01-09 11:00,9,52.98,53.09,52.52,52.63,472
CLJ19,2019-01-09 11:30,9,52.64,52.75,52.5,52.75,176
CLJ19,2019-01-09 12:00,9,52.78,53.04,52.66,52.84,172
CLJ19,2019-01-09 12:30,9,52.84,53.13,52.76,53.01,489
CLJ19,2019-01-09 13:00,9,53,53.22,52.78,53.05,1350
CLJ19,2019-01-09 13:30,9,53.05,53.05,52.86,52.95,189
CLJ19,2019-01-09 14:00,9,52.95,53.13,52.95,53.11,117
CLJ19,2019-01-09 14:30,9,53.12,53.12,52.91,53.01,88
CLJ19,2019-01-09 15:00,9,53,53,52.86,52.86,60
CLJ19,2019-01-09 15:30,9,52.87,52.88,52.85,52.88,24
CLJ19,2019-01-09 17:00,10,52.88,52.88,52.8,52.85,17
CLJ19,2019-01-09 17:30,10,52.87,52.87,52.87,52.87,2
CLJ19,2019-01-09 18:00,10,52.89,52.89,52.69,52.69,13
CLJ19,2019-01-09 18:30,10,52.69,52.8,52.63,52.67,32
CLJ19,2019-01-09 19:00,10,52.6,52.6,52.4,52.46,65
CLJ19,2019-01-09 19:30,10,52.46,52.51,52.19,52.51,113
CLJ19,2019-01-09 20:00,10,52.54,52.6,52.43,52.43,87
CLJ19,2019-01-09 20:30,10,52.42,52.53,52.4,52.51,15
CLJ19,2019-01-09 21:00,10,52.55,52.63,52.48,52.53,12
CLJ19,2019-01-09 21:30,10,52.51,52.58,52.48,52.58,19
CLJ19,2019-01-09 22:00,10,52.6,52.6,52.51,52.51,8
CLJ19,2019-01-09 22:30,10,52.5,52.54,52.46,52.54,8
CLJ19,2019-01-09 23:00,10,52.56,52.57,52.55,52.57,3
CLJ19,2019-01-09 23:30,10,52.46,52.48,52.43,52.45,37
CLJ19,2019-01-10 00:00,10,52.43,52.46,52.4,52.46,19
CLJ19,2019-01-10 00:30,10,52.44,52.49,52.42,52.43,16
CLJ19,2019-01-10 01:00,10,52.44,52.51,52.42,52.43,38
CLJ19,2019-01-10 01:30,10,52.45,52.45,52.34,52.37,31
CLJ19,2019-01-10 02:00,10,52.43,52.44,52.29,52.33,55
CLJ19,2019-01-10 02:30,10,52.33,52.4,52.22,52.36,74
CLJ19,2019-01-10 03:00,10,52.38,52.48,52.14,52.27,59
CLJ19,2019-01-10 03:30,10,52.25,52.42,52.2,52.41,57
CLJ19,2019-01-10 04:00,10,52.4,52.89,52.4,52.88,87
CLJ19,2019-01-10 04:30,10,52.84,52.91,52.52,52.52,77
CLJ19,2019-01-10 05:00,10,52.64,52.72,52.6,52.6,21
CLJ19,2019-01-10 05:30,10,52.59,52.67,52.59,52.59,16
CLJ19,2019-01-10 06:00,10,52.6,52.84,52.6,52.72,50
CLJ19,2019-01-10 06:30,10,52.75,52.86,52.64,52.81,98
CLJ19,2019-01-10 07:00,10,52.81,52.97,52.76,52.76,66
CLJ19,2019-01-10 07:30,10,52.68,52.76,52.28,52.37,268
CLJ19,2019-01-10 08:00,10,52.37,52.57,52.33,52.33,315
CLJ19,2019-01-10 08:30,10,52.36,52.59,52.12,52.32,391
CLJ19,2019-01-10 09:00,10,52.32,52.69,52.32,52.63,495
CLJ19,2019-01-10 09:30,10,52.66,53.01,52.6,52.87,411
CLJ19,2019-01-10 10:00,10,52.83,53.37,52.77,52.93,467
CLJ19,2019-01-10 10:30,10,52.91,52.99,52.79,52.99,216
CLJ19,2019-01-10 11:00,10,53,53.05,52.86,52.98,112
CLJ19,2019-01-10 11:30,10,52.99,53.07,52.88,52.96,93
CLJ19,2019-01-10 12:00,10,52.98,53,52.7,52.97,729
CLJ19,2019-01-10 12:30,10,52.99,53.08,52.87,53.03,103
CLJ19,2019-01-10 13:00,10,53.05,53.36,52.88,53.32,842
CLJ19,2019-01-10 13:30,10,53.31,53.45,53.26,53.3,268
CLJ19,2019-01-10 14:00,10,53.25,53.32,53.23,53.25,39
CLJ19,2019-01-10 14:30,10,53.22,53.32,53.19,53.19,148
CLJ19,2019-01-10 15:00,10,53.21,53.21,53.09,53.1,42
CLJ19,2019-01-10 15:30,10,53.08,53.09,52.93,52.97,40
CLJ19,2019-01-10 17:00,11,52.89,52.98,52.89,52.95,21
CLJ19,2019-01-10 17:30,11,52.94,52.96,52.92,52.92,50
CLJ19,2019-01-10 18:00,11,53,53.02,52.99,53.01,12
CLJ19,2019-01-10 18:30,11,53.01,53.04,52.94,52.94,15
CLJ19,2019-01-10 19:00,11,52.94,52.94,52.8,52.82,11
CLJ19,2019-01-10 19:30,11,52.87,53,52.86,52.99,23
CLJ19,2019-01-10 20:00,11,52.98,52.98,52.98,52.98,1
CLJ19,2019-01-10 20:30,11,53,53.1,53,53.07,26
CLJ19,2019-01-10 21:00,11,53.05,53.19,53.05,53.19,13
CLJ19,2019-01-10 21:30,11,53.18,53.2,53.18,53.2,2
CLJ19,2019-01-10 22:00,11,53.12,53.13,53.12,53.13,3
CLJ19,2019-01-10 22:30,11,53.16,53.16,53.16,53.16,1
CLJ19,2019-01-10 23:00,11,53.14,53.16,53.14,53.15,8
CLJ19,2019-01-10 23:30,11,53.21,53.3,53.2,53.22,29
CLJ19,2019-01-11 00:00,11,53.26,53.26,53.2,53.23,14
CLJ19,2019-01-11 00:30,11,53.18,53.18,53.18,53.18,2
CLJ19,2019-01-11 01:00,11,53.33,53.43,53.31,53.31,23
CLJ19,2019-01-11 01:30,11,53.28,53.45,53.24,53.45,31
CLJ19,2019-01-11 02:00,11,53.45,53.79,53.42,53.74,191
CLJ19,2019-01-11 02:30,11,53.74,53.78,53.66,53.76,133
CLJ19,2019-01-11 03:00,11,53.8,53.94,53.75,53.85,96
CLJ19,2019-01-11 03:30,11,53.84,53.93,53.75,53.78,31
CLJ19,2019-01-11 04:00,11,53.79,53.8,53.63,53.66,21
CLJ19,2019-01-11 04:30,11,53.66,53.74,53.5,53.66,49
CLJ19,2019-01-11 05:00,11,53.7,53.72,53.53,53.57,44
CLJ19,2019-01-11 05:30,11,53.61,53.63,53.46,53.46,56
CLJ19,2019-01-11 06:00,11,53.48,53.55,53.45,53.52,90
CLJ19,2019-01-11 06:30,11,53.48,53.52,53.32,53.32,69
CLJ19,2019-01-11 07:00,11,53.26,53.27,52.72,53.02,157
CLJ19,2019-01-11 07:30,11,52.96,53.05,52.42,52.65,281
CLJ19,2019-01-11 08:00,11,52.64,52.8,52.47,52.68,247
CLJ19,2019-01-11 08:30,11,52.63,52.68,51.86,52.26,404
CLJ19,2019-01-11 09:00,11,52.26,52.52,52.23,52.37,288
CLJ19,2019-01-11 09:30,11,52.33,52.84,52.33,52.82,299
CLJ19,2019-01-11 10:00,11,52.83,53.01,52.17,52.39,337
CLJ19,2019-01-11 10:30,11,52.36,52.66,52.22,52.39,317
CLJ19,2019-01-11 11:00,11,52.44,52.51,52.29,52.36,230
CLJ19,2019-01-11 11:30,11,52.35,52.48,52.25,52.36,277
CLJ19,2019-01-11 12:00,11,52.35,52.4,51.89,52.18,310
CLJ19,2019-01-11 12:30,11,52.17,52.3,52.03,52.26,92
CLJ19,2019-01-11 13:00,11,52.25,52.31,52.09,52.3,538
CLJ19,2019-01-11 13:30,11,52.31,52.46,52.31,52.43,141
CLJ19,2019-01-11 14:00,11,52.42,52.5,52.4,52.4,131
CLJ19,2019-01-11 14:30,11,52.42,52.42,52.33,52.34,69
CLJ19,2019-01-11 15:00,11,52.33,52.39,52.32,52.37,48
CLJ19,2019-01-11 15:30,11,52.37,52.49,52.27,52.39,26
CLJ19,2019-01-13 17:00,14,52.46,52.74,52.44,52.56,121
CLJ19,2019-01-13 17:30,14,52.53,52.66,52.49,52.49,27
CLJ19,2019-01-13 18:00,14,52.53,52.6,52.4,52.4,23
CLJ19,2019-01-13 18:30,14,52.5,52.6,52.5,52.56,12
CLJ19,2019-01-13 19:00,14,52.47,52.47,52.28,52.37,53
CLJ19,2019-01-13 19:30,14,52.37,52.38,52.15,52.15,21
CLJ19,2019-01-13 20:00,14,52.13,52.14,52.01,52.08,39
CLJ19,2019-01-13 20:30,14,52.08,52.08,51.94,51.94,112
CLJ19,2019-01-13 21:00,14,51.93,51.93,51.5,51.65,219
CLJ19,2019-01-13 21:30,14,51.67,51.79,51.67,51.79,19
CLJ19,2019-01-13 22:00,14,51.76,51.77,51.69,51.72,10
CLJ19,2019-01-13 22:30,14,51.72,51.74,51.68,51.68,8
CLJ19,2019-01-13 23:00,14,51.66,51.72,51.66,51.72,3
CLJ19,2019-01-13 23:30,14,51.71,51.74,51.61,51.63,8
CLJ19,2019-01-14 00:00,14,51.63,51.71,51.59,51.59,22
CLJ19,2019-01-14 00:30,14,51.57,51.57,51.39,51.43,64
CLJ19,2019-01-14 01:00,14,51.48,51.48,51.36,51.44,15
CLJ19,2019-01-14 01:30,14,51.49,51.55,51.45,51.51,56
CLJ19,2019-01-14 02:00,14,51.52,51.69,51.51,51.6,101
CLJ19,2019-01-14 02:30,14,51.6,51.66,51.24,51.25,76
CLJ19,2019-01-14 03:00,14,51.3,51.89,51.3,51.87,158
CLJ19,2019-01-14 03:30,14,51.81,51.81,51.35,51.4,68
CLJ19,2019-01-14 04:00,14,51.42,51.46,51.14,51.21,65
CLJ19,2019-01-14 04:30,14,51.27,51.43,51.25,51.43,29
CLJ19,2019-01-14 05:00,14,51.45,51.53,51.38,51.53,73
CLJ19,2019-01-14 05:30,14,51.55,51.66,51.45,51.6,87
CLJ19,2019-01-14 06:00,14,51.66,51.81,51.66,51.79,49
CLJ19,2019-01-14 06:30,14,51.76,51.87,51.76,51.84,20
CLJ19,2019-01-14 07:00,14,51.78,51.93,51.4,51.49,75
CLJ19,2019-01-14 07:30,14,51.47,51.66,51.35,51.5,179
CLJ19,2019-01-14 08:00,14,51.55,52,51.55,51.9,242
CLJ19,2019-01-14 08:30,14,51.88,52.05,51.63,51.95,143
CLJ19,2019-01-14 09:00,14,51.84,52.39,51.84,52.26,381
CLJ19,2019-01-14 09:30,14,52.29,52.36,52.02,52.21,181
CLJ19,2019-01-14 10:00,14,52.18,52.24,51.8,52.11,783
CLJ19,2019-01-14 10:30,14,52.1,52.16,51.64,51.82,256
CLJ19,2019-01-14 11:00,14,51.86,51.97,51.84,51.93,113
CLJ19,2019-01-14 11:30,14,51.92,51.92,51.69,51.71,190
CLJ19,2019-01-14 12:00,14,51.78,51.91,51.76,51.9,99
CLJ19,2019-01-14 12:30,14,51.91,52.02,51.8,51.82,184
CLJ19,2019-01-14 13:00,14,51.8,51.8,51,51.16,725
CLJ19,2019-01-14 13:30,14,51.18,51.35,51.12,51.34,220
CLJ19,2019-01-14 14:00,14,51.33,51.33,51.28,51.3,197
CLJ19,2019-01-14 14:30,14,51.31,51.31,51.2,51.25,66
CLJ19,2019-01-14 15:00,14,51.26,51.26,51.22,51.24,37
CLJ19,2019-01-14 15:30,14,51.28,51.41,51.27,51.4,53
CLJ19,2019-01-14 17:00,15,51.44,51.44,51.3,51.36,8
CLJ19,2019-01-14 17:30,15,51.3,51.34,51.27,51.33,11
CLJ19,2019-01-14 18:00,15,51.37,51.37,51.32,51.32,5
CLJ19,2019-01-14 18:30,15,51.37,51.5,51.37,51.5,7
CLJ19,2019-01-14 19:00,15,51.57,51.73,51.57,51.67,38
CLJ19,2019-01-14 19:30,15,51.63,51.9,51.63,51.73,20
CLJ19,2019-01-14 20:00,15,51.72,51.81,51.7,51.71,17
CLJ19,2019-01-14 20:30,15,51.68,51.68,51.68,51.68,1
CLJ19,2019-01-14 21:00,15,51.72,51.72,51.7,51.7,3
CLJ19,2019-01-14 22:00,15,51.74,51.76,51.74,51.75,9
CLJ19,2019-01-14 22:30,15,51.77,51.77,51.75,51.75,6
CLJ19,2019-01-14 23:00,15,51.7,51.73,51.7,51.73,2
CLJ19,2019-01-14 23:30,15,51.79,51.88,51.79,51.88,13
CLJ19,2019-01-15 00:00,15,51.87,51.9,51.86,51.87,16
CLJ19,2019-01-15 00:30,15,51.87,51.88,51.87,51.87,6
CLJ19,2019-01-15 01:00,15,51.79,51.81,51.78,51.78,12
CLJ19,2019-01-15 01:30,15,51.74,51.75,51.69,51.71,35
CLJ19,2019-01-15 02:00,15,51.71,51.87,51.51,51.51,125
CLJ19,2019-01-15 02:30,15,51.56,51.6,51.41,51.41,68
CLJ19,2019-01-15 03:00,15,51.46,51.56,51.31,51.56,66
CLJ19,2019-01-15 03:30,15,51.55,51.59,51.52,51.52,28
CLJ19,2019-01-15 04:00,15,51.51,51.58,51.41,51.41,23
CLJ19,2019-01-15 04:30,15,51.41,51.74,51.41,51.74,66
CLJ19,2019-01-15 05:00,15,51.77,51.97,51.72,51.89,85
CLJ19,2019-01-15 05:30,15,51.88,51.97,51.75,51.76,118
CLJ19,2019-01-15 06:00,15,51.76,51.79,51.59,51.72,59
CLJ19,2019-01-15 06:30,15,51.75,51.87,51.75,51.87,35
CLJ19,2019-01-15 07:00,15,51.86,52.02,51.77,51.92,59
CLJ19,2019-01-15 07:30,15,51.91,51.91,51.79,51.8,130
CLJ19,2019-01-15 08:00,15,51.78,52.23,51.72,51.99,451
CLJ19,2019-01-15 08:30,15,52.04,52.59,52.04,52.36,575
CLJ19,2019-01-15 09:00,15,52.36,52.47,52.27,52.28,293
CLJ19,2019-01-15 09:30,15,52.3,52.77,52.3,52.52,355
CLJ19,2019-01-15 10:00,15,52.55,52.62,52.21,52.25,407
CLJ19,2019-01-15 10:30,15,52.24,52.4,52.17,52.32,339
CLJ19,2019-01-15 11:00,15,52.33,52.48,52.28,52.44,217
CLJ19,2019-01-15 11:30,15,52.47,52.56,52.35,52.39,140
CLJ19,2019-01-15 12:00,15,52.37,52.54,52.33,52.51,115
CLJ19,2019-01-15 12:30,15,52.53,52.61,52.51,52.55,50
CLJ19,2019-01-15 13:00,15,52.62,52.88,52.52,52.64,611
CLJ19,2019-01-15 13:30,15,52.64,52.64,52.46,52.51,181
CLJ19,2019-01-15 14:00,15,52.64,52.71,52.61,52.66,59
CLJ19,2019-01-15 14:30,15,52.66,52.75,52.64,52.69,58
CLJ19,2019-01-15 15:00,15,52.7,52.72,52.65,52.66,42
CLJ19,2019-01-15 15:30,15,52.68,52.71,52.52,52.59,32
CLJ19,2019-01-15 17:00,16,52.6,52.6,52.51,52.51,57
CLJ19,2019-01-15 17:30,16,52.47,52.52,52.47,52.52,3
CLJ19,2019-01-15 18:00,16,52.44,52.46,52.38,52.45,20
CLJ19,2019-01-15 18:30,16,52.51,52.56,52.49,52.49,14
CLJ19,2019-01-15 19:00,16,52.43,52.43,52.37,52.4,29
CLJ19,2019-01-15 19:30,16,52.37,52.54,52.33,52.53,23
CLJ19,2019-01-15 20:00,16,52.61,52.61,52.57,52.61,7
CLJ19,2019-01-15 20:30,16,52.62,52.62,52.57,52.57,5
CLJ19,2019-01-15 21:00,16,52.59,52.62,52.58,52.58,5
CLJ19,2019-01-15 21:30,16,52.56,52.56,52.56,52.56,1
CLJ19,2019-01-15 22:30,16,52.72,52.73,52.71,52.71,6
CLJ19,2019-01-15 23:00,16,52.73,52.75,52.73,52.75,3
CLJ19,2019-01-15 23:30,16,52.71,52.73,52.69,52.72,10
CLJ19,2019-01-16 00:00,16,52.76,52.94,52.74,52.81,27
CLJ19,2019-01-16 00:30,16,52.8,52.8,52.68,52.72,31
CLJ19,2019-01-16 01:00,16,52.72,52.86,52.72,52.81,33
CLJ19,2019-01-16 01:30,16,52.82,52.85,52.8,52.8,3
CLJ19,2019-01-16 02:00,16,52.79,52.83,52.69,52.78,32
CLJ19,2019-01-16 02:30,16,52.81,53.1,52.81,53,121
CLJ19,2019-01-16 03:00,16,52.99,53.02,52.78,52.79,46
CLJ19,2019-01-16 03:30,16,52.7,52.71,52.41,52.51,89
CLJ19,2019-01-16 04:00,16,52.5,52.56,52.35,52.51,51
CLJ19,2019-01-16 04:30,16,52.49,52.59,52.44,52.5,227
CLJ19,2019-01-16 05:00,16,52.47,52.53,52.38,52.43,72
CLJ19,2019-01-16 05:30,16,52.4,52.4,52.2,52.32,117
CLJ19,2019-01-16 06:00,16,52.31,52.34,52.23,52.26,43
CLJ19,2019-01-16 06:30,16,52.24,52.35,52.12,52.27,115
CLJ19,2019-01-16 07:00,16,52.27,52.33,52.08,52.15,216
CLJ19,2019-01-16 07:30,16,52.14,52.29,52.14,52.19,132
CLJ19,2019-01-16 08:00,16,52.18,52.6,52.07,52.49,690
CLJ19,2019-01-16 08:30,16,52.48,52.8,52.48,52.75,314
CLJ19,2019-01-16 09:00,16,52.76,52.88,52.67,52.82,260
CLJ19,2019-01-16 09:30,16,52.83,52.97,52.05,52.3,1218
CLJ19,2019-01-16 10:00,16,52.31,52.73,51.9,52.69,761
CLJ19,2019-01-16 10:30,16,52.68,52.86,52.5,52.57,403
CLJ19,2019-01-16 11:00,16,52.56,52.65,52.39,52.39,315
CLJ19,2019-01-16 11:30,16,52.4,52.49,52.34,52.44,275
CLJ19,2019-01-16 12:00,16,52.44,52.56,52.43,52.5,81
CLJ19,2019-01-16 12:30,16,52.44,52.55,52.42,52.54,88
CLJ19,2019-01-16 13:00,16,52.56,52.97,52.47,52.91,505
CLJ19,2019-01-16 13:30,16,52.92,53.04,52.84,52.9,151
CLJ19,2019-01-16 14:00,16,52.91,53.06,52.91,53.02,92
CLJ19,2019-01-16 14:30,16,52.97,53.03,52.92,52.97,87
CLJ19,2019-01-16 15:00,16,52.98,52.99,52.94,52.96,48
CLJ19,2019-01-16 15:30,16,52.96,52.98,52.94,52.96,11
CLJ19,2019-01-16 17:00,17,52.9,52.9,52.83,52.83,21
CLJ19,2019-01-16 17:30,17,52.88,52.88,52.84,52.84,6
CLJ19,2019-01-16 18:00,17,52.84,52.84,52.75,52.79,39
CLJ19,2019-01-16 18:30,17,52.71,52.72,52.69,52.69,17
CLJ19,2019-01-16 19:00,17,52.71,52.77,52.58,52.73,139
CLJ19,2019-01-16 19:30,17,52.68,52.68,52.41,52.47,79
CLJ19,2019-01-16 20:00,17,52.5,52.61,52.49,52.61,39
CLJ19,2019-01-16 20:30,17,52.59,52.65,52.57,52.65,28
CLJ19,2019-01-16 21:00,17,52.67,52.69,52.61,52.67,55
CLJ19,2019-01-16 21:30,17,52.63,52.67,52.63,52.63,15
CLJ19,2019-01-16 22:00,17,52.6,52.66,52.59,52.59,23
CLJ19,2019-01-16 22:30,17,52.59,52.65,52.57,52.64,34
CLJ19,2019-01-16 23:00,17,52.65,52.65,52.58,52.58,11
CLJ19,2019-01-16 23:30,17,52.58,52.63,52.5,52.61,57
CLJ19,2019-01-17 00:00,17,52.6,52.66,52.53,52.65,45
CLJ19,2019-01-17 00:30,17,52.65,52.68,52.58,52.6,112
CLJ19,2019-01-17 01:00,17,52.6,52.65,52.51,52.55,116
CLJ19,2019-01-17 01:30,17,52.53,52.57,52.5,52.55,41
CLJ19,2019-01-17 02:00,17,52.55,52.57,52.44,52.5,103
CLJ19,2019-01-17 02:30,17,52.48,52.57,52.38,52.57,111
CLJ19,2019-01-17 03:00,17,52.59,52.65,52.48,52.6,92
CLJ19,2019-01-17 03:30,17,52.6,52.6,52.22,52.36,103
CLJ19,2019-01-17 04:00,17,52.34,52.49,52.32,52.45,90
CLJ19,2019-01-17 04:30,17,52.42,52.42,52.26,52.32,49
CLJ19,2019-01-17 05:00,17,52.33,52.39,52.25,52.25,79
CLJ19,2019-01-17 05:30,17,52.26,52.26,52.08,52.11,185
CLJ19,2019-01-17 06:00,17,52.16,52.17,51.8,51.84,247
CLJ19,2019-01-17 06:30,17,51.86,51.96,51.76,51.83,200
CLJ19,2019-01-17 07:00,17,51.78,51.95,51.67,51.94,368
CLJ19,2019-01-17 07:30,17,51.91,52.09,51.87,52.01,493
CLJ19,2019-01-17 08:00,17,52.01,52.23,51.93,52.16,423
CLJ19,2019-01-17 08:30,17,52.16,52.43,52.13,52.33,435
CLJ19,2019-01-17 09:00,17,52.34,52.34,51.83,52.17,654
CLJ19,2019-01-17 09:30,17,52.16,52.29,51.71,51.83,610
CLJ19,2019-01-17 10:00,17,51.88,52.32,51.64,52.25,996
CLJ19,2019-01-17 10:30,17,52.24,52.39,52.15,52.32,256
CLJ19,2019-01-17 11:00,17,52.33,52.63,52.28,52.45,323
CLJ19,2019-01-17 11:30,17,52.48,52.7,52.26,52.3,245
CLJ19,2019-01-17 12:00,17,52.31,52.7,52.31,52.64,214
CLJ19,2019-01-17 12:30,17,52.61,52.68,52.52,52.63,216
CLJ19,2019-01-17 13:00,17,52.63,52.76,52.57,52.65,565
CLJ19,2019-01-17 13:30,17,52.66,53.19,52.61,52.99,563
CLJ19,2019-01-17 14:00,17,53.01,53.04,52.91,53.04,75
CLJ19,2019-01-17 14:30,17,53.02,53.07,52.82,52.82,58
CLJ19,2019-01-17 15:00,17,52.84,52.84,52.8,52.81,25
CLJ19,2019-01-17 15:30,17,52.83,52.89,52.77,52.79,56
CLJ19,2019-01-17 17:00,18,52.79,52.83,52.68,52.72,84
CLJ19,2019-01-17 17:30,18,52.73,52.75,52.69,52.75,11
CLJ19,2019-01-17 18:00,18,52.77,52.96,52.77,52.95,47
CLJ19,2019-01-17 18:30,18,53,53.09,52.95,52.95,31
CLJ19,2019-01-17 19:00,18,52.95,53.29,52.95,53.22,190
CLJ19,2019-01-17 19:30,18,53.19,53.31,53.14,53.24,64
CLJ19,2019-01-17 20:00,18,53.25,53.32,53.15,53.2,201
CLJ19,2019-01-17 20:30,18,53.18,53.2,53.07,53.18,70
CLJ19,2019-01-17 21:00,18,53.17,53.24,53.16,53.19,35
CLJ19,2019-01-17 21:30,18,53.19,53.24,53.19,53.19,31
CLJ19,2019-01-17 22:00,18,53.19,53.2,53.14,53.18,25
CLJ19,2019-01-17 22:30,18,53.16,53.23,53.16,53.23,7
CLJ19,2019-01-17 23:00,18,53.23,53.27,53.23,53.25,20
CLJ19,2019-01-17 23:30,18,53.22,53.33,53.2,53.28,41
CLJ19,2019-01-18 00:00,18,53.28,53.32,53.27,53.27,17
CLJ19,2019-01-18 00:30,18,53.31,53.43,53.29,53.3,91
CLJ19,2019-01-18 01:00,18,53.29,53.3,53.16,53.19,77
CLJ19,2019-01-18 01:30,18,53.21,53.27,53.08,53.11,77
CLJ19,2019-01-18 02:00,18,53.06,53.29,53.01,53.03,163
CLJ19,2019-01-18 02:30,18,53.07,53.15,53.05,53.08,83
CLJ19,2019-01-18 03:00,18,53.11,53.12,52.9,53.11,143
CLJ19,2019-01-18 03:30,18,53.16,53.25,53.11,53.25,103
CLJ19,2019-01-18 04:00,18,53.26,53.36,53.23,53.35,90
CLJ19,2019-01-18 04:30,18,53.34,53.5,53.22,53.39,97
CLJ19,2019-01-18 05:00,18,53.37,53.38,53.26,53.31,112
CLJ19,2019-01-18 05:30,18,53.29,53.5,53.29,53.43,170
CLJ19,2019-01-18 06:00,18,53.43,53.43,53.09,53.15,124
CLJ19,2019-01-18 06:30,18,53.14,53.26,53.12,53.17,177
CLJ19,2019-01-18 07:00,18,53.18,53.45,53.18,53.21,240
CLJ19,2019-01-18 07:30,18,53.23,53.46,53.2,53.37,206
CLJ19,2019-01-18 08:00,18,53.36,53.38,53.09,53.3,683
CLJ19,2019-01-18 08:30,18,53.31,53.31,52.93,53.07,792
CLJ19,2019-01-18 09:00,18,53.08,54.19,53.08,53.9,2022
CLJ19,2019-01-18 09:30,18,53.9,54.42,53.87,54.28,765
CLJ19,2019-01-18 10:00,18,54.33,54.42,54.05,54.08,869
CLJ19,2019-01-18 10:30,18,54.1,54.22,54.01,54.09,821
CLJ19,2019-01-18 11:00,18,54.1,54.17,54.01,54.11,442
CLJ19,2019-01-18 11:30,18,54.12,54.15,53.94,54.11,431
CLJ19,2019-01-18 12:00,18,54.12,54.25,54.06,54.23,304
CLJ19,2019-01-18 12:30,18,54.27,54.35,54.14,54.29,258
CLJ19,2019-01-18 13:00,18,54.28,54.34,54.18,54.3,784
CLJ19,2019-01-18 13:30,18,54.3,54.4,54.27,54.34,548
CLJ19,2019-01-18 14:00,18,54.33,54.38,54.27,54.29,517
CLJ19,2019-01-18 14:30,18,54.29,54.32,54.18,54.2,115
CLJ19,2019-01-18 15:00,18,54.19,54.3,54.18,54.3,98
CLJ19,2019-01-18 15:30,18,54.31,54.38,54.18,54.25,148
CLJ19,2019-01-20 17:00,22,54.1,54.3,53.82,54.04,125
CLJ19,2019-01-20 17:30,22,54.04,54.04,53.88,53.88,50
CLJ19,2019-01-20 18:00,22,53.84,53.92,53.82,53.87,110
CLJ19,2019-01-20 18:30,22,53.89,54.06,53.89,54.06,48
CLJ19,2019-01-20 19:00,22,54.01,54.14,53.91,53.97,83
CLJ19,2019-01-20 19:30,22,54.02,54.06,54.02,54.03,15
CLJ19,2019-01-20 20:00,22,54.02,54.24,54.02,54.21,54
CLJ19,2019-01-20 20:30,22,54.23,54.47,54.21,54.4,101
CLJ19,2019-01-20 21:00,22,54.39,54.57,54.39,54.44,91
CLJ19,2019-01-20 21:30,22,54.47,54.64,54.47,54.53,27
CLJ19,2019-01-20 22:00,22,54.54,54.55,54.48,54.49,43
CLJ19,2019-01-20 22:30,22,54.52,54.54,54.52,54.52,13
CLJ19,2019-01-20 23:00,22,54.47,54.49,54.46,54.48,23
CLJ19,2019-01-20 23:30,22,54.5,54.52,54.33,54.37,72
CLJ19,2019-01-21 00:00,22,54.41,54.5,54.41,54.48,35
CLJ19,2019-01-21 00:30,22,54.49,54.53,54.38,54.38,50
CLJ19,2019-01-21 01:00,22,54.37,54.43,54.37,54.42,91
CLJ19,2019-01-21 01:30,22,54.45,54.46,54.26,54.26,84
CLJ19,2019-01-21 02:00,22,54.26,54.28,54.08,54.11,98
CLJ19,2019-01-21 02:30,22,54.1,54.23,54.09,54.22,107
CLJ19,2019-01-21 03:00,22,54.19,54.3,54.01,54.14,315
CLJ19,2019-01-21 03:30,22,54.14,54.18,54.08,54.14,71
CLJ19,2019-01-21 04:00,22,54.07,54.35,54.07,54.35,68
CLJ19,2019-01-21 04:30,22,54.34,54.36,54.18,54.18,115
CLJ19,2019-01-21 05:00,22,54.18,54.23,54.15,54.23,24
CLJ19,2019-01-21 05:30,22,54.23,54.24,54.16,54.21,56
CLJ19,2019-01-21 06:00,22,54.19,54.42,54.19,54.39,135
CLJ19,2019-01-21 06:30,22,54.38,54.38,54.23,54.28,184
CLJ19,2019-01-21 07:00,22,54.3,54.5,54.3,54.45,180
CLJ19,2019-01-21 07:30,22,54.46,54.52,54.38,54.51,154
CLJ19,2019-01-21 08:00,22,54.55,54.61,54.43,54.6,230
CLJ19,2019-01-21 08:30,22,54.57,54.64,54.46,54.5,228
CLJ19,2019-01-21 09:00,22,54.53,54.76,54.38,54.55,370
CLJ19,2019-01-21 09:30,22,54.53,54.62,54.37,54.44,197
CLJ19,2019-01-21 10:00,22,54.44,54.5,54.14,54.14,192
CLJ19,2019-01-21 10:30,22,54.17,54.35,54.06,54.32,275
CLJ19,2019-01-21 11:00,22,54.33,54.49,54.33,54.47,160
CLJ19,2019-01-21 11:30,22,54.44,54.5,54.4,54.48,46
CLJ19,2019-01-21 17:00,22,54.41,54.41,54.36,54.36,18
CLJ19,2019-01-21 17:30,22,54.39,54.49,54.39,54.49,10
CLJ19,2019-01-21 18:00,22,54.49,54.57,54.37,54.38,28
CLJ19,2019-01-21 18:30,22,54.37,54.37,54.07,54.18,72
CLJ19,2019-01-21 19:00,22,54.2,54.29,54.18,54.28,44
CLJ19,2019-01-21 19:30,22,54.27,54.27,54.12,54.12,21
CLJ19,2019-01-21 20:00,22,54.17,54.21,54.08,54.18,42
CLJ19,2019-01-21 20:30,22,54.13,54.15,53.89,53.94,141
CLJ19,2019-01-21 21:00,22,53.96,54.05,53.96,53.98,49
CLJ19,2019-01-21 21:30,22,54.05,54.06,53.95,53.99,105
CLJ19,2019-01-21 22:00,22,53.96,53.98,53.91,53.95,36
CLJ19,2019-01-21 22:30,22,53.96,53.98,53.96,53.96,11
CLJ19,2019-01-21 23:00,22,53.97,53.97,53.9,53.94,16
CLJ19,2019-01-21 23:30,22,53.92,53.92,53.67,53.8,183
CLJ19,2019-01-22 00:00,22,53.83,53.83,53.77,53.77,65
CLJ19,2019-01-22 00:30,22,53.78,53.9,53.78,53.9,38
CLJ19,2019-01-22 01:00,22,53.9,54.02,53.9,54.02,252
CLJ19,2019-01-22 01:30,22,54,54,53.87,53.98,137
CLJ19,2019-01-22 02:00,22,53.96,54.05,53.81,53.85,280
CLJ19,2019-01-22 02:30,22,53.86,53.97,53.74,53.8,189
CLJ19,2019-01-22 03:00,22,53.82,53.92,53.48,53.62,604
CLJ19,2019-01-22 03:30,22,53.62,53.69,53.58,53.59,127
CLJ19,2019-01-22 04:00,22,53.6,53.74,53.57,53.6,166
CLJ19,2019-01-22 04:30,22,53.6,53.6,53.41,53.48,149
CLJ19,2019-01-22 05:00,22,53.44,53.45,53.17,53.32,503
CLJ19,2019-01-22 05:30,22,53.32,53.36,53.21,53.32,143
CLJ19,2019-01-22 06:00,22,53.31,53.44,53.25,53.42,243
CLJ19,2019-01-22 06:30,22,53.4,53.44,53.28,53.33,192
CLJ19,2019-01-22 07:00,22,53.34,53.59,53.34,53.48,515
CLJ19,2019-01-22 07:30,22,53.48,53.49,53.16,53.22,668
CLJ19,2019-01-22 08:00,22,53.24,53.28,53.1,53.14,1234
CLJ19,2019-01-22 08:30,22,53.13,53.29,52.88,52.95,945
CLJ19,2019-01-22 09:00,22,52.94,52.94,52.37,52.59,1878
CLJ19,2019-01-22 09:30,22,52.58,52.66,52.44,52.48,834
CLJ19,2019-01-22 10:00,22,52.48,52.83,52.43,52.72,1539
CLJ19,2019-01-22 10:30,22,52.71,52.82,52.57,52.67,994
CLJ19,2019-01-22 11:00,22,52.67,52.98,52.66,52.9,861
CLJ19,2019-01-22 11:30,22,52.89,52.9,52.82,52.84,446
CLJ19,2019-01-22 12:00,22,52.84,52.87,52.55,52.85,977
CLJ19,2019-01-22 12:30,22,52.85,53.01,52.79,53,631
CLJ19,2019-01-22 13:00,22,53,53.39,52.99,53.38,2409
CLJ19,2019-01-22 13:30,22,53.38,53.44,53.16,53.17,573
CLJ19,2019-01-22 14:00,22,53.16,53.21,53.12,53.2,130
CLJ19,2019-01-22 14:30,22,53.21,53.4,53.14,53.28,205
CLJ19,2019-01-22 15:00,22,53.31,53.31,53.23,53.26,89
CLJ19,2019-01-22 15:30,22,53.26,53.33,53.26,53.32,83
CLJ19,2019-01-22 17:00,23,53.28,53.37,53.22,53.29,141
CLJ19,2019-01-22 17:30,23,53.28,53.28,53.22,53.25,13
CLJ19,2019-01-22 18:00,23,53.19,53.19,52.98,53.1,185
CLJ19,2019-01-22 18:30,23,53.11,53.17,53.11,53.16,8
CLJ19,2019-01-22 19:00,23,53.13,53.31,52.98,53.31,98
CLJ19,2019-01-22 19:30,23,53.34,53.46,53.32,53.44,45
CLJ19,2019-01-22 20:00,23,53.39,53.39,53.29,53.34,54
CLJ19,2019-01-22 20:30,23,53.33,53.35,53.26,53.29,28
CLJ19,2019-01-22 21:00,23,53.29,53.39,53.28,53.34,20
CLJ19,2019-01-22 21:30,23,53.35,53.36,53.32,53.36,33
CLJ19,2019-01-22 22:00,23,53.33,53.33,53.3,53.32,8
CLJ19,2019-01-22 22:30,23,53.32,53.33,53.28,53.28,8
CLJ19,2019-01-22 23:00,23,53.3,53.33,53.23,53.3,22
CLJ19,2019-01-22 23:30,23,53.31,53.48,53.31,53.44,82
CLJ19,2019-01-23 00:00,23,53.45,53.64,53.43,53.64,183
CLJ19,2019-01-23 00:30,23,53.65,53.68,53.53,53.58,106
CLJ19,2019-01-23 01:00,23,53.56,53.56,53.47,53.5,90
CLJ19,2019-01-23 01:30,23,53.48,53.59,53.48,53.55,77
CLJ19,2019-01-23 02:00,23,53.57,53.58,53.37,53.37,245
CLJ19,2019-01-23 02:30,23,53.36,53.44,53.26,53.36,165
CLJ19,2019-01-23 03:00,23,53.33,53.47,53.07,53.14,356
CLJ19,2019-01-23 03:30,23,53.14,53.6,53.13,53.57,285
CLJ19,2019-01-23 04:00,23,53.57,53.81,53.5,53.75,384
CLJ19,2019-01-23 04:30,23,53.75,53.92,53.71,53.74,317
CLJ19,2019-01-23 05:00,23,53.73,53.77,53.67,53.7,143
CLJ19,2019-01-23 05:30,23,53.7,53.73,53.65,53.69,203
CLJ19,2019-01-23 06:00,23,53.69,53.85,53.63,53.84,151
CLJ19,2019-01-23 06:30,23,53.84,53.84,53.73,53.76,161
CLJ19,2019-01-23 07:00,23,53.74,53.89,53.74,53.79,463
CLJ19,2019-01-23 07:30,23,53.76,53.77,53.41,53.63,656
CLJ19,2019-01-23 08:00,23,53.64,53.65,53.36,53.55,759
CLJ19,2019-01-23 08:30,23,53.55,53.6,53.12,53.15,1152
CLJ19,2019-01-23 09:00,23,53.16,53.43,52.94,53.19,1229
CLJ19,2019-01-23 09:30,23,53.21,53.31,53.03,53.12,803
CLJ19,2019-01-23 10:00,23,53.15,53.48,52.68,52.85,1517
CLJ19,2019-01-23 10:30,23,52.85,52.92,52.19,52.29,1703
CLJ19,2019-01-23 11:00,23,52.31,52.55,52.15,52.53,932
CLJ19,2019-01-23 11:30,23,52.53,52.71,52.45,52.64,316
CLJ19,2019-01-23 12:00,23,52.65,52.72,52.55,52.68,585
CLJ19,2019-01-23 12:30,23,52.7,52.75,52.51,52.52,369
CLJ19,2019-01-23 13:00,23,52.53,52.98,52.43,52.95,1023
CLJ19,2019-01-23 13:30,23,52.96,52.99,52.87,52.96,468
CLJ19,2019-01-23 14:00,23,52.98,53.05,52.95,52.99,69
CLJ19,2019-01-23 14:30,23,52.98,53.1,52.89,52.9,223
CLJ19,2019-01-23 15:00,23,52.89,52.95,52.89,52.93,41
CLJ19,2019-01-23 15:30,23,53.05,53.06,52.55,52.69,350
CLJ19,2019-01-23 17:00,24,52.76,52.84,52.71,52.76,89
CLJ19,2019-01-23 17:30,24,52.76,52.8,52.76,52.77,10
CLJ19,2019-01-23 18:00,24,52.74,52.74,52.66,52.66,24
CLJ19,2019-01-23 18:30,24,52.74,52.85,52.74,52.79,25
CLJ19,2019-01-23 19:00,24,52.77,53,52.75,52.96,35
CLJ19,2019-01-23 19:30,24,52.91,52.91,52.64,52.66,96
CLJ19,2019-01-23 20:00,24,52.62,52.65,52.48,52.6,100
CLJ19,2019-01-23 20:30,24,52.6,52.67,52.5,52.67,73
CLJ19,2019-01-23 21:00,24,52.7,52.73,52.68,52.71,31
CLJ19,2019-01-23 21:30,24,52.66,52.72,52.66,52.71,16
CLJ19,2019-01-23 22:00,24,52.73,52.76,52.73,52.76,3
CLJ19,2019-01-23 22:30,24,52.69,52.71,52.68,52.69,17
CLJ19,2019-01-23 23:00,24,52.68,52.72,52.68,52.7,56
CLJ19,2019-01-23 23:30,24,52.67,52.67,52.55,52.62,160
CLJ19,2019-01-24 00:00,24,52.61,52.68,52.6,52.66,30
CLJ19,2019-01-24 00:30,24,52.64,52.7,52.61,52.66,90
CLJ19,2019-01-24 01:00,24,52.68,52.7,52.59,52.61,95
CLJ19,2019-01-24 01:30,24,52.62,52.77,52.6,52.63,205
CLJ19,2019-01-24 02:00,24,52.63,52.75,52.49,52.49,298
CLJ19,2019-01-24 02:30,24,52.49,52.64,52.42,52.63,231
CLJ19,2019-01-24 03:00,24,52.64,53.03,52.59,52.93,357
CLJ19,2019-01-24 03:30,24,52.96,53.17,52.9,53.07,531
CLJ19,2019-01-24 04:00,24,53.08,53.14,53,53.01,177
CLJ19,2019-01-24 04:30,24,53,53.02,52.85,52.89,277
CLJ19,2019-01-24 05:00,24,52.91,52.94,52.74,52.79,210
CLJ19,2019-01-24 05:30,24,52.77,52.77,52.57,52.7,288
CLJ19,2019-01-24 06:00,24,52.66,52.75,52.39,52.4,274
CLJ19,2019-01-24 06:30,24,52.4,52.59,52.4,52.5,173
CLJ19,2019-01-24 07:00,24,52.51,52.66,52.48,52.65,289
CLJ19,2019-01-24 07:30,24,52.65,52.68,52.36,52.51,528
CLJ19,2019-01-24 08:00,24,52.53,52.99,52.53,52.94,920
CLJ19,2019-01-24 08:30,24,52.94,53.08,52.84,53.01,706
CLJ19,2019-01-24 09:00,24,52.99,53.18,52.86,53.08,823
CLJ19,2019-01-24 09:30,24,53.07,53.16,52.98,53.09,933
CLJ19,2019-01-24 10:00,24,53.09,53.5,52.8,53.14,2744
CLJ19,2019-01-24 10:30,24,53.12,53.66,53.04,53.48,1469
CLJ19,2019-01-24 11:00,24,53.46,53.57,53.38,53.43,534
CLJ19,2019-01-24 11:30,24,53.44,53.57,53.35,53.38,625
CLJ19,2019-01-24 12:00,24,53.42,53.55,53.34,53.48,582
CLJ19,2019-01-24 12:30,24,53.49,53.73,53.44,53.5,1738
CLJ19,2019-01-24 13:00,24,53.5,53.54,53.24,53.45,1497
CLJ19,2019-01-24 13:30,24,53.46,53.5,53.35,53.49,551
CLJ19,2019-01-24 14:00,24,53.47,53.56,53.46,53.52,108
CLJ19,2019-01-24 14:30,24,53.52,53.53,53.43,53.46,81
CLJ19,2019-01-24 15:00,24,53.49,53.49,53.38,53.43,52
CLJ19,2019-01-24 15:30,24,53.43,53.55,53.43,53.45,84
CLJ19,2019-01-24 17:00,25,53.45,53.49,53.37,53.37,157
CLJ19,2019-01-24 17:30,25,53.35,53.36,53.33,53.35,74
CLJ19,2019-01-24 18:00,25,53.42,53.5,53.39,53.44,60
CLJ19,2019-01-24 18:30,25,53.43,53.47,53.4,53.4,54
CLJ19,2019-01-24 19:00,25,53.43,53.56,53.37,53.38,121
CLJ19,2019-01-24 19:30,25,53.39,53.67,53.39,53.65,132
CLJ19,2019-01-24 20:00,25,53.67,54.14,53.67,54.11,556
CLJ19,2019-01-24 20:30,25,54.11,54.21,54.06,54.07,196
CLJ19,2019-01-24 21:00,25,54.07,54.17,54.06,54.15,117
CLJ19,2019-01-24 21:30,25,54.13,54.2,54.09,54.13,44
CLJ19,2019-01-24 22:00,25,54.14,54.18,54.12,54.12,31
CLJ19,2019-01-24 22:30,25,54.1,54.1,54.03,54.1,112
CLJ19,2019-01-24 23:00,25,54.08,54.15,54.08,54.13,57
CLJ19,2019-01-24 23:30,25,54.14,54.18,54.08,54.09,51
CLJ19,2019-01-25 00:00,25,54.07,54.13,54.06,54.07,38
CLJ19,2019-01-25 00:30,25,54.09,54.13,54,54.03,79
CLJ19,2019-01-25 01:00,25,54.04,54.05,53.94,53.97,255
CLJ19,2019-01-25 01:30,25,53.98,54.02,53.92,53.97,119
CLJ19,2019-01-25 02:00,25,53.99,54.04,53.79,53.94,530
CLJ19,2019-01-25 02:30,25,53.94,54.09,53.88,54.01,310
CLJ19,2019-01-25 03:00,25,54,54.03,53.72,53.74,349
CLJ19,2019-01-25 03:30,25,53.74,53.75,53.57,53.61,626
CLJ19,2019-01-25 04:00,25,53.62,53.72,53.48,53.59,491
CLJ19,2019-01-25 04:30,25,53.59,53.66,53.52,53.54,155
CLJ19,2019-01-25 05:00,25,53.53,53.67,53.37,53.4,407
CLJ19,2019-01-25 05:30,25,53.4,53.55,53.39,53.43,279
CLJ19,2019-01-25 06:00,25,53.43,53.48,53.27,53.36,534
CLJ19,2019-01-25 06:30,25,53.35,53.41,53.19,53.4,609
CLJ19,2019-01-25 07:00,25,53.41,53.68,53.41,53.51,1697
CLJ19,2019-01-25 07:30,25,53.51,53.56,53.36,53.4,602
CLJ19,2019-01-25 08:00,25,53.39,53.71,53.35,53.69,1222
CLJ19,2019-01-25 08:30,25,53.68,53.94,53.41,53.66,1334
CLJ19,2019-01-25 09:00,25,53.7,53.78,53.46,53.54,823
CLJ19,2019-01-25 09:30,25,53.54,53.72,53.46,53.68,539
CLJ19,2019-01-25 10:00,25,53.72,53.8,53.52,53.74,906
CLJ19,2019-01-25 10:30,25,53.73,53.95,53.7,53.93,912
CLJ19,2019-01-25 11:00,25,53.92,53.94,53.79,53.92,372
CLJ19,2019-01-25 11:30,25,53.93,54.01,53.75,53.89,891
CLJ19,2019-01-25 12:00,25,53.9,53.95,53.83,53.91,398
CLJ19,2019-01-25 12:30,25,53.92,54.09,53.91,54.02,575
CLJ19,2019-01-25 13:00,25,54.03,54.1,53.91,53.96,2282
CLJ19,2019-01-25 13:30,25,53.97,53.97,53.83,53.94,593
CLJ19,2019-01-25 14:00,25,53.94,53.97,53.92,53.95,126
CLJ19,2019-01-25 14:30,25,53.94,53.95,53.81,53.83,390
CLJ19,2019-01-25 15:00,25,53.85,53.89,53.84,53.86,217
CLJ19,2019-01-25 15:30,25,53.86,53.88,53.8,53.8,146
CLJ19,2019-01-27 17:00,28,53.91,53.91,53.68,53.7,167
CLJ19,2019-01-27 17:30,28,53.65,53.7,53.56,53.56,87
CLJ19,2019-01-27 18:00,28,53.57,53.71,53.51,53.65,110
CLJ19,2019-01-27 18:30,28,53.64,53.68,53.62,53.68,9
CLJ19,2019-01-27 19:00,28,53.68,53.77,53.57,53.66,98
CLJ19,2019-01-27 19:30,28,53.66,53.9,53.66,53.8,128
CLJ19,2019-01-27 20:00,28,53.87,53.89,53.75,53.78,77
CLJ19,2019-01-27 20:30,28,53.78,53.79,53.7,53.73,19
CLJ19,2019-01-27 21:00,28,53.69,53.7,53.59,53.61,55
CLJ19,2019-01-27 21:30,28,53.66,53.68,53.62,53.62,9
CLJ19,2019-01-27 22:00,28,53.65,53.65,53.64,53.64,2
CLJ19,2019-01-27 22:30,28,53.65,53.67,53.65,53.65,16
CLJ19,2019-01-27 23:00,28,53.67,53.67,53.63,53.63,17
CLJ19,2019-01-27 23:30,28,53.6,53.6,53.32,53.38,256
CLJ19,2019-01-28 00:00,28,53.38,53.41,53.29,53.32,59
CLJ19,2019-01-28 00:30,28,53.3,53.35,53.15,53.23,243
CLJ19,2019-01-28 01:00,28,53.22,53.3,53.22,53.23,231
CLJ19,2019-01-28 01:30,28,53.26,53.3,53.23,53.28,64
CLJ19,2019-01-28 02:00,28,53.26,53.26,52.99,53.02,452
CLJ19,2019-01-28 02:30,28,53.01,53.11,52.97,53.08,486
CLJ19,2019-01-28 03:00,28,53.08,53.13,52.87,52.93,204
CLJ19,2019-01-28 03:30,28,52.93,52.98,52.84,52.9,116
CLJ19,2019-01-28 04:00,28,52.92,53,52.89,52.89,94
CLJ19,2019-01-28 04:30,28,52.88,53.05,52.8,52.98,434
CLJ19,2019-01-28 05:00,28,52.98,53.13,52.97,53.08,122
CLJ19,2019-01-28 05:30,28,53.07,53.12,53,53.03,122
CLJ19,2019-01-28 06:00,28,53.02,53.17,53.02,53.07,98
CLJ19,2019-01-28 06:30,28,53.07,53.13,52.96,53.01,371
CLJ19,2019-01-28 07:00,28,52.98,53.08,52.85,52.9,390
CLJ19,2019-01-28 07:30,28,52.9,52.99,52.73,52.85,553
CLJ19,2019-01-28 08:00,28,52.83,52.9,52.33,52.36,2451
CLJ19,2019-01-28 08:30,28,52.36,52.48,52.14,52.24,2181
CLJ19,2019-01-28 09:00,28,52.22,52.4,52.16,52.25,1038
CLJ19,2019-01-28 09:30,28,52.27,52.32,51.99,52.15,1472
CLJ19,2019-01-28 10:00,28,52.14,52.2,51.82,51.83,1838
CLJ19,2019-01-28 10:30,28,51.82,51.9,51.62,51.87,1953
CLJ19,2019-01-28 11:00,28,51.87,51.97,51.8,51.93,720
CLJ19,2019-01-28 11:30,28,51.95,51.95,51.83,51.88,488
CLJ19,2019-01-28 12:00,28,51.86,52.12,51.86,52.01,1179
CLJ19,2019-01-28 12:30,28,52.01,52.12,51.96,52.12,516
CLJ19,2019-01-28 13:00,28,52.11,52.34,52.06,52.25,2635
CLJ19,2019-01-28 13:30,28,52.25,52.32,52.24,52.27,378
CLJ19,2019-01-28 14:00,28,52.27,52.44,52.26,52.43,245
CLJ19,2019-01-28 14:30,28,52.42,52.5,52.41,52.45,469
CLJ19,2019-01-28 15:00,28,52.45,52.52,52.42,52.51,148
CLJ19,2019-01-28 15:30,28,52.54,52.54,52.35,52.36,122
CLJ19,2019-01-28 17:00,29,52.37,52.39,52.33,52.37,85
CLJ19,2019-01-28 17:30,29,52.37,52.37,52.29,52.35,46
CLJ19,2019-01-28 18:00,29,52.35,52.43,52.3,52.4,43
CLJ19,2019-01-28 18:30,29,52.34,52.34,52.14,52.14,181
CLJ19,2019-01-28 19:00,29,52.16,52.51,52.16,52.47,294
CLJ19,2019-01-28 19:30,29,52.48,52.56,52.4,52.51,121
CLJ19,2019-01-28 20:00,29,52.46,52.46,52.4,52.43,78
CLJ19,2019-01-28 20:30,29,52.4,52.45,52.32,52.43,65
CLJ19,2019-01-28 21:00,29,52.45,52.47,52.42,52.47,11
CLJ19,2019-01-28 21:30,29,52.47,52.47,52.39,52.41,20
CLJ19,2019-01-28 22:00,29,52.4,52.45,52.39,52.4,35
CLJ19,2019-01-28 22:30,29,52.4,52.41,52.39,52.39,7
CLJ19,2019-01-28 23:00,29,52.42,52.46,52.42,52.46,23
CLJ19,2019-01-28 23:30,29,52.48,52.73,52.48,52.71,203
CLJ19,2019-01-29 00:00,29,52.71,52.84,52.7,52.73,395
CLJ19,2019-01-29 00:30,29,52.71,52.72,52.47,52.47,221
CLJ19,2019-01-29 01:00,29,52.48,52.54,52.42,52.42,218
CLJ19,2019-01-29 01:30,29,52.43,52.48,52.32,52.34,247
CLJ19,2019-01-29 02:00,29,52.34,52.44,52.2,52.25,438
CLJ19,2019-01-29 02:30,29,52.24,52.51,52.24,52.51,369
CLJ19,2019-01-29 03:00,29,52.52,52.73,52.5,52.7,518
CLJ19,2019-01-29 03:30,29,52.71,52.83,52.56,52.81,1620
CLJ19,2019-01-29 04:00,29,52.81,52.89,52.71,52.8,767
CLJ19,2019-01-29 04:30,29,52.81,52.9,52.74,52.79,355
CLJ19,2019-01-29 05:00,29,52.78,52.79,52.71,52.72,406
CLJ19,2019-01-29 05:30,29,52.71,52.78,52.66,52.71,222
CLJ19,2019-01-29 06:00,29,52.72,52.72,52.6,52.65,445
CLJ19,2019-01-29 06:30,29,52.64,52.83,52.64,52.73,472
CLJ19,2019-01-29 07:00,29,52.73,52.83,52.7,52.8,449
CLJ19,2019-01-29 07:30,29,52.8,52.86,52.65,52.81,862
CLJ19,2019-01-29 08:00,29,52.8,53.35,52.8,53.26,2075
CLJ19,2019-01-29 08:30,29,53.26,53.83,53.26,53.76,2695
CLJ19,2019-01-29 09:00,29,53.75,54.21,53.69,53.98,3022
CLJ19,2019-01-29 09:30,29,54,54.03,53.49,53.63,1732
CLJ19,2019-01-29 10:00,29,53.62,53.79,53.35,53.67,2009
CLJ19,2019-01-29 10:30,29,53.65,53.79,53.63,53.72,1019
CLJ19,2019-01-29 11:00,29,53.73,53.76,53.57,53.65,786
CLJ19,2019-01-29 11:30,29,53.64,53.87,53.64,53.72,680
CLJ19,2019-01-29 12:00,29,53.72,53.73,53.52,53.59,1088
CLJ19,2019-01-29 12:30,29,53.6,53.72,53.52,53.69,672
CLJ19,2019-01-29 13:00,29,53.7,53.75,53.4,53.55,1694
CLJ19,2019-01-29 13:30,29,53.55,53.55,53.36,53.38,728
CLJ19,2019-01-29 14:00,29,53.37,53.47,53.36,53.44,185
CLJ19,2019-01-29 14:30,29,53.46,53.52,53.45,53.45,157
CLJ19,2019-01-29 15:00,29,53.44,53.48,53.43,53.48,61
CLJ19,2019-01-29 15:30,29,53.52,53.65,53.47,53.55,115
CLJ19,2019-01-29 17:00,30,53.54,53.67,53.49,53.61,133
CLJ19,2019-01-29 17:30,30,53.61,53.64,53.61,53.62,10
CLJ19,2019-01-29 18:00,30,53.59,53.59,53.41,53.46,61
CLJ19,2019-01-29 18:30,30,53.5,53.59,53.48,53.52,50
CLJ19,2019-01-29 19:00,30,53.52,53.66,53.42,53.49,119
CLJ19,2019-01-29 19:30,30,53.51,53.59,53.48,53.58,101
CLJ19,2019-01-29 20:00,30,53.59,53.65,53.52,53.54,82
CLJ19,2019-01-29 20:30,30,53.55,53.56,53.51,53.56,21
CLJ19,2019-01-29 21:00,30,53.56,53.79,53.56,53.76,244
CLJ19,2019-01-29 21:30,30,53.76,53.8,53.73,53.78,276
CLJ19,2019-01-29 22:00,30,53.79,53.86,53.77,53.84,185
CLJ19,2019-01-29 22:30,30,53.81,53.87,53.81,53.82,46
CLJ19,2019-01-29 23:00,30,53.87,53.88,53.77,53.77,76
CLJ19,2019-01-29 23:30,30,53.78,53.78,53.63,53.67,166
CLJ19,2019-01-30 00:00,30,53.68,53.8,53.65,53.76,94
CLJ19,2019-01-30 00:30,30,53.8,53.8,53.58,53.59,92
CLJ19,2019-01-30 01:00,30,53.6,53.6,53.52,53.53,105
CLJ19,2019-01-30 01:30,30,53.54,53.63,53.52,53.58,176
CLJ19,2019-01-30 02:00,30,53.59,53.6,53.39,53.59,635
CLJ19,2019-01-30 02:30,30,53.59,53.72,53.59,53.69,496
CLJ19,2019-01-30 03:00,30,53.68,53.8,53.49,53.57,503
CLJ19,2019-01-30 03:30,30,53.57,53.75,53.47,53.68,358
CLJ19,2019-01-30 04:00,30,53.69,53.99,53.69,53.88,524
CLJ19,2019-01-30 04:30,30,53.88,54.03,53.82,54.03,364
CLJ19,2019-01-30 05:00,30,54.03,54.09,53.93,54.01,581
CLJ19,2019-01-30 05:30,30,54.03,54.27,53.94,54.12,832
CLJ19,2019-01-30 06:00,30,54.11,54.16,54.05,54.1,664
CLJ19,2019-01-30 06:30,30,54.09,54.21,54.07,54.18,418
CLJ19,2019-01-30 07:00,30,54.19,54.19,54.02,54.09,804
CLJ19,2019-01-30 07:30,30,54.1,54.29,54.01,54.12,1546
CLJ19,2019-01-30 08:00,30,54.12,54.32,53.91,54.28,2042
CLJ19,2019-01-30 08:30,30,54.29,54.38,54.1,54.15,1389
CLJ19,2019-01-30 09:00,30,54.16,54.26,54.03,54.12,786
CLJ19,2019-01-30 09:30,30,54.15,54.78,54.15,54.73,4251
CLJ19,2019-01-30 10:00,30,54.75,55.07,54.7,54.72,3376
CLJ19,2019-01-30 10:30,30,54.72,55.14,54.71,55.09,2923
CLJ19,2019-01-30 11:00,30,55.1,55.17,54.96,55.07,1637
CLJ19,2019-01-30 11:30,30,55.07,55.1,54.94,54.96,1321
CLJ19,2019-01-30 12:00,30,54.95,54.96,54.81,54.83,1462
CLJ19,2019-01-30 12:30,30,54.82,54.84,54.64,54.64,1049
CLJ19,2019-01-30 13:00,30,54.67,54.96,54.41,54.52,3464
CLJ19,2019-01-30 13:30,30,54.51,54.57,54.35,54.53,914
CLJ19,2019-01-30 14:00,30,54.53,54.54,54.39,54.46,397
CLJ19,2019-01-30 14:30,30,54.45,54.53,54.43,54.53,247
CLJ19,2019-01-30 15:00,30,54.53,54.54,54.49,54.51,90
CLJ19,2019-01-30 15:30,30,54.53,54.55,54.42,54.43,205
CLJ19,2019-01-30 17:00,31,54.44,54.7,54.44,54.63,169
CLJ19,2019-01-30 17:30,31,54.62,54.75,54.62,54.72,65
CLJ19,2019-01-30 18:00,31,54.72,54.75,54.67,54.68,38
CLJ19,2019-01-30 18:30,31,54.68,54.69,54.63,54.67,34
CLJ19,2019-01-30 19:00,31,54.68,54.93,54.66,54.8,471
CLJ19,2019-01-30 19:30,31,54.83,54.9,54.76,54.84,94
CLJ19,2019-01-30 20:00,31,54.9,54.9,54.81,54.81,31
CLJ19,2019-01-30 20:30,31,54.83,54.87,54.81,54.85,50
CLJ19,2019-01-30 21:00,31,54.86,54.86,54.81,54.83,31
CLJ19,2019-01-30 21:30,31,54.83,54.93,54.82,54.93,80
CLJ19,2019-01-30 22:00,31,54.94,54.94,54.89,54.89,35
CLJ19,2019-01-30 22:30,31,54.89,54.91,54.84,54.84,29
CLJ19,2019-01-30 23:00,31,54.87,54.88,54.82,54.82,43
CLJ19,2019-01-30 23:30,31,54.81,54.86,54.75,54.86,86
CLJ19,2019-01-31 00:00,31,54.86,54.89,54.78,54.83,98
CLJ19,2019-01-31 00:30,31,54.87,54.89,54.83,54.84,103
CLJ19,2019-01-31 01:00,31,54.84,54.85,54.7,54.76,176
CLJ19,2019-01-31 01:30,31,54.76,54.83,54.72,54.73,196
CLJ19,2019-01-31 02:00,31,54.73,54.79,54.62,54.74,627
CLJ19,2019-01-31 02:30,31,54.74,54.77,54.6,54.6,715
CLJ19,2019-01-31 03:00,31,54.6,54.65,54.49,54.49,391
CLJ19,2019-01-31 03:30,31,54.49,54.52,54.19,54.47,1328
CLJ19,2019-01-31 04:00,31,54.48,54.57,54.39,54.41,1503
CLJ19,2019-01-31 04:30,31,54.41,54.49,54.33,54.35,356
CLJ19,2019-01-31 05:00,31,54.36,54.44,54.33,54.38,419
CLJ19,2019-01-31 05:30,31,54.39,54.66,54.38,54.54,954
CLJ19,2019-01-31 06:00,31,54.55,54.73,54.47,54.6,1237
CLJ19,2019-01-31 06:30,31,54.62,54.63,54.37,54.43,815
CLJ19,2019-01-31 07:00,31,54.44,54.61,54.43,54.55,769
CLJ19,2019-01-31 07:30,31,54.56,54.71,54.56,54.67,792
CLJ19,2019-01-31 08:00,31,54.68,54.99,54.68,54.96,2442
CLJ19,2019-01-31 08:30,31,54.95,55.4,54.95,55.28,3068
CLJ19,2019-01-31 09:00,31,55.28,55.56,55.21,55.32,1709
CLJ19,2019-01-31 09:30,31,55.32,55.61,55.32,55.45,1454
CLJ19,2019-01-31 10:00,31,55.43,55.52,55.22,55.46,2085
CLJ19,2019-01-31 10:30,31,55.45,55.56,55.35,55.46,2059
CLJ19,2019-01-31 11:00,31,55.44,55.44,55.11,55.15,1737
CLJ19,2019-01-31 11:30,31,55.15,55.15,54.59,54.59,1542
CLJ19,2019-01-31 12:00,31,54.59,54.73,53.98,54.06,1745
CLJ19,2019-01-31 12:30,31,54.06,54.17,53.89,54.02,1906
CLJ19,2019-01-31 13:00,31,54.02,54.26,53.87,54.08,3084
CLJ19,2019-01-31 13:30,31,54.08,54.14,54.03,54.12,460
CLJ19,2019-01-31 14:00,31,54.12,54.17,54.03,54.16,331
CLJ19,2019-01-31 14:30,31,54.17,54.31,54.16,54.26,328
CLJ19,2019-01-31 15:00,31,54.27,54.31,54.23,54.23,101
CLJ19,2019-01-31 15:30,31,54.22,54.31,54.16,54.27,214
CLJ19,2019-01-31 17:00,1,54.44,54.44,54.19,54.19,253
CLJ19,2019-01-31 17:30,1,54.19,54.22,54.14,54.14,37
CLJ19,2019-01-31 18:00,1,54.16,54.31,54.13,54.17,334
CLJ19,2019-01-31 18:30,1,54.17,54.29,54.17,54.25,110
CLJ19,2019-01-31 19:00,1,54.25,54.44,54.15,54.38,394
CLJ19,2019-01-31 19:30,1,54.35,54.36,53.97,53.97,314
CLJ19,2019-01-31 20:00,1,53.97,54,53.83,53.97,478
CLJ19,2019-01-31 20:30,1,53.97,54.02,53.91,53.96,58
CLJ19,2019-01-31 21:00,1,53.96,54.04,53.94,54.04,55
CLJ19,2019-01-31 21:30,1,54.02,54.03,53.98,53.99,23
CLJ19,2019-01-31 22:00,1,53.94,54.19,53.93,54.19,294
CLJ19,2019-01-31 22:30,1,54.17,54.17,54.1,54.11,42
CLJ19,2019-01-31 23:00,1,54.08,54.14,54.07,54.14,64
CLJ19,2019-01-31 23:30,1,54.14,54.17,53.99,54.01,76
CLJ19,2019-02-01 00:00,1,54,54.07,53.98,54.05,80
CLJ19,2019-02-01 00:30,1,54.04,54.11,53.97,53.99,105
CLJ19,2019-02-01 01:00,1,54,54.09,54,54.08,38
CLJ19,2019-02-01 01:30,1,54.08,54.17,54.08,54.12,206
CLJ19,2019-02-01 02:00,1,54.1,54.15,53.83,53.94,801
CLJ19,2019-02-01 02:30,1,53.95,54.05,53.69,53.79,862
CLJ19,2019-02-01 03:00,1,53.79,53.9,53.74,53.81,280
CLJ19,2019-02-01 03:30,1,53.83,53.87,53.64,53.81,444
CLJ19,2019-02-01 04:00,1,53.8,53.98,53.76,53.98,367
CLJ19,2019-02-01 04:30,1,53.97,54.1,53.87,54.08,351
CLJ19,2019-02-01 05:00,1,54.05,54.15,53.99,54.08,253
CLJ19,2019-02-01 05:30,1,54.09,54.09,53.88,54.06,612
CLJ19,2019-02-01 06:00,1,54.07,54.08,53.97,54.02,591
CLJ19,2019-02-01 06:30,1,54.01,54.03,53.88,54.01,467
CLJ19,2019-02-01 07:00,1,54.02,54.02,53.75,53.76,704
CLJ19,2019-02-01 07:30,1,53.75,54.46,53.75,54.27,2058
CLJ19,2019-02-01 08:00,1,54.27,54.53,54.23,54.5,1474
CLJ19,2019-02-01 08:30,1,54.49,54.86,54.49,54.58,2341
CLJ19,2019-02-01 09:00,1,54.58,54.85,54.5,54.66,1669
CLJ19,2019-02-01 09:30,1,54.69,54.96,54.66,54.86,1173
CLJ19,2019-02-01 10:00,1,54.84,55.15,54.76,54.96,2239
CLJ19,2019-02-01 10:30,1,54.95,55.01,54.69,54.94,1876
CLJ19,2019-02-01 11:00,1,54.94,55.22,54.93,55.22,1750
CLJ19,2019-02-01 11:30,1,55.23,55.33,55.14,55.24,856
CLJ19,2019-02-01 12:00,1,55.24,55.92,55.24,55.67,3139
CLJ19,2019-02-01 12:30,1,55.66,55.69,55.51,55.58,1406
CLJ19,2019-02-01 13:00,1,55.57,55.62,55.12,55.58,3355
CLJ19,2019-02-01 13:30,1,55.59,55.66,55.48,55.62,597
CLJ19,2019-02-01 14:00,1,55.61,55.63,55.55,55.63,494
CLJ19,2019-02-01 14:30,1,55.63,55.66,55.6,55.65,185
CLJ19,2019-02-01 15:00,1,55.64,55.65,55.56,55.64,284
CLJ19,2019-02-01 15:30,1,55.64,55.66,55.59,55.65,187
CLJ19,2019-02-03 17:00,4,55.6,55.75,55.45,55.5,200
CLJ19,2019-02-03 17:30,4,55.51,55.56,55.45,55.52,62
CLJ19,2019-02-03 18:00,4,55.53,55.67,55.53,55.67,111
CLJ19,2019-02-03 18:30,4,55.64,55.64,55.5,55.5,64
CLJ19,2019-02-03 19:00,4,55.53,55.54,55.28,55.36,360
CLJ19,2019-02-03 19:30,4,55.36,55.5,55.34,55.5,51
CLJ19,2019-02-03 20:00,4,55.5,55.74,55.5,55.74,406
CLJ19,2019-02-03 20:30,4,55.73,55.73,55.66,55.66,93
CLJ19,2019-02-03 21:00,4,55.65,55.69,55.53,55.54,215
CLJ19,2019-02-03 21:30,4,55.52,55.55,55.4,55.49,410
CLJ19,2019-02-03 22:00,4,55.5,55.61,55.46,55.61,199
CLJ19,2019-02-03 22:30,4,55.58,55.6,55.53,55.54,131
CLJ19,2019-02-03 23:00,4,55.53,55.54,55.47,55.49,87
CLJ19,2019-02-03 23:30,4,55.48,55.49,55.41,55.44,78
CLJ19,2019-02-04 00:00,4,55.43,55.5,55.38,55.5,55
CLJ19,2019-02-04 00:30,4,55.48,55.59,55.45,55.56,247
CLJ19,2019-02-04 01:00,4,55.54,55.58,55.44,55.56,215
CLJ19,2019-02-04 01:30,4,55.57,55.97,55.55,55.81,970
CLJ19,2019-02-04 02:00,4,55.81,55.95,55.66,55.7,417
CLJ19,2019-02-04 02:30,4,55.68,55.76,55.53,55.7,306
CLJ19,2019-02-04 03:00,4,55.69,55.79,55.62,55.72,253
CLJ19,2019-02-04 03:30,4,55.71,55.97,55.64,55.86,457
CLJ19,2019-02-04 04:00,4,55.87,56.05,55.83,55.89,530
CLJ19,2019-02-04 04:30,4,55.9,55.93,55.64,55.64,398
CLJ19,2019-02-04 05:00,4,55.66,55.7,55.49,55.62,513
CLJ19,2019-02-04 05:30,4,55.63,55.64,55.37,55.46,640
CLJ19,2019-02-04 06:00,4,55.44,55.45,55.3,55.37,486
CLJ19,2019-02-04 06:30,4,55.38,55.48,55.11,55.18,924
CLJ19,2019-02-04 07:00,4,55.18,55.2,54.9,55.08,1085
CLJ19,2019-02-04 07:30,4,55.08,55.12,54.8,54.89,1134
CLJ19,2019-02-04 08:00,4,54.89,54.94,54.36,54.49,3032
CLJ19,2019-02-04 08:30,4,54.49,54.65,54.42,54.53,1734
CLJ19,2019-02-04 09:00,4,54.53,54.53,53.62,54.21,4770
CLJ19,2019-02-04 09:30,4,54.2,54.38,54.01,54.09,1700
CLJ19,2019-02-04 10:00,4,54.09,54.56,54.07,54.54,4217
CLJ19,2019-02-04 10:30,4,54.54,54.63,54.36,54.54,1558
CLJ19,2019-02-04 11:00,4,54.54,54.68,54.46,54.58,1192
CLJ19,2019-02-04 11:30,4,54.59,54.88,54.52,54.81,1372
CLJ19,2019-02-04 12:00,4,54.83,54.94,54.71,54.76,1098
CLJ19,2019-02-04 12:30,4,54.75,54.94,54.73,54.78,1025
CLJ19,2019-02-04 13:00,4,54.75,54.94,54.72,54.91,2706
CLJ19,2019-02-04 13:30,4,54.92,55.14,54.83,55.12,768
CLJ19,2019-02-04 14:00,4,55.12,55.13,55.06,55.09,396
CLJ19,2019-02-04 14:30,4,55.09,55.1,55.02,55.06,250
CLJ19,2019-02-04 15:00,4,55.06,55.07,55.02,55.07,255
CLJ19,2019-02-04 15:30,4,55.07,55.18,55.05,55.15,221
CLJ19,2019-02-04 17:00,5,55.13,55.21,55.12,55.13,93
CLJ19,2019-02-04 17:30,5,55.12,55.12,55.04,55.07,59
CLJ19,2019-02-04 18:00,5,55.08,55.09,55.02,55.02,37
CLJ19,2019-02-04 18:30,5,55.02,55.06,54.95,54.99,93
CLJ19,2019-02-04 19:00,5,55.01,55.05,54.94,55.01,116
CLJ19,2019-02-04 19:30,5,55.03,55.15,55.01,55.14,192
CLJ19,2019-02-04 20:00,5,55.16,55.17,55.07,55.07,69
CLJ19,2019-02-04 20:30,5,55.07,55.14,55.07,55.13,99
CLJ19,2019-02-04 21:00,5,55.11,55.17,55.11,55.17,8
CLJ19,2019-02-04 21:30,5,55.19,55.19,55.14,55.14,17
CLJ19,2019-02-04 22:00,5,55.15,55.19,55.15,55.17,58
CLJ19,2019-02-04 22:30,5,55.16,55.24,55.16,55.2,109
CLJ19,2019-02-04 23:00,5,55.19,55.19,55.12,55.12,32
CLJ19,2019-02-04 23:30,5,55.11,55.14,55.06,55.09,57
CLJ19,2019-02-05 00:00,5,55.09,55.21,55.06,55.14,226
CLJ19,2019-02-05 00:30,5,55.14,55.15,55.05,55.05,112
CLJ19,2019-02-05 01:00,5,55.05,55.08,54.99,55.08,135
CLJ19,2019-02-05 01:30,5,55.07,55.1,54.99,55,37
CLJ19,2019-02-05 02:00,5,55.07,55.11,54.87,54.88,197
CLJ19,2019-02-05 02:30,5,54.89,54.92,54.72,54.72,377
CLJ19,2019-02-05 03:00,5,54.74,55.41,54.71,55.28,878
CLJ19,2019-02-05 03:30,5,55.28,55.51,55.25,55.37,464
CLJ19,2019-02-05 04:00,5,55.37,55.53,55.34,55.47,145
CLJ19,2019-02-05 04:30,5,55.46,55.5,55.41,55.49,79
CLJ19,2019-02-05 05:00,5,55.48,55.48,55.17,55.17,356
CLJ19,2019-02-05 05:30,5,55.17,55.29,54.87,54.92,452
CLJ19,2019-02-05 06:00,5,54.93,54.93,54.5,54.68,787
CLJ19,2019-02-05 06:30,5,54.66,54.75,54.43,54.55,520
CLJ19,2019-02-05 07:00,5,54.53,54.56,54.15,54.2,988
CLJ19,2019-02-05 07:30,5,54.21,54.63,54.12,54.53,1511
CLJ19,2019-02-05 08:00,5,54.54,54.54,53.98,53.99,2524
CLJ19,2019-02-05 08:30,5,53.99,54.58,53.97,54.55,2561
CLJ19,2019-02-05 09:00,5,54.55,54.89,54.48,54.57,2509
CLJ19,2019-02-05 09:30,5,54.56,54.96,54.56,54.81,2265
CLJ19,2019-02-05 10:00,5,54.81,54.81,54.1,54.1,2207
CLJ19,2019-02-05 10:30,5,54.09,54.49,54.08,54.31,1629
CLJ19,2019-02-05 11:00,5,54.3,54.31,54.09,54.18,1086
CLJ19,2019-02-05 11:30,5,54.17,54.23,53.88,53.93,1445
CLJ19,2019-02-05 12:00,5,53.93,54.2,53.83,54.16,1802
CLJ19,2019-02-05 12:30,5,54.15,54.2,54.05,54.11,1328
CLJ19,2019-02-05 13:00,5,54.1,54.29,53.98,54.02,2401
CLJ19,2019-02-05 13:30,5,54.03,54.11,53.95,54.01,692
CLJ19,2019-02-05 14:00,5,54.01,54.09,54.01,54.09,242
CLJ19,2019-02-05 14:30,5,54.09,54.11,54,54.01,238
CLJ19,2019-02-05 15:00,5,54.03,54.05,54,54.02,116
CLJ19,2019-02-05 15:30,5,54,54.08,53.95,54.04,213
CLJ19,2019-02-05 17:00,6,54.05,54.13,54.04,54.13,147
CLJ19,2019-02-05 17:30,6,54.09,54.15,54.09,54.12,50
CLJ19,2019-02-05 18:00,6,54.11,54.16,54.1,54.15,38
CLJ19,2019-02-05 18:30,6,54.16,54.19,54.02,54.03,101
CLJ19,2019-02-05 19:00,6,54.02,54.12,53.98,54.1,69
CLJ19,2019-02-05 19:30,6,54.09,54.1,54.02,54.09,36
CLJ19,2019-02-05 20:00,6,54.07,54.11,54.07,54.1,12
CLJ19,2019-02-05 20:30,6,54.08,54.09,54.03,54.09,26
CLJ19,2019-02-05 21:00,6,54.05,54.08,54.04,54.07,16
CLJ19,2019-02-05 21:30,6,54.09,54.09,53.92,53.95,298
CLJ19,2019-02-05 22:00,6,53.96,54,53.94,54,50
CLJ19,2019-02-05 22:30,6,53.99,54.06,53.99,54.06,52
CLJ19,2019-02-05 23:00,6,54.05,54.06,54.02,54.02,20
CLJ19,2019-02-05 23:30,6,54.03,54.09,54.02,54.09,46
CLJ19,2019-02-06 00:00,6,54.07,54.07,54,54.01,47
CLJ19,2019-02-06 00:30,6,54.01,54.01,53.92,53.98,231
CLJ19,2019-02-06 01:00,6,53.96,53.96,53.72,53.86,435
CLJ19,2019-02-06 01:30,6,53.87,53.87,53.75,53.81,119
CLJ19,2019-02-06 02:00,6,53.82,53.87,53.69,53.72,225
CLJ19,2019-02-06 02:30,6,53.73,53.87,53.72,53.82,244
CLJ19,2019-02-06 03:00,6,53.84,53.93,53.45,53.51,773
CLJ19,2019-02-06 03:30,6,53.51,53.6,53.44,53.49,188
CLJ19,2019-02-06 04:00,6,53.48,53.48,53.21,53.41,1171
CLJ19,2019-02-06 04:30,6,53.41,53.66,53.41,53.64,882
CLJ19,2019-02-06 05:00,6,53.63,53.72,53.6,53.71,879
CLJ19,2019-02-06 05:30,6,53.71,53.72,53.5,53.53,579
CLJ19,2019-02-06 06:00,6,53.54,53.88,53.49,53.86,702
CLJ19,2019-02-06 06:30,6,53.86,54,53.86,53.94,510
CLJ19,2019-02-06 07:00,6,53.95,54,53.8,53.88,913
CLJ19,2019-02-06 07:30,6,53.89,54.11,53.79,54.11,1421
CLJ19,2019-02-06 08:00,6,54.11,54.12,53.61,53.66,1703
CLJ19,2019-02-06 08:30,6,53.67,53.84,53.49,53.58,1791
CLJ19,2019-02-06 09:00,6,53.55,53.59,53.36,53.43,1399
CLJ19,2019-02-06 09:30,6,53.43,54.48,53.43,54.42,3827
CLJ19,2019-02-06 10:00,6,54.41,54.57,54.27,54.43,2784
CLJ19,2019-02-06 10:30,6,54.43,54.64,54.33,54.42,2230
CLJ19,2019-02-06 11:00,6,54.42,54.47,54.16,54.31,1075
CLJ19,2019-02-06 11:30,6,54.32,54.45,54.3,54.38,697
CLJ19,2019-02-06 12:00,6,54.38,54.48,54.23,54.27,848
CLJ19,2019-02-06 12:30,6,54.27,54.42,54.27,54.4,766
CLJ19,2019-02-06 13:00,6,54.41,54.43,54.18,54.28,2207
CLJ19,2019-02-06 13:30,6,54.28,54.36,54.21,54.23,674
CLJ19,2019-02-06 14:00,6,54.24,54.35,54.23,54.34,326
CLJ19,2019-02-06 14:30,6,54.34,54.34,54.29,54.29,227
CLJ19,2019-02-06 15:00,6,54.3,54.34,54.22,54.33,212
CLJ19,2019-02-06 15:30,6,54.32,54.34,54.24,54.25,197
CLJ19,2019-02-06 17:00,7,54.26,54.35,54.24,54.33,149
CLJ19,2019-02-06 17:30,7,54.3,54.31,54.27,54.28,18
CLJ19,2019-02-06 18:00,7,54.27,54.28,54.11,54.18,115
CLJ19,2019-02-06 18:30,7,54.13,54.18,54.1,54.17,52
CLJ19,2019-02-06 19:00,7,54.19,54.26,54.04,54.07,388
CLJ19,2019-02-06 19:30,7,54.08,54.17,54.03,54.15,160
CLJ19,2019-02-06 20:00,7,54.14,54.19,54.09,54.13,130
CLJ19,2019-02-06 20:30,7,54.13,54.19,54.13,54.19,44
CLJ19,2019-02-06 21:00,7,54.2,54.25,54.19,54.21,48
CLJ19,2019-02-06 21:30,7,54.21,54.26,54.17,54.24,109
CLJ19,2019-02-06 22:00,7,54.24,54.24,54.19,54.22,69
CLJ19,2019-02-06 22:30,7,54.22,54.23,54.17,54.19,44
CLJ19,2019-02-06 23:00,7,54.19,54.2,54.16,54.18,36
CLJ19,2019-02-06 23:30,7,54.18,54.19,54.14,54.14,55
CLJ19,2019-02-07 00:00,7,54.14,54.15,54.08,54.09,91
CLJ19,2019-02-07 00:30,7,54.09,54.12,54.05,54.09,71
CLJ19,2019-02-07 01:00,7,54.1,54.1,53.98,54.04,308
CLJ19,2019-02-07 01:30,7,54.05,54.06,53.87,53.91,383
CLJ19,2019-02-07 02:00,7,53.91,54.12,53.88,54.11,793
CLJ19,2019-02-07 02:30,7,54.11,54.24,54.08,54.23,932
CLJ19,2019-02-07 03:00,7,54.22,54.28,54.17,54.17,446
CLJ19,2019-02-07 03:30,7,54.16,54.49,54.13,54.49,681
CLJ19,2019-02-07 04:00,7,54.48,54.55,54.19,54.23,859
CLJ19,2019-02-07 04:30,7,54.21,54.21,54.06,54.11,436
CLJ19,2019-02-07 05:00,7,54.1,54.15,53.92,54,590
CLJ19,2019-02-07 05:30,7,53.98,54.05,53.78,53.85,517
CLJ19,2019-02-07 06:00,7,53.84,54.03,53.83,53.94,790
CLJ19,2019-02-07 06:30,7,53.96,54.02,53.66,53.71,1032
CLJ19,2019-02-07 07:00,7,53.7,53.74,53.46,53.58,1454
CLJ19,2019-02-07 07:30,7,53.59,53.98,53.56,53.8,1327
CLJ19,2019-02-07 08:00,7,53.79,53.99,53.67,53.93,2304
CLJ19,2019-02-07 08:30,7,53.92,54.07,53.5,53.63,3117
CLJ19,2019-02-07 09:00,7,53.63,53.7,53.42,53.6,2851
CLJ19,2019-02-07 09:30,7,53.59,53.73,53.01,53.04,4282
CLJ19,2019-02-07 10:00,7,53.05,53.06,52.55,52.74,6159
CLJ19,2019-02-07 10:30,7,52.73,52.75,52.23,52.25,5053
CLJ19,2019-02-07 11:00,7,52.24,52.54,52.15,52.48,3597
CLJ19,2019-02-07 11:30,7,52.48,52.6,52.29,52.41,2321
CLJ19,2019-02-07 12:00,7,52.4,52.65,52.4,52.64,1878
CLJ19,2019-02-07 12:30,7,52.65,52.71,52.58,52.69,1847
CLJ19,2019-02-07 13:00,7,52.68,53.05,52.66,53.04,5240
CLJ19,2019-02-07 13:30,7,53.04,53.1,53.02,53.04,1324
CLJ19,2019-02-07 14:00,7,53.04,53.06,53,53.03,491
CLJ19,2019-02-07 14:30,7,53.02,53.03,52.94,53.01,852
CLJ19,2019-02-07 15:00,7,53.01,53.03,52.94,52.95,152
CLJ19,2019-02-07 15:30,7,52.94,52.96,52.91,52.95,212
CLJ19,2019-02-07 17:00,8,52.96,52.98,52.86,52.9,129
CLJ19,2019-02-07 17:30,8,52.89,52.92,52.85,52.85,131
CLJ19,2019-02-07 18:00,8,52.84,52.98,52.83,52.98,287
CLJ19,2019-02-07 18:30,8,52.97,52.99,52.91,52.93,193
CLJ19,2019-02-07 19:00,8,52.94,53,52.79,52.85,282
CLJ19,2019-02-07 19:30,8,52.83,52.84,52.65,52.65,349
CLJ19,2019-02-07 20:00,8,52.65,52.7,52.56,52.67,436
CLJ19,2019-02-07 20:30,8,52.67,52.74,52.67,52.71,84
CLJ19,2019-02-07 21:00,8,52.74,52.74,52.57,52.6,81
CLJ19,2019-02-07 21:30,8,52.59,52.62,52.52,52.52,205
CLJ19,2019-02-07 22:00,8,52.55,52.6,52.53,52.54,147
CLJ19,2019-02-07 22:30,8,52.54,52.62,52.52,52.6,185
CLJ19,2019-02-07 23:00,8,52.61,52.61,52.51,52.6,116
CLJ19,2019-02-07 23:30,8,52.61,52.67,52.61,52.65,95
CLJ19,2019-02-08 00:00,8,52.65,52.65,52.58,52.6,76
CLJ19,2019-02-08 00:30,8,52.6,52.6,52.53,52.57,71
CLJ19,2019-02-08 01:00,8,52.63,52.68,52.56,52.57,76
CLJ19,2019-02-08 01:30,8,52.56,52.61,52.44,52.61,441
CLJ19,2019-02-08 02:00,8,52.6,52.76,52.55,52.74,624
CLJ19,2019-02-08 02:30,8,52.73,52.87,52.71,52.8,559
CLJ19,2019-02-08 03:00,8,52.8,52.86,52.7,52.76,320
CLJ19,2019-02-08 03:30,8,52.76,52.96,52.76,52.96,684
CLJ19,2019-02-08 04:00,8,52.96,53.04,52.92,53,722
CLJ19,2019-02-08 04:30,8,53,53.01,52.85,52.92,273
CLJ19,2019-02-08 05:00,8,52.94,52.96,52.74,52.83,501
CLJ19,2019-02-08 05:30,8,52.83,52.83,52.6,52.62,569
CLJ19,2019-02-08 06:00,8,52.62,52.8,52.62,52.79,506
CLJ19,2019-02-08 06:30,8,52.79,52.9,52.64,52.71,1057
CLJ19,2019-02-08 07:00,8,52.72,53.22,52.7,53.14,1294
CLJ19,2019-02-08 07:30,8,53.15,53.31,53.08,53.22,1575
CLJ19,2019-02-08 08:00,8,53.23,53.35,53.12,53.21,2042
CLJ19,2019-02-08 08:30,8,53.21,53.33,52.84,52.93,3074
CLJ19,2019-02-08 09:00,8,52.92,53.09,52.79,52.94,2824
CLJ19,2019-02-08 09:30,8,52.94,53.27,52.87,53.09,2811
CLJ19,2019-02-08 10:00,8,53.09,53.15,52.88,52.96,3266
CLJ19,2019-02-08 10:30,8,52.95,53.09,52.54,52.95,3491
CLJ19,2019-02-08 11:00,8,52.95,52.96,52.81,52.94,1216
CLJ19,2019-02-08 11:30,8,52.93,53.08,52.87,52.93,1912
CLJ19,2019-02-08 12:00,8,52.93,53.21,52.93,53.07,1196
CLJ19,2019-02-08 12:30,8,53.06,53.11,52.98,53.07,658
CLJ19,2019-02-08 13:00,8,53.07,53.2,52.97,53.11,3024
CLJ19,2019-02-08 13:30,8,53.11,53.14,53.03,53.08,1073
CLJ19,2019-02-08 14:00,8,53.07,53.08,53,53.01,307
CLJ19,2019-02-08 14:30,8,53.01,53.07,52.99,53.07,229
CLJ19,2019-02-08 15:00,8,53.07,53.1,53.05,53.05,195
CLJ19,2019-02-08 15:30,8,53.05,53.09,53.05,53.05,142
CLJ19,2019-02-10 17:00,11,53.04,53.11,52.9,52.9,189
CLJ19,2019-02-10 17:30,11,52.89,52.95,52.84,52.85,106
CLJ19,2019-02-10 18:00,11,52.86,52.86,52.73,52.79,242
CLJ19,2019-02-10 18:30,11,52.78,52.81,52.66,52.77,244
CLJ19,2019-02-10 19:00,11,52.76,52.76,52.38,52.43,1286
CLJ19,2019-02-10 19:30,11,52.45,52.46,52.28,52.37,397
CLJ19,2019-02-10 20:00,11,52.37,52.43,52.31,52.4,229
CLJ19,2019-02-10 20:30,11,52.38,52.55,52.36,52.53,213
CLJ19,2019-02-10 21:00,11,52.54,52.55,52.45,52.49,332
CLJ19,2019-02-10 21:30,11,52.47,52.48,52.44,52.45,51
CLJ19,2019-02-10 22:00,11,52.46,52.46,52.35,52.37,105
CLJ19,2019-02-10 22:30,11,52.37,52.43,52.37,52.4,95
CLJ19,2019-02-10 23:00,11,52.41,52.47,52.39,52.4,70
CLJ19,2019-02-10 23:30,11,52.42,52.42,52.34,52.38,128
CLJ19,2019-02-11 00:00,11,52.4,52.63,52.39,52.61,311
CLJ19,2019-02-11 00:30,11,52.61,52.67,52.6,52.65,254
CLJ19,2019-02-11 01:00,11,52.66,52.68,52.52,52.54,366
CLJ19,2019-02-11 01:30,11,52.54,52.59,52.5,52.53,88
CLJ19,2019-02-11 02:00,11,52.53,52.7,52.21,52.67,1024
CLJ19,2019-02-11 02:30,11,52.66,52.75,52.57,52.7,583
CLJ19,2019-02-11 03:00,11,52.69,52.84,52.68,52.71,597
CLJ19,2019-02-11 03:30,11,52.7,52.95,52.65,52.88,507
CLJ19,2019-02-11 04:00,11,52.88,52.92,52.8,52.85,784
CLJ19,2019-02-11 04:30,11,52.87,52.91,52.6,52.65,519
CLJ19,2019-02-11 05:00,11,52.68,52.74,52.59,52.68,295
CLJ19,2019-02-11 05:30,11,52.68,52.79,52.49,52.65,434
CLJ19,2019-02-11 06:00,11,52.64,52.73,52.56,52.64,272
CLJ19,2019-02-11 06:30,11,52.63,52.83,52.63,52.78,721
CLJ19,2019-02-11 07:00,11,52.76,53.05,52.7,52.83,1757
CLJ19,2019-02-11 07:30,11,52.83,52.85,52.57,52.64,1120
CLJ19,2019-02-11 08:00,11,52.63,52.77,51.82,51.98,5826
CLJ19,2019-02-11 08:30,11,51.97,52.02,51.65,51.84,4672
CLJ19,2019-02-11 09:00,11,51.84,52.32,51.78,51.98,5108
CLJ19,2019-02-11 09:30,11,51.98,52.01,51.82,51.93,3251
CLJ19,2019-02-11 10:00,11,51.94,52.07,51.62,52.02,3683
CLJ19,2019-02-11 10:30,11,52.02,52.25,52.02,52.03,3501
CLJ19,2019-02-11 11:00,11,52.03,52.37,52.01,52.34,2001
CLJ19,2019-02-11 11:30,11,52.34,52.58,52.32,52.42,3466
CLJ19,2019-02-11 12:00,11,52.42,52.63,52.41,52.59,1735
CLJ19,2019-02-11 12:30,11,52.59,52.73,52.54,52.71,1892
CLJ19,2019-02-11 13:00,11,52.7,53,52.69,52.77,7802
CLJ19,2019-02-11 13:30,11,52.77,52.79,52.7,52.74,1393
CLJ19,2019-02-11 14:00,11,52.73,52.73,52.6,52.71,635
CLJ19,2019-02-11 14:30,11,52.71,52.78,52.71,52.74,662
CLJ19,2019-02-11 15:00,11,52.75,52.8,52.74,52.76,267
CLJ19,2019-02-11 15:30,11,52.76,52.83,52.75,52.81,203
CLJ19,2019-02-11 17:00,12,52.78,52.86,52.67,52.7,147
CLJ19,2019-02-11 17:30,12,52.7,52.78,52.67,52.78,73
CLJ19,2019-02-11 18:00,12,52.8,52.94,52.75,52.91,202
CLJ19,2019-02-11 18:30,12,52.92,53.01,52.89,52.91,179
CLJ19,2019-02-11 19:00,12,52.89,52.96,52.76,52.86,348
CLJ19,2019-02-11 19:30,12,52.88,52.93,52.78,52.93,136
CLJ19,2019-02-11 20:00,12,52.91,52.97,52.89,52.94,176
CLJ19,2019-02-11 20:30,12,52.93,53.29,52.93,53.21,845
CLJ19,2019-02-11 21:00,12,53.22,53.22,53.15,53.15,155
CLJ19,2019-02-11 21:30,12,53.15,53.18,53.14,53.15,74
CLJ19,2019-02-11 22:00,12,53.15,53.18,53.11,53.12,36
CLJ19,2019-02-11 22:30,12,53.11,53.16,53.11,53.13,65
CLJ19,2019-02-11 23:00,12,53.13,53.15,53.06,53.09,161
CLJ19,2019-02-11 23:30,12,53.11,53.11,52.98,53.02,158
CLJ19,2019-02-12 00:00,12,53.02,53.05,52.95,52.97,170
CLJ19,2019-02-12 00:30,12,52.96,52.99,52.9,52.97,254
CLJ19,2019-02-12 01:00,12,52.96,53.07,52.95,53.03,251
CLJ19,2019-02-12 01:30,12,53.03,53.09,52.99,52.99,360
CLJ19,2019-02-12 02:00,12,53,53.17,53,53.14,1088
CLJ19,2019-02-12 02:30,12,53.12,53.17,53.07,53.1,451
CLJ19,2019-02-12 03:00,12,53.11,53.3,53.1,53.23,821
CLJ19,2019-02-12 03:30,12,53.24,53.39,53.15,53.16,787
CLJ19,2019-02-12 04:00,12,53.15,53.43,53.04,53.35,1021
CLJ19,2019-02-12 04:30,12,53.36,53.53,53.27,53.45,677
CLJ19,2019-02-12 05:00,12,53.46,53.67,53.42,53.65,1234
CLJ19,2019-02-12 05:30,12,53.66,53.82,53.61,53.82,1149
CLJ19,2019-02-12 06:00,12,53.8,53.87,53.71,53.75,1163
CLJ19,2019-02-12 06:30,12,53.76,53.82,53.73,53.8,959
CLJ19,2019-02-12 07:00,12,53.81,54.21,53.79,53.99,4155
CLJ19,2019-02-12 07:30,12,54,54.07,53.89,53.95,2306
CLJ19,2019-02-12 08:00,12,53.95,54.41,53.95,54.27,5657
CLJ19,2019-02-12 08:30,12,54.27,54.36,54.01,54.05,4679
CLJ19,2019-02-12 09:00,12,54.05,54.21,53.59,53.67,5036
CLJ19,2019-02-12 09:30,12,53.66,53.83,53.53,53.75,3114
CLJ19,2019-02-12 10:00,12,53.76,53.84,53.44,53.61,4098
CLJ19,2019-02-12 10:30,12,53.61,54.16,53.51,54.14,4776
CLJ19,2019-02-12 11:00,12,54.15,54.16,53.77,53.82,2360
CLJ19,2019-02-12 11:30,12,53.83,53.94,53.77,53.89,1685
CLJ19,2019-02-12 12:00,12,53.9,53.99,53.81,53.93,1563
CLJ19,2019-02-12 12:30,12,53.94,54.07,53.81,53.82,2209
CLJ19,2019-02-12 13:00,12,53.83,53.83,53.33,53.51,5591
CLJ19,2019-02-12 13:30,12,53.52,53.64,53.45,53.54,1349
CLJ19,2019-02-12 14:00,12,53.54,53.55,53.45,53.48,734
CLJ19,2019-02-12 14:30,12,53.48,53.49,53.42,53.46,505
CLJ19,2019-02-12 15:00,12,53.47,53.48,53.38,53.42,174
CLJ19,2019-02-12 15:30,12,53.41,53.77,53.4,53.71,479
CLJ19,2019-02-12 17:00,13,53.71,53.83,53.7,53.82,169
CLJ19,2019-02-12 17:30,13,53.83,53.91,53.8,53.87,240
CLJ19,2019-02-12 18:00,13,53.84,53.98,53.79,53.86,180
CLJ19,2019-02-12 18:30,13,53.86,53.9,53.79,53.82,190
CLJ19,2019-02-12 19:00,13,53.83,54.12,53.82,54.03,857
CLJ19,2019-02-12 19:30,13,54.03,54.06,53.94,54.05,395
CLJ19,2019-02-12 20:00,13,54.06,54.1,53.91,53.92,521
CLJ19,2019-02-12 20:30,13,53.92,53.97,53.91,53.96,145
CLJ19,2019-02-12 21:00,13,53.98,54.06,53.97,54.03,366
CLJ19,2019-02-12 21:30,13,54.04,54.09,54.02,54.07,453
CLJ19,2019-02-12 22:00,13,54.07,54.09,53.99,54.01,283
CLJ19,2019-02-12 22:30,13,54.02,54.03,53.98,54.02,132
CLJ19,2019-02-12 23:00,13,54.01,54.06,54,54.03,99
CLJ19,2019-02-12 23:30,13,54.04,54.05,53.85,53.94,438
CLJ19,2019-02-13 00:00,13,53.93,54.04,53.9,54.04,375
CLJ19,2019-02-13 00:30,13,54.02,54.05,53.98,54.03,205
CLJ19,2019-02-13 01:00,13,54.04,54.04,53.92,53.95,254
CLJ19,2019-02-13 01:30,13,53.95,53.98,53.86,53.88,464
CLJ19,2019-02-13 02:00,13,53.88,53.94,53.74,53.89,1115
CLJ19,2019-02-13 02:30,13,53.89,53.93,53.78,53.83,795
CLJ19,2019-02-13 03:00,13,53.84,54.15,53.71,54.11,1752
CLJ19,2019-02-13 03:30,13,54.1,54.17,54.01,54.15,1191
CLJ19,2019-02-13 04:00,13,54.15,54.16,53.97,53.98,844
CLJ19,2019-02-13 04:30,13,53.98,54.08,53.89,54.05,579
CLJ19,2019-02-13 05:00,13,54.06,54.15,54.03,54.12,1074
CLJ19,2019-02-13 05:30,13,54.13,54.26,54.07,54.22,940
CLJ19,2019-02-13 06:00,13,54.23,54.23,53.86,53.92,1106
CLJ19,2019-02-13 06:30,13,53.92,53.97,53.83,53.85,856
CLJ19,2019-02-13 07:00,13,53.85,53.86,53.68,53.76,1971
CLJ19,2019-02-13 07:30,13,53.76,54.07,53.65,54.07,2227
CLJ19,2019-02-13 08:00,13,54.09,54.16,53.94,54.14,4159
CLJ19,2019-02-13 08:30,13,54.14,54.51,54.11,54.33,7286
CLJ19,2019-02-13 09:00,13,54.34,54.78,54.34,54.59,7717
CLJ19,2019-02-13 09:30,13,54.59,54.83,54.3,54.52,9737
CLJ19,2019-02-13 10:00,13,54.54,54.98,54.31,54.57,9991
CLJ19,2019-02-13 10:30,13,54.57,54.73,54.31,54.72,5288
CLJ19,2019-02-13 11:00,13,54.72,54.81,54.56,54.62,3567
CLJ19,2019-02-13 11:30,13,54.63,54.64,54.51,54.61,2225
CLJ19,2019-02-13 12:00,13,54.61,54.62,54.38,54.41,2350
CLJ19,2019-02-13 12:30,13,54.41,54.49,54.36,54.38,2605
CLJ19,2019-02-13 13:00,13,54.37,54.49,54.21,54.28,6530
CLJ19,2019-02-13 13:30,13,54.29,54.35,54.21,54.33,2847
CLJ19,2019-02-13 14:00,13,54.33,54.43,54.3,54.43,1278
CLJ19,2019-02-13 14:30,13,54.43,54.47,54.35,54.36,683
CLJ19,2019-02-13 15:00,13,54.37,54.45,54.35,54.44,468
CLJ19,2019-02-13 15:30,13,54.43,54.45,54.34,54.35,504
CLJ19,2019-02-13 17:00,14,54.31,54.41,54.3,54.35,255
CLJ19,2019-02-13 17:30,14,54.34,54.41,54.33,54.39,112
CLJ19,2019-02-13 18:00,14,54.39,54.49,54.34,54.38,419
CLJ19,2019-02-13 18:30,14,54.37,54.46,54.36,54.42,264
CLJ19,2019-02-13 19:00,14,54.44,54.58,54.39,54.57,793
CLJ19,2019-02-13 19:30,14,54.57,54.61,54.49,54.53,510
CLJ19,2019-02-13 20:00,14,54.54,54.6,54.47,54.48,657
CLJ19,2019-02-13 20:30,14,54.47,54.5,54.36,54.38,330
CLJ19,2019-02-13 21:00,14,54.38,54.47,54.37,54.46,265
CLJ19,2019-02-13 21:30,14,54.45,54.57,54.44,54.56,499
CLJ19,2019-02-13 22:00,14,54.56,54.6,54.53,54.54,438
CLJ19,2019-02-13 22:30,14,54.54,54.58,54.54,54.56,250
CLJ19,2019-02-13 23:00,14,54.57,54.61,54.55,54.6,315
CLJ19,2019-02-13 23:30,14,54.6,54.7,54.55,54.69,880
CLJ19,2019-02-14 00:00,14,54.69,54.78,54.66,54.76,588
CLJ19,2019-02-14 00:30,14,54.77,54.88,54.76,54.82,1377
CLJ19,2019-02-14 01:00,14,54.82,54.83,54.72,54.81,785
CLJ19,2019-02-14 01:30,14,54.81,55.01,54.75,54.93,1303
CLJ19,2019-02-14 02:00,14,54.92,55.06,54.78,54.99,2241
CLJ19,2019-02-14 02:30,14,54.98,55.02,54.86,54.92,2089
CLJ19,2019-02-14 03:00,14,54.93,55.08,54.81,55,2224
CLJ19,2019-02-14 03:30,14,55.01,55.03,54.75,54.78,2206
CLJ19,2019-02-14 04:00,14,54.78,54.89,54.66,54.68,1613
CLJ19,2019-02-14 04:30,14,54.68,54.81,54.67,54.76,845
CLJ19,2019-02-14 05:00,14,54.75,54.95,54.75,54.84,1175
CLJ19,2019-02-14 05:30,14,54.84,54.94,54.79,54.82,1101
CLJ19,2019-02-14 06:00,14,54.82,54.92,54.74,54.8,1665
CLJ19,2019-02-14 06:30,14,54.79,54.84,54.71,54.75,1588
CLJ19,2019-02-14 07:00,14,54.72,54.89,54.52,54.64,2897
CLJ19,2019-02-14 07:30,14,54.65,54.69,54.33,54.52,6087
CLJ19,2019-02-14 08:00,14,54.51,54.51,53.8,53.98,13649
CLJ19,2019-02-14 08:30,14,53.98,54.12,53.61,54.05,10555
CLJ19,2019-02-14 09:00,14,54.06,54.06,53.51,53.96,8718
CLJ19,2019-02-14 09:30,14,53.95,54.31,53.83,54.24,7553
CLJ19,2019-02-14 10:00,14,54.23,54.54,54.11,54.3,8218
CLJ19,2019-02-14 10:30,14,54.28,54.6,54.2,54.57,4429
CLJ19,2019-02-14 11:00,14,54.57,54.77,54.54,54.66,5094
CLJ19,2019-02-14 11:30,14,54.67,54.83,54.61,54.79,4323
CLJ19,2019-02-14 12:00,14,54.8,54.88,54.7,54.86,3316
CLJ19,2019-02-14 12:30,14,54.85,54.97,54.79,54.88,4063
CLJ19,2019-02-14 13:00,14,54.87,54.88,54.59,54.78,7209
CLJ19,2019-02-14 13:30,14,54.78,54.96,54.77,54.9,2492
CLJ19,2019-02-14 14:00,14,54.9,54.95,54.86,54.88,1079
CLJ19,2019-02-14 14:30,14,54.89,54.97,54.86,54.93,1291
CLJ19,2019-02-14 15:00,14,54.94,54.96,54.86,54.93,486
CLJ19,2019-02-14 15:30,14,54.93,54.95,54.86,54.87,529
CLJ19,2019-02-14 17:00,15,54.86,54.9,54.8,54.9,1113
CLJ19,2019-02-14 17:30,15,54.9,54.98,54.9,54.97,533
CLJ19,2019-02-14 18:00,15,54.97,55.39,54.96,55.26,3302
CLJ19,2019-02-14 18:30,15,55.25,55.25,55.13,55.13,999
CLJ19,2019-02-14 19:00,15,55.12,55.29,55.1,55.22,2724
CLJ19,2019-02-14 19:30,15,55.22,55.23,55.01,55.04,2023
CLJ19,2019-02-14 20:00,15,55.04,55.1,55.01,55.07,1516
CLJ19,2019-02-14 20:30,15,55.07,55.07,54.95,54.96,2055
CLJ19,2019-02-14 21:00,15,54.95,55.04,54.91,55.04,1730
CLJ19,2019-02-14 21:30,15,55.03,55.05,54.99,55.02,956
CLJ19,2019-02-14 22:00,15,55.03,55.16,55.03,55.12,1364
CLJ19,2019-02-14 22:30,15,55.12,55.15,55.08,55.08,868
CLJ19,2019-02-14 23:00,15,55.08,55.08,55.02,55.04,861
CLJ19,2019-02-14 23:30,15,55.04,55.05,54.94,54.97,1746
CLJ19,2019-02-15 00:00,15,54.97,55,54.9,54.95,2080
CLJ19,2019-02-15 00:30,15,54.94,54.98,54.88,54.98,1322
CLJ19,2019-02-15 01:00,15,54.97,55.01,54.92,54.96,1327
CLJ19,2019-02-15 01:30,15,54.97,54.97,54.8,54.89,3012
CLJ19,2019-02-15 02:00,15,54.9,54.97,54.83,54.89,6157
CLJ19,2019-02-15 02:30,15,54.89,54.97,54.76,54.79,5255
CLJ19,2019-02-15 03:00,15,54.79,54.85,54.62,54.77,8465
CLJ19,2019-02-15 03:30,15,54.77,54.97,54.7,54.96,5108
CLJ19,2019-02-15 04:00,15,54.97,55,54.75,54.76,4963
CLJ19,2019-02-15 04:30,15,54.75,55.11,54.75,55.03,7140
CLJ19,2019-02-15 05:00,15,55.04,55.15,54.99,55.1,5154
CLJ19,2019-02-15 05:30,15,55.1,55.21,54.84,54.85,8029
CLJ19,2019-02-15 06:00,15,54.86,55.1,54.84,55.04,9106
CLJ19,2019-02-15 06:30,15,55.05,55.36,55.02,55.31,12855
CLJ19,2019-02-15 07:00,15,55.31,55.47,55.13,55.19,15092
CLJ19,2019-02-15 07:30,15,55.19,55.48,55.18,55.47,13185
CLJ19,2019-02-15 08:00,15,55.46,55.75,55.35,55.66,26033
CLJ19,2019-02-15 08:30,15,55.66,55.96,55.65,55.67,26347
CLJ19,2019-02-15 09:00,15,55.66,55.82,55.54,55.56,22423
CLJ19,2019-02-15 09:30,15,55.56,55.74,55.5,55.68,16784
CLJ19,2019-02-15 10:00,15,55.68,55.92,55.66,55.85,21259
CLJ19,2019-02-15 10:30,15,55.85,56.07,55.74,56.05,20077
CLJ19,2019-02-15 11:00,15,56.06,56.09,55.92,56.02,10426
CLJ19,2019-02-15 11:30,15,56.03,56.08,55.83,55.91,10294
CLJ19,2019-02-15 12:00,15,55.91,55.92,55.44,55.63,17340
CLJ19,2019-02-15 12:30,15,55.62,55.78,55.58,55.73,8850
CLJ19,2019-02-15 13:00,15,55.74,56.01,55.67,56,20857
CLJ19,2019-02-15 13:30,15,56,56.19,55.94,56.12,9152
CLJ19,2019-02-15 14:00,15,56.11,56.14,56.05,56.07,3065
CLJ19,2019-02-15 14:30,15,56.06,56.17,56.06,56.13,3064
CLJ19,2019-02-15 15:00,15,56.12,56.16,56.11,56.14,1127
CLJ19,2019-02-15 15:30,15,56.14,56.26,56.13,56.2,1823
CLJ19,2019-02-17 17:00,19,56.15,56.39,56.1,56.24,3417
CLJ19,2019-02-17 17:30,19,56.24,56.35,56.24,56.33,1176
CLJ19,2019-02-17 18:00,19,56.32,56.32,56.23,56.31,1333
CLJ19,2019-02-17 18:30,19,56.31,56.33,56.21,56.26,1527
CLJ19,2019-02-17 19:00,19,56.26,56.52,56.21,56.29,9191
CLJ19,2019-02-17 19:30,19,56.29,56.4,56.2,56.32,3678
CLJ19,2019-02-17 20:00,19,56.32,56.33,56.11,56.21,4624
CLJ19,2019-02-17 20:30,19,56.21,56.29,56.16,56.24,2800
CLJ19,2019-02-17 21:00,19,56.25,56.3,56.17,56.2,2439
CLJ19,2019-02-17 21:30,19,56.2,56.24,56.16,56.17,1480
CLJ19,2019-02-17 22:00,19,56.16,56.22,56.15,56.21,1010
CLJ19,2019-02-17 22:30,19,56.2,56.25,56.18,56.24,984
CLJ19,2019-02-17 23:00,19,56.24,56.27,56.21,56.23,1170
CLJ19,2019-02-17 23:30,19,56.23,56.31,56.16,56.3,4428
CLJ19,2019-02-18 00:00,19,56.3,56.36,56.28,56.31,3161
CLJ19,2019-02-18 00:30,19,56.3,56.47,56.3,56.45,4017
CLJ19,2019-02-18 01:00,19,56.45,56.48,56.4,56.45,2927
CLJ19,2019-02-18 01:30,19,56.44,56.51,56.41,56.44,3609
CLJ19,2019-02-18 02:00,19,56.44,56.64,56.33,56.59,15410
CLJ19,2019-02-18 02:30,19,56.59,56.65,56.5,56.58,10805
CLJ19,2019-02-18 03:00,19,56.58,56.61,56.32,56.32,10673
CLJ19,2019-02-18 03:30,19,56.32,56.41,56.22,56.24,9413
CLJ19,2019-02-18 04:00,19,56.24,56.34,56.15,56.23,9561
CLJ19,2019-02-18 04:30,19,56.22,56.41,56.17,56.37,7103
CLJ19,2019-02-18 05:00,19,56.36,56.47,56.24,56.27,6485
CLJ19,2019-02-18 05:30,19,56.27,56.29,56.18,56.22,5386
CLJ19,2019-02-18 06:00,19,56.23,56.45,56.19,56.42,7665
CLJ19,2019-02-18 06:30,19,56.42,56.44,56.32,56.38,5836
CLJ19,2019-02-18 07:00,19,56.37,56.61,56.37,56.56,11176
CLJ19,2019-02-18 07:30,19,56.55,56.59,56.44,56.55,7387
CLJ19,2019-02-18 08:00,19,56.55,56.73,56.26,56.32,20856
CLJ19,2019-02-18 08:30,19,56.31,56.5,56.27,56.42,10858
CLJ19,2019-02-18 09:00,19,56.43,56.49,56.36,56.46,8031
CLJ19,2019-02-18 09:30,19,56.46,56.49,56.29,56.37,7279
CLJ19,2019-02-18 10:00,19,56.36,56.41,56.22,56.35,11198
CLJ19,2019-02-18 10:30,19,56.35,56.4,56.29,56.29,4291
CLJ19,2019-02-18 11:00,19,56.3,56.4,56.3,56.39,2797
CLJ19,2019-02-18 11:30,19,56.39,56.48,56.31,56.46,3224
CLJ19,2019-02-18 17:00,19,56.46,56.47,56.31,56.36,1368
CLJ19,2019-02-18 17:30,19,56.35,56.36,56.23,56.27,1221
CLJ19,2019-02-18 18:00,19,56.27,56.34,56.21,56.29,2634
CLJ19,2019-02-18 18:30,19,56.29,56.35,56.17,56.25,2191
CLJ19,2019-02-18 19:00,19,56.25,56.3,56,56.12,7727
CLJ19,2019-02-18 19:30,19,56.11,56.17,56.03,56.12,3459
CLJ19,2019-02-18 20:00,19,56.13,56.17,56.06,56.15,2422
CLJ19,2019-02-18 20:30,19,56.16,56.16,56.09,56.12,1631
CLJ19,2019-02-18 21:00,19,56.12,56.2,56.12,56.15,2260
CLJ19,2019-02-18 21:30,19,56.14,56.19,56.12,56.13,1269
CLJ19,2019-02-18 22:00,19,56.14,56.27,56.13,56.23,2651
CLJ19,2019-02-18 22:30,19,56.24,56.26,56.21,56.21,1516
CLJ19,2019-02-18 23:00,19,56.21,56.27,56.15,56.18,2877
CLJ19,2019-02-18 23:30,19,56.18,56.23,56.15,56.22,1599
CLJ19,2019-02-19 00:00,19,56.22,56.34,56.2,56.32,4574
CLJ19,2019-02-19 00:30,19,56.32,56.4,56.28,56.35,4277
CLJ19,2019-02-19 01:00,19,56.35,56.4,56.3,56.37,2752
CLJ19,2019-02-19 01:30,19,56.37,56.44,56.28,56.42,7273
CLJ19,2019-02-19 02:00,19,56.42,56.48,56.38,56.4,9130
CLJ19,2019-02-19 02:30,19,56.4,56.42,56.28,56.33,9233
CLJ19,2019-02-19 03:00,19,56.34,56.4,56.2,56.3,9502
CLJ19,2019-02-19 03:30,19,56.3,56.47,56.25,56.43,7813
CLJ19,2019-02-19 04:00,19,56.43,56.56,56.17,56.28,13761
CLJ19,2019-02-19 04:30,19,56.29,56.52,56.28,56.49,7994
CLJ19,2019-02-19 05:00,19,56.49,56.59,56.44,56.47,8093
CLJ19,2019-02-19 05:30,19,56.48,56.62,56.42,56.55,8725
CLJ19,2019-02-19 06:00,19,56.54,56.55,56.37,56.41,11822
CLJ19,2019-02-19 06:30,19,56.4,56.55,56.33,56.49,9291
CLJ19,2019-02-19 07:00,19,56.5,56.58,56.41,56.48,9732
CLJ19,2019-02-19 07:30,19,56.48,56.5,56.22,56.22,13403
CLJ19,2019-02-19 08:00,19,56.22,56.31,55.66,55.73,56586
CLJ19,2019-02-19 08:30,19,55.74,56.27,55.67,56.2,37516
CLJ19,2019-02-19 09:00,19,56.21,56.42,56.11,56.3,29710
CLJ19,2019-02-19 09:30,19,56.31,56.4,55.84,55.91,29529
CLJ19,2019-02-19 10:00,19,55.91,56.12,55.9,56.07,26741
CLJ19,2019-02-19 10:30,19,56.07,56.39,56.06,56.32,25094
CLJ19,2019-02-19 11:00,19,56.31,56.48,56.3,56.44,13051
CLJ19,2019-02-19 11:30,19,56.44,56.47,56.3,56.33,11496
CLJ19,2019-02-19 12:00,19,56.34,56.43,56.22,56.25,8785
CLJ19,2019-02-19 12:30,19,56.25,56.35,56.19,56.28,10036
CLJ19,2019-02-19 13:00,19,56.27,56.51,56.1,56.46,30410
CLJ19,2019-02-19 13:30,19,56.46,56.49,56.35,56.35,6284
CLJ19,2019-02-19 14:00,19,56.36,56.46,56.35,56.44,2755
CLJ19,2019-02-19 14:30,19,56.44,56.47,56.37,56.42,3294
CLJ19,2019-02-19 15:00,19,56.43,56.45,56.4,56.43,909
CLJ19,2019-02-19 15:30,19,56.43,56.43,56.37,56.43,1852
CLJ19,2019-02-19 17:00,20,56.39,56.41,56.25,56.32,1644
CLJ19,2019-02-19 17:30,20,56.32,56.33,56.28,56.3,630
CLJ19,2019-02-19 18:00,20,56.3,56.39,56.21,56.25,2544
CLJ19,2019-02-19 18:30,20,56.26,56.35,56.23,56.34,1889
CLJ19,2019-02-19 19:00,20,56.33,56.34,56.15,56.24,4689
CLJ19,2019-02-19 19:30,20,56.24,56.38,56.23,56.31,3179
CLJ19,2019-02-19 20:00,20,56.32,56.42,56.31,56.39,2663
CLJ19,2019-02-19 20:30,20,56.39,56.74,56.34,56.61,9706
CLJ19,2019-02-19 21:00,20,56.6,56.77,56.6,56.69,6208
CLJ19,2019-02-19 21:30,20,56.69,56.7,56.56,56.58,4007
CLJ19,2019-02-19 22:00,20,56.57,56.61,56.48,56.49,2966
CLJ19,2019-02-19 22:30,20,56.49,56.49,56.38,56.44,4230
CLJ19,2019-02-19 23:00,20,56.44,56.52,56.42,56.52,2801
CLJ19,2019-02-19 23:30,20,56.51,56.56,56.45,56.53,2970
CLJ19,2019-02-20 00:00,20,56.52,56.56,56.48,56.5,1714
CLJ19,2019-02-20 00:30,20,56.49,56.53,56.46,56.47,1561
CLJ19,2019-02-20 01:00,20,56.47,56.61,56.47,56.56,4131
CLJ19,2019-02-20 01:30,20,56.57,56.62,56.53,56.56,4013
CLJ19,2019-02-20 02:00,20,56.57,56.6,56.49,56.53,8275
CLJ19,2019-02-20 02:30,20,56.53,56.59,56.31,56.36,11406
CLJ19,2019-02-20 03:00,20,56.35,56.37,56.22,56.23,11142
CLJ19,2019-02-20 03:30,20,56.23,56.34,56.19,56.23,9297
CLJ19,2019-02-20 04:00,20,56.23,56.35,56.22,56.26,5520
CLJ19,2019-02-20 04:30,20,56.26,56.35,56.22,56.29,4515
CLJ19,2019-02-20 05:00,20,56.29,56.3,56.13,56.21,8573
CLJ19,2019-02-20 05:30,20,56.22,56.22,56,56.06,10704
CLJ19,2019-02-20 06:00,20,56.05,56.19,56.05,56.18,8725
CLJ19,2019-02-20 06:30,20,56.17,56.23,55.96,56.07,12131
CLJ19,2019-02-20 07:00,20,56.07,56.17,55.96,56.03,12681
CLJ19,2019-02-20 07:30,20,56.04,56.17,55.9,55.91,17133
CLJ19,2019-02-20 08:00,20,55.91,56.17,55.77,56.13,41024
CLJ19,2019-02-20 08:30,20,56.13,56.46,56.12,56.39,32898
CLJ19,2019-02-20 09:00,20,56.39,56.69,56.35,56.6,35788
CLJ19,2019-02-20 09:30,20,56.59,56.73,56.54,56.67,30908
CLJ19,2019-02-20 10:00,20,56.67,57.4,56.67,57.23,70480
CLJ19,2019-02-20 10:30,20,57.24,57.6,57.24,57.52,34737
CLJ19,2019-02-20 11:00,20,57.52,57.55,57.23,57.27,19316
CLJ19,2019-02-20 11:30,20,57.27,57.36,57.19,57.34,11653
CLJ19,2019-02-20 12:00,20,57.34,57.5,57.27,57.29,13544
CLJ19,2019-02-20 12:30,20,57.3,57.34,57.21,57.24,9861
CLJ19,2019-02-20 13:00,20,57.24,57.32,57.05,57.15,36705
CLJ19,2019-02-20 13:30,20,57.15,57.32,57.14,57.27,7591
CLJ19,2019-02-20 14:00,20,57.26,57.28,57.22,57.24,2499
CLJ19,2019-02-20 14:30,20,57.24,57.24,57.12,57.16,3158
CLJ19,2019-02-20 15:00,20,57.16,57.2,57.07,57.07,1850
CLJ19,2019-02-20 15:30,20,57.08,57.33,57.07,57.24,4717
CLJ19,2019-02-20 17:00,21,57.24,57.3,57.11,57.22,1762
CLJ19,2019-02-20 17:30,21,57.22,57.22,57.18,57.21,564
CLJ19,2019-02-20 18:00,21,57.21,57.28,57.18,57.19,1337
CLJ19,2019-02-20 18:30,21,57.19,57.3,57.19,57.26,1223
CLJ19,2019-02-20 19:00,21,57.25,57.32,56.96,56.98,6181
CLJ19,2019-02-20 19:30,21,56.97,57.12,56.97,57.11,3938
CLJ19,2019-02-20 20:00,21,57.12,57.17,57.06,57.14,2456
CLJ19,2019-02-20 20:30,21,57.14,57.38,57.14,57.34,5789
CLJ19,2019-02-20 21:00,21,57.34,57.42,57.3,57.38,3959
CLJ19,2019-02-20 21:30,21,57.37,57.45,57.35,57.4,2740
CLJ19,2019-02-20 22:00,21,57.39,57.46,57.39,57.41,2077
CLJ19,2019-02-20 22:30,21,57.41,57.47,57.4,57.42,1532
CLJ19,2019-02-20 23:00,21,57.42,57.49,57.34,57.35,2657
CLJ19,2019-02-20 23:30,21,57.35,57.49,57.33,57.33,4247
CLJ19,2019-02-21 00:00,21,57.34,57.42,57.32,57.39,2611
CLJ19,2019-02-21 00:30,21,57.39,57.4,57.28,57.36,3070
CLJ19,2019-02-21 01:00,21,57.37,57.45,57.29,57.44,3304
CLJ19,2019-02-21 01:30,21,57.44,57.45,57.29,57.3,4597
CLJ19,2019-02-21 02:00,21,57.31,57.35,57.18,57.23,10409
CLJ19,2019-02-21 02:30,21,57.23,57.29,57.13,57.27,7781
CLJ19,2019-02-21 03:00,21,57.27,57.27,57.06,57.22,9723
CLJ19,2019-02-21 03:30,21,57.22,57.28,57.09,57.2,6415
CLJ19,2019-02-21 04:00,21,57.19,57.23,57.1,57.22,4854
CLJ19,2019-02-21 04:30,21,57.22,57.43,57.2,57.41,7850
CLJ19,2019-02-21 05:00,21,57.41,57.61,57.37,57.38,12462
CLJ19,2019-02-21 05:30,21,57.39,57.46,57.26,57.39,7409
CLJ19,2019-02-21 06:00,21,57.4,57.41,57.12,57.16,11293
CLJ19,2019-02-21 06:30,21,57.17,57.24,57.1,57.21,7830
CLJ19,2019-02-21 07:00,21,57.22,57.23,57.04,57.04,11355
CLJ19,2019-02-21 07:30,21,57.04,57.11,56.88,57,20344
CLJ19,2019-02-21 08:00,21,57.01,57.1,56.84,56.97,30943
CLJ19,2019-02-21 08:30,21,56.97,57.18,56.94,57.03,33090
CLJ19,2019-02-21 09:00,21,57.04,57.09,56.82,56.89,28007
CLJ19,2019-02-21 09:30,21,56.89,57.02,56.75,56.83,24156
CLJ19,2019-02-21 10:00,21,56.84,57.17,56.75,57.01,59521
CLJ19,2019-02-21 10:30,21,57,57.07,56.64,56.84,33346
CLJ19,2019-02-21 11:00,21,56.84,56.96,56.67,56.74,21500
CLJ19,2019-02-21 11:30,21,56.73,56.85,56.68,56.84,11303
CLJ19,2019-02-21 12:00,21,56.84,56.91,56.8,56.81,8605
CLJ19,2019-02-21 12:30,21,56.81,56.95,56.79,56.92,9485
CLJ19,2019-02-21 13:00,21,56.92,57.03,56.86,57,22462
CLJ19,2019-02-21 13:30,21,56.99,57.04,56.88,56.9,7062
CLJ19,2019-02-21 14:00,21,56.89,56.9,56.84,56.85,2843
CLJ19,2019-02-21 14:30,21,56.85,56.9,56.78,56.9,4047
CLJ19,2019-02-21 15:00,21,56.9,56.9,56.8,56.82,1289
CLJ19,2019-02-21 15:30,21,56.83,56.87,56.76,56.84,2131
CLJ19,2019-02-21 17:00,22,56.84,56.89,56.71,56.78,1363
CLJ19,2019-02-21 17:30,22,56.78,56.88,56.77,56.86,754
CLJ19,2019-02-21 18:00,22,56.87,56.91,56.81,56.91,1321
CLJ19,2019-02-21 18:30,22,56.91,56.95,56.87,56.94,1294
CLJ19,2019-02-21 19:00,22,56.93,56.99,56.89,56.95,2990
CLJ19,2019-02-21 19:30,22,56.95,56.95,56.82,56.82,2296
CLJ19,2019-02-21 20:00,22,56.82,56.87,56.81,56.84,1426
CLJ19,2019-02-21 20:30,22,56.83,56.91,56.81,56.88,1436
CLJ19,2019-02-21 21:00,22,56.88,56.89,56.82,56.84,1767
CLJ19,2019-02-21 21:30,22,56.84,56.88,56.82,56.85,1403
CLJ19,2019-02-21 22:00,22,56.85,56.9,56.84,56.86,1096
CLJ19,2019-02-21 22:30,22,56.86,56.87,56.83,56.86,969
CLJ19,2019-02-21 23:00,22,56.86,56.89,56.84,56.84,603
CLJ19,2019-02-21 23:30,22,56.84,56.96,56.84,56.94,2546
CLJ19,2019-02-22 00:00,22,56.93,57,56.91,57,2219
CLJ19,2019-02-22 00:30,22,56.99,57.13,56.98,57.12,4368
CLJ19,2019-02-22 01:00,22,57.12,57.12,57.04,57.09,3701
CLJ19,2019-02-22 01:30,22,57.1,57.19,57.07,57.1,5008
CLJ19,2019-02-22 02:00,22,57.11,57.14,57,57.09,9010
CLJ19,2019-02-22 02:30,22,57.09,57.18,57.06,57.14,7093
CLJ19,2019-02-22 03:00,22,57.14,57.2,57.1,57.13,8877
CLJ19,2019-02-22 03:30,22,57.13,57.19,57.09,57.11,5163
CLJ19,2019-02-22 04:00,22,57.12,57.13,57.01,57.04,5587
CLJ19,2019-02-22 04:30,22,57.04,57.3,57.03,57.27,10072
CLJ19,2019-02-22 05:00,22,57.27,57.51,57.25,57.46,14320
CLJ19,2019-02-22 05:30,22,57.46,57.53,57.39,57.47,9035
CLJ19,2019-02-22 06:00,22,57.47,57.62,57.36,57.43,11680
CLJ19,2019-02-22 06:30,22,57.43,57.75,57.42,57.75,12478
CLJ19,2019-02-22 07:00,22,57.74,57.81,57.63,57.65,18562
CLJ19,2019-02-22 07:30,22,57.64,57.79,57.61,57.7,14159
CLJ19,2019-02-22 08:00,22,57.69,57.78,57.42,57.47,32032
CLJ19,2019-02-22 08:30,22,57.47,57.65,57.32,57.61,32543
CLJ19,2019-02-22 09:00,22,57.62,57.74,57.22,57.29,34362
CLJ19,2019-02-22 09:30,22,57.29,57.53,57.24,57.47,30755
CLJ19,2019-02-22 10:00,22,57.47,57.55,57.24,57.32,28373
CLJ19,2019-02-22 10:30,22,57.32,57.47,57.27,57.36,18280
CLJ19,2019-02-22 11:00,22,57.36,57.44,57.24,57.31,14520
CLJ19,2019-02-22 11:30,22,57.31,57.37,57.28,57.3,7140
CLJ19,2019-02-22 12:00,22,57.29,57.44,57.28,57.33,8728
CLJ19,2019-02-22 12:30,22,57.32,57.36,57.22,57.28,9302
CLJ19,2019-02-22 13:00,22,57.27,57.36,57.22,57.23,14852
CLJ19,2019-02-22 13:30,22,57.24,57.27,57.17,57.17,8160
CLJ19,2019-02-22 14:00,22,57.17,57.24,57.16,57.21,3038
CLJ19,2019-02-22 14:30,22,57.21,57.23,57.16,57.18,2798
CLJ19,2019-02-22 15:00,22,57.18,57.2,57.16,57.18,979
CLJ19,2019-02-22 15:30,22,57.19,57.2,57.03,57.07,2407
CLJ19,2019-02-24 17:00,25,57.17,57.35,57.12,57.32,3404
CLJ19,2019-02-24 17:30,25,57.31,57.35,57.3,57.34,1147
CLJ19,2019-02-24 18:00,25,57.35,57.45,57.32,57.44,2500
CLJ19,2019-02-24 18:30,25,57.44,57.49,57.41,57.45,2299
CLJ19,2019-02-24 19:00,25,57.46,57.53,57.35,57.41,4585
CLJ19,2019-02-24 19:30,25,57.41,57.44,57.15,57.21,7208
CLJ19,2019-02-24 20:00,25,57.22,57.27,57.18,57.27,3386
CLJ19,2019-02-24 20:30,25,57.26,57.27,57.11,57.19,4251
CLJ19,2019-02-24 21:00,25,57.19,57.2,57.05,57.06,3127
CLJ19,2019-02-24 21:30,25,57.06,57.14,57.06,57.09,1892
CLJ19,2019-02-24 22:00,25,57.09,57.1,57.03,57.06,1658
CLJ19,2019-02-24 22:30,25,57.06,57.13,57.05,57.13,1821
CLJ19,2019-02-24 23:00,25,57.12,57.18,57.12,57.13,2229
CLJ19,2019-02-24 23:30,25,57.13,57.14,57.06,57.13,2917
CLJ19,2019-02-25 00:00,25,57.12,57.21,57.12,57.17,2693
CLJ19,2019-02-25 00:30,25,57.16,57.24,57.12,57.16,3918
CLJ19,2019-02-25 01:00,25,57.16,57.23,57.16,57.18,2169
CLJ19,2019-02-25 01:30,25,57.17,57.19,57.1,57.18,3840
CLJ19,2019-02-25 02:00,25,57.18,57.23,56.95,57.03,11469
CLJ19,2019-02-25 02:30,25,57.04,57.09,56.98,57.06,7713
CLJ19,2019-02-25 03:00,25,57.06,57.38,57.04,57.32,14600
CLJ19,2019-02-25 03:30,25,57.32,57.43,57.28,57.39,7387
CLJ19,2019-02-25 04:00,25,57.39,57.44,57.3,57.41,6884
CLJ19,2019-02-25 04:30,25,57.41,57.45,57.33,57.39,5923
CLJ19,2019-02-25 05:00,25,57.39,57.45,57.34,57.41,5585
CLJ19,2019-02-25 05:30,25,57.4,57.5,57.34,57.36,10106
CLJ19,2019-02-25 06:00,25,57.36,57.37,56.45,56.56,51790
CLJ19,2019-02-25 06:30,25,56.56,56.6,56.25,56.31,27278
CLJ19,2019-02-25 07:00,25,56.31,56.31,55.7,55.87,52608
CLJ19,2019-02-25 07:30,25,55.87,55.97,55.77,55.9,21107
CLJ19,2019-02-25 08:00,25,55.89,56.19,55.86,56.14,31748
CLJ19,2019-02-25 08:30,25,56.15,56.36,56.12,56.31,27658
CLJ19,2019-02-25 09:00,25,56.31,56.32,55.82,55.97,39092
CLJ19,2019-02-25 09:30,25,55.96,56.1,55.63,55.76,41627
CLJ19,2019-02-25 10:00,25,55.76,55.82,55.21,55.28,52385
CLJ19,2019-02-25 10:30,25,55.28,55.45,55.08,55.11,37098
CLJ19,2019-02-25 11:00,25,55.11,55.38,55.1,55.22,18084
CLJ19,2019-02-25 11:30,25,55.21,55.31,55.11,55.3,15021
CLJ19,2019-02-25 12:00,25,55.3,55.5,55.25,55.49,13150
CLJ19,2019-02-25 12:30,25,55.49,55.62,55.43,55.53,15452
CLJ19,2019-02-25 13:00,25,55.52,55.67,55.41,55.48,35445
CLJ19,2019-02-25 13:30,25,55.48,55.54,55.34,55.35,9067
CLJ19,2019-02-25 14:00,25,55.35,55.47,55.34,55.38,4245
CLJ19,2019-02-25 14:30,25,55.38,55.41,55.33,55.39,2937
CLJ19,2019-02-25 15:00,25,55.39,55.42,55.34,55.34,1381
CLJ19,2019-02-25 15:30,25,55.34,55.44,55.31,55.43,2804
CLJ19,2019-02-25 17:00,26,55.46,55.49,55.39,55.44,1350
CLJ19,2019-02-25 17:30,26,55.45,55.46,55.41,55.46,674
CLJ19,2019-02-25 18:00,26,55.45,55.52,55.43,55.5,1310
CLJ19,2019-02-25 18:30,26,55.5,55.55,55.39,55.42,2096
CLJ19,2019-02-25 19:00,26,55.42,55.58,55.42,55.43,3810
CLJ19,2019-02-25 19:30,26,55.42,55.43,55.05,55.08,11871
CLJ19,2019-02-25 20:00,26,55.07,55.25,55.02,55.22,6943
CLJ19,2019-02-25 20:30,26,55.22,55.25,55.17,55.2,3850
CLJ19,2019-02-25 21:00,26,55.2,55.27,55.16,55.24,3215
CLJ19,2019-02-25 21:30,26,55.23,55.24,55.15,55.15,1851
CLJ19,2019-02-25 22:00,26,55.16,55.17,55.08,55.11,2491
CLJ19,2019-02-25 22:30,26,55.11,55.17,55.1,55.17,1452
CLJ19,2019-02-25 23:00,26,55.17,55.24,55.16,55.19,2144
CLJ19,2019-02-25 23:30,26,55.18,55.23,55.12,55.19,3119
CLJ19,2019-02-26 00:00,26,55.19,55.29,55.19,55.23,4766
CLJ19,2019-02-26 00:30,26,55.22,55.3,55.18,55.27,2742
CLJ19,2019-02-26 01:00,26,55.27,55.32,55.25,55.27,2816
CLJ19,2019-02-26 01:30,26,55.27,55.35,55.26,55.29,4635
CLJ19,2019-02-26 02:00,26,55.3,55.3,55.17,55.2,9076
CLJ19,2019-02-26 02:30,26,55.2,55.42,55.19,55.38,10407
CLJ19,2019-02-26 03:00,26,55.38,55.43,55.31,55.34,5716
CLJ19,2019-02-26 03:30,26,55.34,55.58,55.31,55.53,10773
CLJ19,2019-02-26 04:00,26,55.53,55.65,55.45,55.61,10654
CLJ19,2019-02-26 04:30,26,55.61,55.63,55.5,55.53,4951
CLJ19,2019-02-26 05:00,26,55.52,55.52,55.35,55.41,8393
CLJ19,2019-02-26 05:30,26,55.4,55.56,55.27,55.46,12517
CLJ19,2019-02-26 06:00,26,55.46,55.74,55.41,55.67,12880
CLJ19,2019-02-26 06:30,26,55.67,55.76,55.63,55.71,10134
CLJ19,2019-02-26 07:00,26,55.72,55.73,55.58,55.71,10774
CLJ19,2019-02-26 07:30,26,55.71,55.73,55.47,55.54,16844
CLJ19,2019-02-26 08:00,26,55.55,55.65,55.22,55.54,39390
CLJ19,2019-02-26 08:30,26,55.55,55.85,55.54,55.68,41063
CLJ19,2019-02-26 09:00,26,55.69,55.85,55.34,55.46,51559
CLJ19,2019-02-26 09:30,26,55.45,55.71,55.45,55.59,19494
CLJ19,2019-02-26 10:00,26,55.59,55.99,55.53,55.77,33380
CLJ19,2019-02-26 10:30,26,55.76,55.89,55.69,55.88,18365
CLJ19,2019-02-26 11:00,26,55.87,55.9,55.76,55.8,8829
CLJ19,2019-02-26 11:30,26,55.8,55.82,55.41,55.47,16456
CLJ19,2019-02-26 12:00,26,55.47,55.53,55.42,55.44,10590
CLJ19,2019-02-26 12:30,26,55.45,55.46,55.27,55.4,12677
CLJ19,2019-02-26 13:00,26,55.4,55.56,55.38,55.56,22266
CLJ19,2019-02-26 13:30,26,55.56,55.67,55.55,55.67,7233
CLJ19,2019-02-26 14:00,26,55.68,55.71,55.65,55.67,3071
CLJ19,2019-02-26 14:30,26,55.66,55.71,55.63,55.66,2628
CLJ19,2019-02-26 15:00,26,55.67,55.68,55.55,55.56,1473
CLJ19,2019-02-26 15:30,26,55.56,56.08,55.53,55.99,9561
CLJ19,2019-02-26 17:00,27,55.95,56,55.91,55.94,1564
CLJ19,2019-02-26 17:30,27,55.94,56.05,55.92,56.03,1890
CLJ19,2019-02-26 18:00,27,56.02,56.07,55.94,55.96,1502
CLJ19,2019-02-26 18:30,27,55.97,56.03,55.96,56.02,454
CLJ19,2019-02-26 21:30,27,56,56.02,55.89,55.93,1820
CLJ19,2019-02-26 22:00,27,55.93,55.99,55.9,55.97,1380
CLJ19,2019-02-26 22:30,27,55.96,56,55.94,55.94,986
CLJ19,2019-02-26 23:00,27,55.94,56.06,55.93,56.04,2040
CLJ19,2019-02-26 23:30,27,56.04,56.09,55.97,55.99,2383
CLJ19,2019-02-27 00:00,27,55.99,56.05,55.93,55.95,2818
CLJ19,2019-02-27 00:30,27,55.95,55.95,55.77,55.87,6817
CLJ19,2019-02-27 01:00,27,55.88,55.97,55.83,55.94,4166
CLJ19,2019-02-27 01:30,27,55.93,55.96,55.87,55.92,3217
CLJ19,2019-02-27 02:00,27,55.92,55.97,55.81,55.91,7695
CLJ19,2019-02-27 02:30,27,55.91,55.93,55.72,55.77,8725
CLJ19,2019-02-27 03:00,27,55.76,56.17,55.72,56.1,14359
CLJ19,2019-02-27 03:30,27,56.1,56.21,56.07,56.17,8022
CLJ19,2019-02-27 04:00,27,56.17,56.29,56.11,56.14,10214
CLJ19,2019-02-27 04:30,27,56.14,56.26,56.07,56.22,6944
CLJ19,2019-02-27 05:00,27,56.23,56.45,56.22,56.41,13618
CLJ19,2019-02-27 05:30,27,56.4,56.59,56.4,56.56,11371
CLJ19,2019-02-27 06:00,27,56.56,56.65,56.5,56.54,10787
CLJ19,2019-02-27 06:30,27,56.54,56.88,56.5,56.78,16280
CLJ19,2019-02-27 07:00,27,56.79,56.84,56.64,56.72,19195
CLJ19,2019-02-27 07:30,27,56.72,56.74,56.57,56.61,10926
CLJ19,2019-02-27 08:00,27,56.62,56.77,56.54,56.63,25851
CLJ19,2019-02-27 08:30,27,56.64,56.8,56.41,56.55,29568
CLJ19,2019-02-27 09:00,27,56.55,56.65,56.31,56.4,28144
CLJ19,2019-02-27 09:30,27,56.4,57.19,56.38,57.16,80039
CLJ19,2019-02-27 10:00,27,57.16,57.39,57.13,57.22,40887
CLJ19,2019-02-27 10:30,27,57.22,57.37,57.08,57.3,29026
CLJ19,2019-02-27 11:00,27,57.3,57.31,57.2,57.25,12109
CLJ19,2019-02-27 11:30,27,57.24,57.36,57.18,57.24,12568
CLJ19,2019-02-27 12:00,27,57.24,57.34,57.2,57.29,10131
CLJ19,2019-02-27 12:30,27,57.28,57.31,57.11,57.16,12282
CLJ19,2019-02-27 13:00,27,57.16,57.17,56.91,56.96,32611
CLJ19,2019-02-27 13:30,27,56.97,56.99,56.9,56.92,7532
CLJ19,2019-02-27 14:00,27,56.92,56.98,56.91,56.97,3234
CLJ19,2019-02-27 14:30,27,56.97,57.08,56.95,56.98,4738
CLJ19,2019-02-27 15:00,27,56.98,57.01,56.95,56.99,1667
CLJ19,2019-02-27 15:30,27,56.99,57.04,56.96,56.98,2139
CLJ19,2019-02-27 17:00,28,57,57.01,56.95,57.01,926
CLJ19,2019-02-27 17:30,28,57.01,57.02,56.93,56.98,1045
CLJ19,2019-02-27 18:00,28,56.98,57.01,56.93,56.99,989
CLJ19,2019-02-27 18:30,28,57,57.04,56.96,56.96,1143
CLJ19,2019-02-27 19:00,28,56.96,57.03,56.88,56.9,3436
CLJ19,2019-02-27 19:30,28,56.89,57,56.89,57,1608
CLJ19,2019-02-27 20:00,28,56.99,57.01,56.92,56.98,1690
CLJ19,2019-02-27 20:30,28,56.98,56.98,56.9,56.91,2015
CLJ19,2019-02-27 21:00,28,56.91,56.96,56.88,56.91,1747
CLJ19,2019-02-27 21:30,28,56.91,56.94,56.91,56.92,765
CLJ19,2019-02-27 22:00,28,56.92,56.94,56.89,56.89,610
CLJ19,2019-02-27 22:30,28,56.9,56.91,56.88,56.89,586
CLJ19,2019-02-27 23:00,28,56.88,56.92,56.86,56.88,1225
CLJ19,2019-02-27 23:30,28,56.88,56.89,56.8,56.8,2198
CLJ19,2019-02-28 00:00,28,56.8,56.87,56.74,56.77,3132
CLJ19,2019-02-28 00:30,28,56.78,56.81,56.73,56.78,2592
CLJ19,2019-02-28 01:00,28,56.78,56.8,56.71,56.73,3785
CLJ19,2019-02-28 01:30,28,56.73,56.79,56.68,56.7,4655
CLJ19,2019-02-28 02:00,28,56.71,56.75,56.63,56.71,8249
CLJ19,2019-02-28 02:30,28,56.71,56.87,56.61,56.75,10580
CLJ19,2019-02-28 03:00,28,56.76,56.78,56.61,56.72,8761
CLJ19,2019-02-28 03:30,28,56.72,56.72,56.49,56.55,11613
CLJ19,2019-02-28 04:00,28,56.54,56.67,56.43,56.62,9735
CLJ19,2019-02-28 04:30,28,56.62,56.67,56.51,56.55,4869
CLJ19,2019-02-28 05:00,28,56.54,56.62,56.53,56.58,4987
CLJ19,2019-02-28 05:30,28,56.58,56.83,56.58,56.8,11563
CLJ19,2019-02-28 06:00,28,56.81,56.85,56.74,56.79,7415
CLJ19,2019-02-28 06:30,28,56.79,56.97,56.68,56.92,14084
CLJ19,2019-02-28 07:00,28,56.91,56.99,56.82,56.83,9112
CLJ19,2019-02-28 07:30,28,56.83,57.06,56.81,56.94,16391
CLJ19,2019-02-28 08:00,28,56.95,57.16,56.95,57.05,31360
CLJ19,2019-02-28 08:30,28,57.06,57.26,56.83,56.99,36506
CLJ19,2019-02-28 09:00,28,56.99,57.1,56.72,57.07,42122
CLJ19,2019-02-28 09:30,28,57.07,57.43,56.98,57.1,43735
CLJ19,2019-02-28 10:00,28,57.11,57.25,57.01,57.09,29294
CLJ19,2019-02-28 10:30,28,57.08,57.22,56.99,57.07,18303
CLJ19,2019-02-28 11:00,28,57.06,57.3,57.04,57.22,13518
CLJ19,2019-02-28 11:30,28,57.21,57.24,57.12,57.15,7818
CLJ19,2019-02-28 12:00,28,57.15,57.2,57.07,57.17,6849
CLJ19,2019-02-28 12:30,28,57.18,57.26,56.89,56.91,12819
CLJ19,2019-02-28 13:00,28,56.9,57.25,56.87,57.22,24525
CLJ19,2019-02-28 13:30,28,57.22,57.27,57.19,57.25,7711
CLJ19,2019-02-28 14:00,28,57.24,57.25,57.2,57.22,2498
CLJ19,2019-02-28 14:30,28,57.23,57.23,57.17,57.22,2439
CLJ19,2019-02-28 15:00,28,57.22,57.29,57.2,57.25,1098
CLJ19,2019-02-28 15:30,28,57.25,57.29,57.25,57.25,1576
CLJ19,2019-02-28 17:00,1,57.22,57.24,57.15,57.19,1386
CLJ19,2019-02-28 17:30,1,57.18,57.22,57.18,57.2,675
CLJ19,2019-02-28 18:00,1,57.2,57.34,57.19,57.33,1832
CLJ19,2019-02-28 18:30,1,57.34,57.46,57.33,57.37,2647
CLJ19,2019-02-28 19:00,1,57.38,57.59,57.37,57.45,4589
CLJ19,2019-02-28 19:30,1,57.46,57.47,57.36,57.38,2984
CLJ19,2019-02-28 20:00,1,57.38,57.41,57.34,57.35,1693
CLJ19,2019-02-28 20:30,1,57.35,57.45,57.34,57.43,2325
CLJ19,2019-02-28 21:00,1,57.43,57.48,57.42,57.46,3217
CLJ19,2019-02-28 21:30,1,57.47,57.47,57.39,57.44,1524
CLJ19,2019-02-28 22:00,1,57.44,57.45,57.39,57.39,783
CLJ19,2019-02-28 22:30,1,57.4,57.43,57.38,57.39,630
CLJ19,2019-02-28 23:00,1,57.38,57.45,57.37,57.44,1043
CLJ19,2019-02-28 23:30,1,57.45,57.55,57.41,57.54,3347
CLJ19,2019-03-01 00:00,1,57.55,57.7,57.52,57.64,6787
CLJ19,2019-03-01 00:30,1,57.65,57.88,57.61,57.76,6683
CLJ19,2019-03-01 01:00,1,57.76,57.79,57.67,57.68,3687
CLJ19,2019-03-01 01:30,1,57.68,57.73,57.62,57.67,4698
CLJ19,2019-03-01 02:00,1,57.67,57.72,57.58,57.63,7136
CLJ19,2019-03-01 02:30,1,57.64,57.8,57.55,57.69,9927
CLJ19,2019-03-01 03:00,1,57.7,57.74,57.48,57.57,8538
CLJ19,2019-03-01 03:30,1,57.57,57.61,57.41,57.46,9166
CLJ19,2019-03-01 04:00,1,57.46,57.48,57.26,57.29,10302
CLJ19,2019-03-01 04:30,1,57.28,57.41,57.2,57.37,10754
CLJ19,2019-03-01 05:00,1,57.38,57.4,57.31,57.32,5336
CLJ19,2019-03-01 05:30,1,57.32,57.47,57.32,57.41,6727
CLJ19,2019-03-01 06:00,1,57.42,57.44,57.32,57.35,6546
CLJ19,2019-03-01 06:30,1,57.35,57.42,57.27,57.27,5982
CLJ19,2019-03-01 07:00,1,57.28,57.58,57.05,57.15,28921
CLJ19,2019-03-01 07:30,1,57.16,57.16,56.98,57.02,15250
CLJ19,2019-03-01 08:00,1,57.01,57.26,56.88,57.19,43509
CLJ19,2019-03-01 08:30,1,57.19,57.56,57.19,57.48,34904
CLJ19,2019-03-01 09:00,1,57.48,57.58,56.92,57.04,40991
CLJ19,2019-03-01 09:30,1,57.03,57.04,56.25,56.65,78896
CLJ19,2019-03-01 10:00,1,56.66,56.67,56.06,56.26,56806
CLJ19,2019-03-01 10:30,1,56.26,56.34,55.57,55.75,51961
CLJ19,2019-03-01 11:00,1,55.74,55.9,55.65,55.81,21985
CLJ19,2019-03-01 11:30,1,55.81,55.89,55.67,55.83,17904
CLJ19,2019-03-01 12:00,1,55.82,56.03,55.74,55.83,16675
CLJ19,2019-03-01 12:30,1,55.83,55.98,55.76,55.82,15104
CLJ19,2019-03-01 13:00,1,55.82,56,55.74,55.8,32127
CLJ19,2019-03-01 13:30,1,55.8,55.85,55.66,55.71,9967
CLJ19,2019-03-01 14:00,1,55.7,55.78,55.68,55.77,3165
CLJ19,2019-03-01 14:30,1,55.77,55.84,55.75,55.8,3014
CLJ19,2019-03-01 15:00,1,55.8,55.81,55.73,55.73,1717
CLJ19,2019-03-01 15:30,1,55.74,55.8,55.71,55.75,2348
CLJ19,2019-03-03 17:00,4,55.83,56.3,55.83,56.23,5850
CLJ19,2019-03-03 17:30,4,56.22,56.22,55.93,56.01,3291
CLJ19,2019-03-03 18:00,4,56.01,56.07,55.93,56.06,2622
CLJ19,2019-03-03 18:30,4,56.07,56.07,55.98,56.05,2255
CLJ19,2019-03-03 19:00,4,56.06,56.16,56,56.14,4033
CLJ19,2019-03-03 19:30,4,56.15,56.16,56.01,56.06,2939
CLJ19,2019-03-03 20:00,4,56.07,56.12,56.06,56.11,1674
CLJ19,2019-03-03 20:30,4,56.12,56.14,56.04,56.05,2038
CLJ19,2019-03-03 21:00,4,56.05,56.09,56.02,56.02,1903
CLJ19,2019-03-03 21:30,4,56.03,56.08,56,56.06,1882
CLJ19,2019-03-03 22:00,4,56.07,56.1,56.06,56.1,895
CLJ19,2019-03-03 22:30,4,56.1,56.1,56.05,56.08,676
CLJ19,2019-03-03 23:00,4,56.08,56.13,55.96,55.99,1992
CLJ19,2019-03-03 23:30,4,55.99,56.03,55.87,55.99,4606
CLJ19,2019-03-04 00:00,4,55.99,56.05,55.94,56.04,2511
CLJ19,2019-03-04 00:30,4,56.04,56.04,55.97,56.02,2114
CLJ19,2019-03-04 01:00,4,56.02,56.02,55.89,55.92,3219
CLJ19,2019-03-04 01:30,4,55.91,55.98,55.87,55.94,3993
CLJ19,2019-03-04 02:00,4,55.94,56.07,55.81,56.02,11297
CLJ19,2019-03-04 02:30,4,56.02,56.21,56,56.16,10971
CLJ19,2019-03-04 03:00,4,56.17,56.3,56.16,56.27,9005
CLJ19,2019-03-04 03:30,4,56.28,56.37,56.18,56.31,11081
CLJ19,2019-03-04 04:00,4,56.31,56.37,56.26,56.29,7154
CLJ19,2019-03-04 04:30,4,56.29,56.42,56.28,56.31,6643
CLJ19,2019-03-04 05:00,4,56.3,56.32,56.1,56.17,10164
CLJ19,2019-03-04 05:30,4,56.16,56.18,56.04,56.09,7678
CLJ19,2019-03-04 06:00,4,56.08,56.32,56.04,56.31,11268
CLJ19,2019-03-04 06:30,4,56.31,56.34,56.19,56.3,8949
CLJ19,2019-03-04 07:00,4,56.29,56.55,56.22,56.43,17981
CLJ19,2019-03-04 07:30,4,56.43,56.55,56.39,56.45,12185
CLJ19,2019-03-04 08:00,4,56.45,56.71,56.42,56.66,26882
CLJ19,2019-03-04 08:30,4,56.67,57,56.66,56.86,42085
CLJ19,2019-03-04 09:00,4,56.86,56.93,56.65,56.77,29461
CLJ19,2019-03-04 09:30,4,56.77,56.85,56.59,56.68,26465
CLJ19,2019-03-04 10:00,4,56.67,56.78,56.5,56.59,30030
CLJ19,2019-03-04 10:30,4,56.58,56.64,56.15,56.34,38983
CLJ19,2019-03-04 11:00,4,56.33,56.38,55.96,56.12,24613
CLJ19,2019-03-04 11:30,4,56.11,56.24,56.06,56.15,15305
CLJ19,2019-03-04 12:00,4,56.15,56.18,55.92,56.17,15698
CLJ19,2019-03-04 12:30,4,56.17,56.37,56.09,56.35,11509
CLJ19,2019-03-04 13:00,4,56.36,56.63,56.22,56.53,25949
CLJ19,2019-03-04 13:30,4,56.53,56.56,56.47,56.47,6462
CLJ19,2019-03-04 14:00,4,56.47,56.49,56.43,56.47,3118
CLJ19,2019-03-04 14:30,4,56.48,56.55,56.47,56.51,2850
CLJ19,2019-03-04 15:00,4,56.51,56.52,56.44,56.45,1115
CLJ19,2019-03-04 15:30,4,56.45,56.46,56.41,56.45,1661
CLJ19,2019-03-04 17:00,5,56.45,56.51,56.37,56.47,1827
CLJ19,2019-03-04 17:30,5,56.48,56.49,56.41,56.43,798
CLJ19,2019-03-04 18:00,5,56.43,56.44,56.35,56.42,1431
CLJ19,2019-03-04 18:30,5,56.42,56.43,56.35,56.38,681
CLJ19,2019-03-04 19:00,5,56.38,56.48,56.38,56.41,2884
CLJ19,2019-03-04 19:30,5,56.41,56.47,56.25,56.26,4670
CLJ19,2019-03-04 20:00,5,56.27,56.34,56.26,56.3,2664
CLJ19,2019-03-04 20:30,5,56.3,56.39,56.26,56.38,3215
CLJ19,2019-03-04 21:00,5,56.38,56.41,56.28,56.31,3717
CLJ19,2019-03-04 21:30,5,56.31,56.34,56.27,56.31,1425
CLJ19,2019-03-04 22:00,5,56.3,56.31,56.26,56.27,806
CLJ19,2019-03-04 22:30,5,56.27,56.31,56.26,56.27,785
CLJ19,2019-03-04 23:00,5,56.27,56.3,56.26,56.28,1094
CLJ19,2019-03-04 23:30,5,56.28,56.35,56.23,56.31,2866
CLJ19,2019-03-05 00:00,5,56.31,56.39,56.3,56.38,2389
CLJ19,2019-03-05 00:30,5,56.38,56.39,56.33,56.36,1743
CLJ19,2019-03-05 01:00,5,56.37,56.44,56.3,56.32,3364
CLJ19,2019-03-05 01:30,5,56.32,56.35,56.28,56.35,2625
CLJ19,2019-03-05 02:00,5,56.35,56.49,56.28,56.39,9170
CLJ19,2019-03-05 02:30,5,56.4,56.46,56.16,56.23,14873
CLJ19,2019-03-05 03:00,5,56.22,56.23,56.09,56.11,11536
CLJ19,2019-03-05 03:30,5,56.11,56.26,56.09,56.25,7280
CLJ19,2019-03-05 04:00,5,56.26,56.38,56.15,56.25,8898
CLJ19,2019-03-05 04:30,5,56.25,56.49,56.21,56.45,8312
CLJ19,2019-03-05 05:00,5,56.46,56.64,56.45,56.59,13965
CLJ19,2019-03-05 05:30,5,56.59,56.91,56.58,56.81,19877
CLJ19,2019-03-05 06:00,5,56.81,56.86,56.7,56.76,10239
CLJ19,2019-03-05 06:30,5,56.76,56.83,56.66,56.83,9223
CLJ19,2019-03-05 07:00,5,56.83,56.84,56.69,56.74,11377
CLJ19,2019-03-05 07:30,5,56.73,56.87,56.62,56.76,16056
CLJ19,2019-03-05 08:00,5,56.75,57.19,56.74,57.04,46237
CLJ19,2019-03-05 08:30,5,57.04,57.1,56.65,56.71,34599
CLJ19,2019-03-05 09:00,5,56.71,56.93,56.45,56.5,38174
CLJ19,2019-03-05 09:30,5,56.5,56.69,56.3,56.48,38575
CLJ19,2019-03-05 10:00,5,56.48,56.78,56.44,56.56,33256
CLJ19,2019-03-05 10:30,5,56.57,56.65,56.43,56.53,25052
CLJ19,2019-03-05 11:00,5,56.52,56.63,56.4,56.59,13429
CLJ19,2019-03-05 11:30,5,56.58,56.7,56.57,56.62,11116
CLJ19,2019-03-05 12:00,5,56.63,56.66,56.51,56.52,6321
CLJ19,2019-03-05 12:30,5,56.53,56.61,56.47,56.57,8124
CLJ19,2019-03-05 13:00,5,56.57,56.74,56.53,56.55,16312
CLJ19,2019-03-05 13:30,5,56.55,56.67,56.53,56.65,4253
CLJ19,2019-03-05 14:00,5,56.65,56.65,56.57,56.57,2002
CLJ19,2019-03-05 14:30,5,56.58,56.62,56.53,56.55,2194
CLJ19,2019-03-05 15:00,5,56.55,56.56,56.45,56.48,2150
CLJ19,2019-03-05 15:30,5,56.47,56.47,56.17,56.28,6901
CLJ19,2019-03-05 17:00,6,56.28,56.32,56.22,56.29,1453
CLJ19,2019-03-05 17:30,6,56.29,56.3,56.15,56.16,1211
CLJ19,2019-03-05 18:00,6,56.16,56.22,56.06,56.14,3189
CLJ19,2019-03-05 18:30,6,56.14,56.18,56.08,56.17,1802
CLJ19,2019-03-05 19:00,6,56.18,56.18,56.03,56.05,4330
CLJ19,2019-03-05 19:30,6,56.06,56.17,55.96,56.05,5129
CLJ19,2019-03-05 20:00,6,56.05,56.1,56.01,56.06,2498
CLJ19,2019-03-05 20:30,6,56.07,56.13,56,56.03,2737
CLJ19,2019-03-05 21:00,6,56.03,56.14,56.01,56.12,2824
CLJ19,2019-03-05 21:30,6,56.12,56.12,56.06,56.08,1151
CLJ19,2019-03-05 22:00,6,56.09,56.12,56.07,56.11,747
CLJ19,2019-03-05 22:30,6,56.12,56.15,56.1,56.1,912
CLJ19,2019-03-05 23:00,6,56.1,56.16,56.07,56.09,1726
CLJ19,2019-03-05 23:30,6,56.08,56.11,56.03,56.08,3171
CLJ19,2019-03-06 00:00,6,56.08,56.08,56,56.05,3009
CLJ19,2019-03-06 00:30,6,56.05,56.2,56.05,56.16,4829
CLJ19,2019-03-06 01:00,6,56.16,56.21,56.12,56.15,3136
CLJ19,2019-03-06 01:30,6,56.15,56.2,56.11,56.15,2812
CLJ19,2019-03-06 02:00,6,56.15,56.22,56.05,56.08,10610
CLJ19,2019-03-06 02:30,6,56.07,56.1,55.92,56.03,12412
CLJ19,2019-03-06 03:00,6,56.02,56.16,55.91,55.95,11753
CLJ19,2019-03-06 03:30,6,55.95,56.03,55.8,55.9,13369
CLJ19,2019-03-06 04:00,6,55.9,55.99,55.81,55.96,8199
CLJ19,2019-03-06 04:30,6,55.96,56.07,55.95,55.99,7654
CLJ19,2019-03-06 05:00,6,56,56.18,55.96,56.1,8966
CLJ19,2019-03-06 05:30,6,56.09,56.25,56.09,56.19,10012
CLJ19,2019-03-06 06:00,6,56.18,56.22,56.04,56.11,9313
CLJ19,2019-03-06 06:30,6,56.1,56.11,55.9,55.96,11951
CLJ19,2019-03-06 07:00,6,55.97,56.06,55.81,55.93,16673
CLJ19,2019-03-06 07:30,6,55.93,56.08,55.9,55.98,10750
CLJ19,2019-03-06 08:00,6,55.98,56.17,55.96,56.03,18445
CLJ19,2019-03-06 08:30,6,56.03,56.19,55.82,55.94,21971
CLJ19,2019-03-06 09:00,6,55.94,55.94,55.52,55.62,43084
CLJ19,2019-03-06 09:30,6,55.62,56,55.42,55.98,73230
CLJ19,2019-03-06 10:00,6,55.98,56.4,55.85,55.91,71357
CLJ19,2019-03-06 10:30,6,55.91,56.09,55.79,55.93,32375
CLJ19,2019-03-06 11:00,6,55.92,56.03,55.88,55.92,15736
CLJ19,2019-03-06 11:30,6,55.92,56.06,55.91,55.97,11058
CLJ19,2019-03-06 12:00,6,55.97,56.09,55.95,56.02,10825
CLJ19,2019-03-06 12:30,6,56.02,56.22,56.01,56.19,10935
CLJ19,2019-03-06 13:00,6,56.19,56.31,56.17,56.23,21370
CLJ19,2019-03-06 13:30,6,56.23,56.26,56.1,56.13,8255
CLJ19,2019-03-06 14:00,6,56.14,56.19,56.1,56.17,3247
CLJ19,2019-03-06 14:30,6,56.17,56.27,56.16,56.22,3408
CLJ19,2019-03-06 15:00,6,56.22,56.25,56.18,56.23,1158
CLJ19,2019-03-06 15:30,6,56.23,56.24,56.14,56.19,1660
CLJ19,2019-03-06 17:00,7,56.2,56.22,56.11,56.14,1281
CLJ19,2019-03-06 17:30,7,56.14,56.21,56.13,56.13,883
CLJ19,2019-03-06 18:00,7,56.14,56.15,56.11,56.14,1063
CLJ19,2019-03-06 18:30,7,56.14,56.15,56.1,56.11,703
CLJ19,2019-03-06 19:00,7,56.11,56.27,56.08,56.22,3444
CLJ19,2019-03-06 19:30,7,56.23,56.36,56.2,56.29,4531
CLJ19,2019-03-06 20:00,7,56.29,56.47,56.28,56.43,6908
CLJ19,2019-03-06 20:30,7,56.42,56.47,56.35,56.4,3276
CLJ19,2019-03-06 21:00,7,56.4,56.44,56.35,56.41,2474
CLJ19,2019-03-06 21:30,7,56.41,56.42,56.36,56.38,1012
CLJ19,2019-03-06 22:00,7,56.37,56.42,56.37,56.37,1045
CLJ19,2019-03-06 22:30,7,56.38,56.4,56.36,56.39,775
CLJ19,2019-03-06 23:00,7,56.38,56.39,56.33,56.36,1387
CLJ19,2019-03-06 23:30,7,56.35,56.38,56.23,56.28,5741
CLJ19,2019-03-07 00:00,7,56.29,56.3,56.21,56.27,4284
CLJ19,2019-03-07 00:30,7,56.28,56.34,56.23,56.24,3076
CLJ19,2019-03-07 01:00,7,56.25,56.27,56.2,56.23,3074
CLJ19,2019-03-07 01:30,7,56.22,56.27,56.19,56.27,3537
CLJ19,2019-03-07 02:00,7,56.26,56.38,56.16,56.23,12303
CLJ19,2019-03-07 02:30,7,56.23,56.46,56.23,56.4,13134
CLJ19,2019-03-07 03:00,7,56.4,56.6,56.36,56.55,13671
CLJ19,2019-03-07 03:30,7,56.55,56.67,56.51,56.63,9656
CLJ19,2019-03-07 04:00,7,56.63,56.67,56.58,56.65,8361
CLJ19,2019-03-07 04:30,7,56.64,56.73,56.58,56.65,8409
CLJ19,2019-03-07 05:00,7,56.65,56.74,56.54,56.72,11374
CLJ19,2019-03-07 05:30,7,56.73,56.88,56.68,56.82,14276
CLJ19,2019-03-07 06:00,7,56.83,56.9,56.79,56.86,9358
CLJ19,2019-03-07 06:30,7,56.87,56.95,56.81,56.92,11297
CLJ19,2019-03-07 07:00,7,56.92,56.99,56.85,56.87,15190
CLJ19,2019-03-07 07:30,7,56.87,56.88,56.68,56.74,19182
CLJ19,2019-03-07 08:00,7,56.74,56.8,56.49,56.68,31343
CLJ19,2019-03-07 08:30,7,56.68,56.75,56.29,56.37,49501
CLJ19,2019-03-07 09:00,7,56.37,56.55,56.27,56.51,40133
CLJ19,2019-03-07 09:30,7,56.52,56.71,56.4,56.61,30468
CLJ19,2019-03-07 10:00,7,56.62,56.71,56.34,56.45,36763
CLJ19,2019-03-07 10:30,7,56.44,56.76,56.44,56.69,25087
CLJ19,2019-03-07 11:00,7,56.68,56.69,56.53,56.64,12891
CLJ19,2019-03-07 11:30,7,56.63,56.76,56.5,56.68,15561
CLJ19,2019-03-07 12:00,7,56.68,56.72,56.58,56.71,11645
CLJ19,2019-03-07 12:30,7,56.7,56.72,56.63,56.66,8074
CLJ19,2019-03-07 13:00,7,56.65,56.72,56.52,56.62,22491
CLJ19,2019-03-07 13:30,7,56.62,56.65,56.55,56.57,7006
CLJ19,2019-03-07 14:00,7,56.56,56.62,56.53,56.57,4677
CLJ19,2019-03-07 14:30,7,56.56,56.6,56.52,56.56,3655
CLJ19,2019-03-07 15:00,7,56.55,56.57,56.51,56.56,1195
CLJ19,2019-03-07 15:30,7,56.55,56.58,56.37,56.4,3311
CLJ19,2019-03-07 17:00,8,56.43,56.51,56.37,56.49,1416
CLJ19,2019-03-07 17:30,8,56.49,56.51,56.41,56.46,1095
CLJ19,2019-03-07 18:00,8,56.46,56.46,56.34,56.4,1485
CLJ19,2019-03-07 18:30,8,56.39,56.45,56.36,56.42,1371
CLJ19,2019-03-07 19:00,8,56.42,56.48,56.34,56.35,2843
CLJ19,2019-03-07 19:30,8,56.35,56.41,56.32,56.35,3176
CLJ19,2019-03-07 20:00,8,56.35,56.38,56.3,56.38,2044
CLJ19,2019-03-07 20:30,8,56.38,56.42,56.34,56.35,1856
CLJ19,2019-03-07 21:00,8,56.35,56.37,56.31,56.35,2053
CLJ19,2019-03-07 21:30,8,56.35,56.35,56.3,56.32,1124
CLJ19,2019-03-07 22:00,8,56.32,56.32,56.25,56.26,1949
CLJ19,2019-03-07 22:30,8,56.26,56.29,56.24,56.26,928
CLJ19,2019-03-07 23:00,8,56.26,56.3,56.24,56.28,1233
CLJ19,2019-03-07 23:30,8,56.28,56.33,56.24,56.32,2357
CLJ19,2019-03-08 00:00,8,56.32,56.4,56.31,56.38,3158
CLJ19,2019-03-08 00:30,8,56.38,56.4,56.22,56.22,4684
CLJ19,2019-03-08 01:00,8,56.23,56.26,56.06,56.16,8084
CLJ19,2019-03-08 01:30,8,56.16,56.19,56.06,56.07,6309
CLJ19,2019-03-08 02:00,8,56.08,56.14,56,56.13,11542
CLJ19,2019-03-08 02:30,8,56.14,56.18,56.03,56.05,6617
CLJ19,2019-03-08 03:00,8,56.05,56.2,55.78,56.07,21353
CLJ19,2019-03-08 03:30,8,56.07,56.23,55.84,55.91,13852
CLJ19,2019-03-08 04:00,8,55.91,55.92,55.69,55.71,12730
CLJ19,2019-03-08 04:30,8,55.7,55.76,55.61,55.72,11348
CLJ19,2019-03-08 05:00,8,55.72,55.79,55.66,55.73,7352
CLJ19,2019-03-08 05:30,8,55.73,55.82,55.64,55.7,8795
CLJ19,2019-03-08 06:00,8,55.7,55.75,55.6,55.67,10314
CLJ19,2019-03-08 06:30,8,55.66,55.68,55.35,55.38,22809
CLJ19,2019-03-08 07:00,8,55.39,55.44,55.14,55.42,25153
CLJ19,2019-03-08 07:30,8,55.43,55.49,55.1,55.1,29674
CLJ19,2019-03-08 08:00,8,55.1,55.22,54.66,55.05,57830
CLJ19,2019-03-08 08:30,8,55.05,55.06,54.77,54.86,36517
CLJ19,2019-03-08 09:00,8,54.86,54.88,54.52,54.76,43584
CLJ19,2019-03-08 09:30,8,54.76,55.27,54.74,55.07,43148
CLJ19,2019-03-08 10:00,8,55.07,55.29,54.88,55.22,36924
CLJ19,2019-03-08 10:30,8,55.22,55.41,54.95,54.97,33549
CLJ19,2019-03-08 11:00,8,54.96,55.27,54.96,55.26,17223
CLJ19,2019-03-08 11:30,8,55.25,55.36,55.21,55.29,14760
CLJ19,2019-03-08 12:00,8,55.29,55.61,55.26,55.58,23923
CLJ19,2019-03-08 12:30,8,55.58,55.82,55.5,55.76,21940
CLJ19,2019-03-08 13:00,8,55.77,56.15,55.71,56.12,40586
CLJ19,2019-03-08 13:30,8,56.12,56.15,56.03,56.04,11658
CLJ19,2019-03-08 14:00,8,56.04,56.15,56.03,56.09,6478
CLJ19,2019-03-08 14:30,8,56.09,56.2,56.05,56.13,5327
CLJ19,2019-03-08 15:00,8,56.13,56.13,55.96,55.98,2670
CLJ19,2019-03-08 15:30,8,55.97,56.06,55.95,56.04,2032
CLJ19,2019-03-10 17:00,11,56.03,56.17,55.96,56.16,2161
CLJ19,2019-03-10 17:30,11,56.15,56.18,56.1,56.18,782
CLJ19,2019-03-10 18:00,11,56.17,56.3,56.15,56.26,2301
CLJ19,2019-03-10 18:30,11,56.26,56.26,56.14,56.15,1184
CLJ19,2019-03-10 19:00,11,56.16,56.28,56.14,56.26,2065
CLJ19,2019-03-10 19:30,11,56.26,56.27,56.13,56.15,1755
CLJ19,2019-03-10 20:00,11,56.15,56.25,56.05,56.24,5356
CLJ19,2019-03-10 20:30,11,56.24,56.34,56.16,56.29,3780
CLJ19,2019-03-10 21:00,11,56.28,56.34,56.25,56.31,2817
CLJ19,2019-03-10 21:30,11,56.31,56.42,56.3,56.41,3482
CLJ19,2019-03-10 22:00,11,56.42,56.48,56.36,56.37,4243
CLJ19,2019-03-10 22:30,11,56.37,56.39,56.35,56.36,1325
CLJ19,2019-03-10 23:00,11,56.36,56.41,56.32,56.35,1641
CLJ19,2019-03-10 23:30,11,56.36,56.36,56.32,56.32,666
CLJ19,2019-03-11 00:00,11,56.32,56.37,56.29,56.31,1396
CLJ19,2019-03-11 00:30,11,56.31,56.38,56.29,56.33,1735
CLJ19,2019-03-11 01:00,11,56.33,56.43,56.33,56.36,1939
CLJ19,2019-03-11 01:30,11,56.35,56.41,56.29,56.4,2436
CLJ19,2019-03-11 02:00,11,56.39,56.45,56.37,56.41,4339
CLJ19,2019-03-11 02:30,11,56.41,56.5,56.35,56.46,5229
CLJ19,2019-03-11 03:00,11,56.47,56.78,56.46,56.77,20886
CLJ19,2019-03-11 03:30,11,56.77,56.79,56.63,56.65,10309
CLJ19,2019-03-11 04:00,11,56.64,56.79,56.47,56.5,16023
CLJ19,2019-03-11 04:30,11,56.51,56.62,56.46,56.62,8145
CLJ19,2019-03-11 05:00,11,56.62,56.68,56.44,56.58,9255
CLJ19,2019-03-11 05:30,11,56.58,56.63,56.46,56.52,6058
CLJ19,2019-03-11 06:00,11,56.52,56.57,56.37,56.43,9439
CLJ19,2019-03-11 06:30,11,56.44,56.52,56.4,56.41,7568
CLJ19,2019-03-11 07:00,11,56.41,56.56,56.29,56.32,11980
CLJ19,2019-03-11 07:30,11,56.31,56.5,56.3,56.46,13969
CLJ19,2019-03-11 08:00,11,56.45,56.87,56.43,56.85,42948
CLJ19,2019-03-11 08:30,11,56.85,56.95,56.73,56.79,32275
CLJ19,2019-03-11 09:00,11,56.79,56.97,56.47,56.52,42970
CLJ19,2019-03-11 09:30,11,56.52,56.67,56.45,56.62,26802
CLJ19,2019-03-11 10:00,11,56.62,56.71,56.48,56.68,21442
CLJ19,2019-03-11 10:30,11,56.68,57.01,56.65,56.87,31386
CLJ19,2019-03-11 11:00,11,56.87,56.99,56.53,56.57,30463
CLJ19,2019-03-11 11:30,11,56.56,56.67,56.35,56.65,32908
CLJ19,2019-03-11 12:00,11,56.65,56.74,56.58,56.73,11443
CLJ19,2019-03-11 12:30,11,56.73,56.83,56.68,56.81,12849
CLJ19,2019-03-11 13:00,11,56.82,56.84,56.66,56.81,22528
CLJ19,2019-03-11 13:30,11,56.81,56.83,56.76,56.78,5571
CLJ19,2019-03-11 14:00,11,56.78,56.84,56.76,56.79,2667
CLJ19,2019-03-11 14:30,11,56.79,56.83,56.76,56.82,2318
CLJ19,2019-03-11 15:00,11,56.82,56.87,56.8,56.85,1309
CLJ19,2019-03-11 15:30,11,56.85,56.89,56.75,56.77,2385
CLJ19,2019-03-11 17:00,12,56.76,56.92,56.74,56.91,1277
CLJ19,2019-03-11 17:30,12,56.91,56.91,56.83,56.88,725
CLJ19,2019-03-11 18:00,12,56.89,57.09,56.87,57.01,2345
CLJ19,2019-03-11 18:30,12,57.01,57.03,56.98,56.98,783
CLJ19,2019-03-11 19:00,12,56.98,57.04,56.88,56.99,2467
CLJ19,2019-03-11 19:30,12,56.99,57.01,56.93,57,1646
CLJ19,2019-03-11 20:00,12,56.99,57.06,56.93,56.95,3319
CLJ19,2019-03-11 20:30,12,56.95,57.08,56.93,57.06,2956
CLJ19,2019-03-11 21:00,12,57.07,57.15,57.04,57.1,3982
CLJ19,2019-03-11 21:30,12,57.11,57.15,57.03,57.06,3494
CLJ19,2019-03-11 22:00,12,57.05,57.12,57.03,57.06,1873
CLJ19,2019-03-11 22:30,12,57.06,57.09,57.04,57.06,808
CLJ19,2019-03-11 23:00,12,57.06,57.08,57.04,57.08,790
CLJ19,2019-03-11 23:30,12,57.07,57.09,57.02,57.03,1054
CLJ19,2019-03-12 00:00,12,57.03,57.05,56.95,56.99,2593
CLJ19,2019-03-12 00:30,12,56.99,57.03,56.89,56.9,3730
CLJ19,2019-03-12 01:00,12,56.9,56.93,56.87,56.93,2648
CLJ19,2019-03-12 01:30,12,56.93,56.98,56.89,56.95,1910
CLJ19,2019-03-12 02:00,12,56.96,57.05,56.92,57.01,3270
CLJ19,2019-03-12 02:30,12,57.01,57.09,57.01,57.06,3833
CLJ19,2019-03-12 03:00,12,57.06,57.19,56.97,57.12,14549
CLJ19,2019-03-12 03:30,12,57.12,57.14,57.05,57.06,5609
CLJ19,2019-03-12 04:00,12,57.06,57.44,57.03,57.41,19724
CLJ19,2019-03-12 04:30,12,57.41,57.46,57.32,57.35,8938
CLJ19,2019-03-12 05:00,12,57.35,57.42,57.31,57.34,6199
CLJ19,2019-03-12 05:30,12,57.35,57.37,57.28,57.33,6292
CLJ19,2019-03-12 06:00,12,57.32,57.43,57.23,57.25,11449
CLJ19,2019-03-12 06:30,12,57.25,57.25,56.95,57.04,19294
CLJ19,2019-03-12 07:00,12,57.03,57.12,56.95,57.1,13498
CLJ19,2019-03-12 07:30,12,57.11,57.41,57.1,57.39,23170
CLJ19,2019-03-12 08:00,12,57.38,57.39,57.16,57.21,33774
CLJ19,2019-03-12 08:30,12,57.21,57.27,57.06,57.15,36993
CLJ19,2019-03-12 09:00,12,57.16,57.55,57.12,57.44,50671
CLJ19,2019-03-12 09:30,12,57.45,57.52,57.27,57.36,32734
CLJ19,2019-03-12 10:00,12,57.37,57.42,57.08,57.19,38689
CLJ19,2019-03-12 10:30,12,57.19,57.35,57.09,57.26,28572
CLJ19,2019-03-12 11:00,12,57.26,57.28,56.75,56.93,42303
CLJ19,2019-03-12 11:30,12,56.93,57.08,56.9,56.92,27239
CLJ19,2019-03-12 12:00,12,56.91,56.99,56.84,56.93,14995
CLJ19,2019-03-12 12:30,12,56.93,57.02,56.8,56.84,16757
CLJ19,2019-03-12 13:00,12,56.83,56.94,56.77,56.9,26804
CLJ19,2019-03-12 13:30,12,56.89,56.98,56.87,56.94,6544
CLJ19,2019-03-12 14:00,12,56.94,56.97,56.9,56.95,3466
CLJ19,2019-03-12 14:30,12,56.95,56.95,56.89,56.91,2989
CLJ19,2019-03-12 15:00,12,56.91,57.04,56.89,57,1767
CLJ19,2019-03-12 15:30,12,57,57.28,56.85,57.09,6733
CLJ19,2019-03-12 17:00,13,57.09,57.18,57.07,57.13,1322
CLJ19,2019-03-12 17:30,13,57.13,57.21,57.12,57.15,787
CLJ19,2019-03-12 18:00,13,57.15,57.22,57.15,57.15,598
CLJ19,2019-03-12 18:30,13,57.15,57.18,57.12,57.17,818
CLJ19,2019-03-12 19:00,13,57.18,57.23,57.16,57.19,1563
CLJ19,2019-03-12 19:30,13,57.19,57.21,57.16,57.16,813
CLJ19,2019-03-12 20:00,13,57.16,57.22,57.08,57.11,3128
CLJ19,2019-03-12 20:30,13,57.12,57.12,57.02,57.05,3290
CLJ19,2019-03-12 21:00,13,57.05,57.08,57.01,57.04,1787
CLJ19,2019-03-12 21:30,13,57.04,57.12,57.01,57.07,2357
CLJ19,2019-03-12 22:00,13,57.07,57.16,57.07,57.13,2068
CLJ19,2019-03-12 22:30,13,57.14,57.15,57.11,57.11,669
CLJ19,2019-03-12 23:00,13,57.12,57.18,57.09,57.18,1227
CLJ19,2019-03-12 23:30,13,57.18,57.19,57.15,57.17,649
CLJ19,2019-03-13 00:00,13,57.17,57.21,57.14,57.21,1720
CLJ19,2019-03-13 00:30,13,57.21,57.25,57.16,57.18,3137
CLJ19,2019-03-13 01:00,13,57.18,57.21,57.14,57.17,1615
CLJ19,2019-03-13 01:30,13,57.18,57.27,57.16,57.26,2378
CLJ19,2019-03-13 02:00,13,57.26,57.28,57.21,57.26,2561
CLJ19,2019-03-13 02:30,13,57.27,57.28,57.22,57.23,3340
CLJ19,2019-03-13 03:00,13,57.23,57.28,57.1,57.17,8839
CLJ19,2019-03-13 03:30,13,57.17,57.28,57.13,57.26,7505
CLJ19,2019-03-13 04:00,13,57.27,57.43,57.26,57.38,12011
CLJ19,2019-03-13 04:30,13,57.37,57.43,57.29,57.35,7245
CLJ19,2019-03-13 05:00,13,57.35,57.47,57.35,57.41,7392
CLJ19,2019-03-13 05:30,13,57.41,57.5,57.4,57.47,5738
CLJ19,2019-03-13 06:00,13,57.47,57.47,57.39,57.39,7101
CLJ19,2019-03-13 06:30,13,57.4,57.44,57.35,57.41,5889
CLJ19,2019-03-13 07:00,13,57.42,57.59,57.41,57.55,11316
CLJ19,2019-03-13 07:30,13,57.55,57.6,57.48,57.56,11446
CLJ19,2019-03-13 08:00,13,57.55,57.8,57.49,57.69,44143
CLJ19,2019-03-13 08:30,13,57.69,57.81,57.65,57.78,22017
CLJ19,2019-03-13 09:00,13,57.79,57.92,57.71,57.71,29739
CLJ19,2019-03-13 09:30,13,57.71,58.08,57.71,57.99,56496
CLJ19,2019-03-13 10:00,13,58,58.03,57.76,57.92,32022
CLJ19,2019-03-13 10:30,13,57.92,57.97,57.81,57.97,20863
CLJ19,2019-03-13 11:00,13,57.96,58,57.7,57.8,26820
CLJ19,2019-03-13 11:30,13,57.79,57.97,57.78,57.96,17926
CLJ19,2019-03-13 12:00,13,57.97,58.19,57.88,58.17,19336
CLJ19,2019-03-13 12:30,13,58.18,58.18,57.92,58.14,23623
CLJ19,2019-03-13 13:00,13,58.15,58.3,58.1,58.27,36151
CLJ19,2019-03-13 13:30,13,58.27,58.48,58.24,58.38,20812
CLJ19,2019-03-13 14:00,13,58.38,58.48,58.37,58.4,6335
CLJ19,2019-03-13 14:30,13,58.4,58.44,58.36,58.39,4175
CLJ19,2019-03-13 15:00,13,58.39,58.4,58.33,58.35,1505
CLJ19,2019-03-13 15:30,13,58.35,58.37,58.29,58.34,3932
CLJ19,2019-03-13 17:00,14,58.35,58.36,58.28,58.29,907
CLJ19,2019-03-13 17:30,14,58.28,58.39,58.28,58.37,619
CLJ19,2019-03-13 18:00,14,58.38,58.38,58.33,58.35,449
CLJ19,2019-03-13 18:30,14,58.36,58.36,58.31,58.33,513
CLJ19,2019-03-13 19:00,14,58.33,58.37,58.28,58.3,1457
CLJ19,2019-03-13 19:30,14,58.29,58.31,58.27,58.29,1147
CLJ19,2019-03-13 20:00,14,58.28,58.37,58.26,58.31,2680
CLJ19,2019-03-13 20:30,14,58.32,58.34,58.26,58.33,2106
CLJ19,2019-03-13 21:00,14,58.34,58.44,58.32,58.42,3388
CLJ19,2019-03-13 21:30,14,58.42,58.43,58.36,58.39,1885
CLJ19,2019-03-13 22:00,14,58.39,58.45,58.33,58.44,3386
CLJ19,2019-03-13 22:30,14,58.44,58.44,58.4,58.41,1351
CLJ19,2019-03-13 23:00,14,58.41,58.43,58.39,58.42,956
CLJ19,2019-03-13 23:30,14,58.43,58.44,58.4,58.4,965
CLJ19,2019-03-14 00:00,14,58.41,58.43,58.38,58.42,872
CLJ19,2019-03-14 00:30,14,58.43,58.44,58.38,58.41,1680
CLJ19,2019-03-14 01:00,14,58.42,58.42,58.33,58.39,2764
CLJ19,2019-03-14 01:30,14,58.4,58.45,58.37,58.43,1728
CLJ19,2019-03-14 02:00,14,58.42,58.43,58.37,58.4,2283
CLJ19,2019-03-14 02:30,14,58.4,58.55,58.39,58.53,4938
CLJ19,2019-03-14 03:00,14,58.54,58.64,58.51,58.63,12715
CLJ19,2019-03-14 03:30,14,58.63,58.67,58.56,58.57,8683
CLJ19,2019-03-14 04:00,14,58.57,58.61,58.46,58.54,9455
CLJ19,2019-03-14 04:30,14,58.55,58.56,58.46,58.5,5512
CLJ19,2019-03-14 05:00,14,58.49,58.52,58.19,58.21,18670
CLJ19,2019-03-14 05:30,14,58.21,58.26,58.07,58.09,12933
CLJ19,2019-03-14 06:00,14,58.1,58.17,58,58.07,13817
CLJ19,2019-03-14 06:30,14,58.07,58.2,58.02,58.17,9064
CLJ19,2019-03-14 07:00,14,58.18,58.55,58.16,58.52,19813
CLJ19,2019-03-14 07:30,14,58.53,58.65,58.46,58.51,21783
CLJ19,2019-03-14 08:00,14,58.51,58.61,58.38,58.5,26587
CLJ19,2019-03-14 08:30,14,58.5,58.65,58.44,58.61,23258
CLJ19,2019-03-14 09:00,14,58.61,58.74,58.47,58.58,36105
CLJ19,2019-03-14 09:30,14,58.58,58.62,58.43,58.53,24617
CLJ19,2019-03-14 10:00,14,58.54,58.58,58.27,58.28,26150
CLJ19,2019-03-14 10:30,14,58.28,58.67,58.12,58.65,44734
CLJ19,2019-03-14 11:00,14,58.65,58.72,58.4,58.48,30424
CLJ19,2019-03-14 11:30,14,58.47,58.64,58.46,58.59,14550
CLJ19,2019-03-14 12:00,14,58.6,58.6,58.49,58.55,9367
CLJ19,2019-03-14 12:30,14,58.56,58.59,58.46,58.47,12375
CLJ19,2019-03-14 13:00,14,58.48,58.64,58.43,58.59,19227
CLJ19,2019-03-14 13:30,14,58.6,58.61,58.55,58.55,6846
CLJ19,2019-03-14 14:00,14,58.55,58.58,58.47,58.48,4154
CLJ19,2019-03-14 14:30,14,58.47,58.56,58.45,58.49,3343
CLJ19,2019-03-14 15:00,14,58.5,58.56,58.47,58.5,1121
CLJ19,2019-03-14 15:30,14,58.5,58.55,58.46,58.53,2056
CLJ19,2019-03-14 17:00,15,58.51,58.63,58.5,58.59,890
CLJ19,2019-03-14 17:30,15,58.6,58.6,58.55,58.56,289
CLJ19,2019-03-14 18:00,15,58.56,58.58,58.53,58.55,363
CLJ19,2019-03-14 18:30,15,58.55,58.58,58.53,58.55,384
CLJ19,2019-03-14 19:00,15,58.55,58.58,58.51,58.53,997
CLJ19,2019-03-14 19:30,15,58.53,58.56,58.52,58.55,759
CLJ19,2019-03-14 20:00,15,58.55,58.62,58.49,58.53,3774
CLJ19,2019-03-14 20:30,15,58.54,58.58,58.49,58.56,1961
CLJ19,2019-03-14 21:00,15,58.55,58.6,58.55,58.59,1224
CLJ19,2019-03-14 21:30,15,58.59,58.66,58.56,58.66,2227
CLJ19,2019-03-14 22:00,15,58.66,58.67,58.58,58.59,2719
CLJ19,2019-03-14 22:30,15,58.59,58.62,58.57,58.6,897
CLJ19,2019-03-14 23:00,15,58.6,58.67,58.59,58.64,1012
CLJ19,2019-03-14 23:30,15,58.64,58.64,58.61,58.62,362
CLJ19,2019-03-15 00:00,15,58.62,58.65,58.59,58.62,689
CLJ19,2019-03-15 00:30,15,58.63,58.65,58.57,58.58,1219
CLJ19,2019-03-15 01:00,15,58.59,58.78,58.57,58.72,3596
CLJ19,2019-03-15 01:30,15,58.71,58.79,58.71,58.75,3128
CLJ19,2019-03-15 02:00,15,58.75,58.84,58.73,58.8,3210
CLJ19,2019-03-15 02:30,15,58.8,58.84,58.71,58.79,4142
CLJ19,2019-03-15 03:00,15,58.8,58.95,58.79,58.91,10003
CLJ19,2019-03-15 03:30,15,58.91,58.92,58.72,58.79,7546
CLJ19,2019-03-15 04:00,15,58.79,58.87,58.65,58.86,7881
CLJ19,2019-03-15 04:30,15,58.86,58.89,58.72,58.8,5080
CLJ19,2019-03-15 05:00,15,58.8,58.8,58.63,58.68,8690
CLJ19,2019-03-15 05:30,15,58.68,58.68,58.46,58.59,16334
CLJ19,2019-03-15 06:00,15,58.6,58.67,58.53,58.59,8079
CLJ19,2019-03-15 06:30,15,58.6,58.63,58.43,58.44,7943
CLJ19,2019-03-15 07:00,15,58.43,58.46,58.18,58.25,18566
CLJ19,2019-03-15 07:30,15,58.25,58.3,58.05,58.12,13171
CLJ19,2019-03-15 08:00,15,58.12,58.29,57.74,57.88,54289
CLJ19,2019-03-15 08:30,15,57.89,58.2,57.85,58.16,26823
CLJ19,2019-03-15 09:00,15,58.16,58.26,57.79,58.25,33317
CLJ19,2019-03-15 09:30,15,58.25,58.37,58.05,58.32,29794
CLJ19,2019-03-15 10:00,15,58.32,58.45,58.3,58.4,21308
CLJ19,2019-03-15 10:30,15,58.38,58.46,58.18,58.42,22357
CLJ19,2019-03-15 11:00,15,58.42,58.53,58.33,58.38,16188
CLJ19,2019-03-15 11:30,15,58.38,58.64,58.36,58.53,16616
CLJ19,2019-03-15 12:00,15,58.53,58.58,58.38,58.47,12781
CLJ19,2019-03-15 12:30,15,58.47,58.57,58.42,58.57,9353
CLJ19,2019-03-15 13:00,15,58.56,58.59,58.46,58.51,24250
CLJ19,2019-03-15 13:30,15,58.5,58.51,58.36,58.41,8934
CLJ19,2019-03-15 14:00,15,58.41,58.44,58.39,58.44,3025
CLJ19,2019-03-15 14:30,15,58.44,58.45,58.4,58.41,2253
CLJ19,2019-03-15 15:00,15,58.42,58.43,58.4,58.42,1032
CLJ19,2019-03-15 15:30,15,58.42,58.43,58.35,58.39,1547
CLJ19,2019-03-17 17:00,18,58.45,58.56,58.4,58.54,1104
CLJ19,2019-03-17 17:30,18,58.54,58.56,58.48,58.5,389
CLJ19,2019-03-17 18:00,18,58.51,58.51,58.42,58.47,392
CLJ19,2019-03-17 18:30,18,58.47,58.5,58.44,58.45,279
CLJ19,2019-03-17 19:00,18,58.45,58.45,58.35,58.35,902
CLJ19,2019-03-17 19:30,18,58.35,58.42,58.32,58.34,727
CLJ19,2019-03-17 20:00,18,58.33,58.33,58.17,58.27,1815
CLJ19,2019-03-17 20:30,18,58.27,58.34,58.24,58.3,839
CLJ19,2019-03-17 21:00,18,58.3,58.35,58.28,58.31,795
CLJ19,2019-03-17 21:30,18,58.31,58.42,58.27,58.41,591
CLJ19,2019-03-17 22:00,18,58.41,58.42,58.32,58.33,410
CLJ19,2019-03-17 22:30,18,58.33,58.37,58.29,58.31,280
CLJ19,2019-03-17 23:00,18,58.3,58.33,58.26,58.27,297
CLJ19,2019-03-17 23:30,18,58.27,58.31,58.26,58.31,78
CLJ19,2019-03-18 00:00,18,58.31,58.32,58.26,58.29,347
CLJ19,2019-03-18 00:30,18,58.29,58.35,58.24,58.34,499
CLJ19,2019-03-18 01:00,18,58.35,58.45,58.35,58.42,1011
CLJ19,2019-03-18 01:30,18,58.42,58.5,58.39,58.42,904
CLJ19,2019-03-18 02:00,18,58.42,58.45,58.34,58.43,981
CLJ19,2019-03-18 02:30,18,58.44,58.48,58.38,58.41,849
CLJ19,2019-03-18 03:00,18,58.42,58.55,58.38,58.43,1796
CLJ19,2019-03-18 03:30,18,58.44,58.56,58.29,58.32,1625
CLJ19,2019-03-18 04:00,18,58.31,58.31,58.07,58.17,3523
CLJ19,2019-03-18 04:30,18,58.17,58.3,58.05,58.27,1958
CLJ19,2019-03-18 05:00,18,58.26,58.29,58.13,58.16,1209
CLJ19,2019-03-18 05:30,18,58.16,58.44,58.16,58.28,2317
CLJ19,2019-03-18 06:00,18,58.27,58.48,58.27,58.46,1667
CLJ19,2019-03-18 06:30,18,58.45,58.63,58.38,58.57,2747
CLJ19,2019-03-18 07:00,18,58.57,58.68,58.53,58.56,2618
CLJ19,2019-03-18 07:30,18,58.55,58.72,58.54,58.66,2033
CLJ19,2019-03-18 08:00,18,58.67,58.73,58.52,58.54,4073
CLJ19,2019-03-18 08:30,18,58.55,58.7,58.45,58.69,4374
CLJ19,2019-03-18 09:00,18,58.69,59.17,58.69,59.07,9140
CLJ19,2019-03-18 09:30,18,59.06,59.2,58.99,59.17,5358
CLJ19,2019-03-18 10:00,18,59.18,59.23,58.92,59,4319
CLJ19,2019-03-18 10:30,18,59,59.03,58.89,58.95,3469
CLJ19,2019-03-18 11:00,18,58.95,59.06,58.93,58.93,2673
CLJ19,2019-03-18 11:30,18,58.93,59.08,58.92,59.06,2825
CLJ19,2019-03-18 12:00,18,59.06,59.1,59.01,59.06,1517
CLJ19,2019-03-18 12:30,18,59.05,59.15,59.05,59.11,3145
CLJ19,2019-03-18 13:00,18,59.11,59.17,58.99,59.05,4473
CLJ19,2019-03-18 13:30,18,59.05,59.05,58.97,59.01,1458
CLJ19,2019-03-18 14:00,18,59.02,59.05,58.95,58.98,790
CLJ19,2019-03-18 14:30,18,58.98,59.06,58.93,58.99,792
CLJ19,2019-03-18 15:00,18,58.99,59,58.94,58.96,497
CLJ19,2019-03-18 15:30,18,58.96,59.02,58.95,58.97,676
CLJ19,2019-03-18 17:00,19,59.01,59.03,58.98,59.02,239
CLJ19,2019-03-18 17:30,19,59,59.01,58.96,58.97,46
CLJ19,2019-03-18 18:00,19,58.98,59.05,58.98,59.02,109
CLJ19,2019-03-18 18:30,19,59.03,59.07,59.03,59.07,85
CLJ19,2019-03-18 19:00,19,59.05,59.05,58.96,59.03,122
CLJ19,2019-03-18 19:30,19,59.04,59.09,59.04,59.06,118
CLJ19,2019-03-18 20:00,19,59.06,59.13,59.05,59.12,154
CLJ19,2019-03-18 20:30,19,59.12,59.14,59.02,59.05,143
CLJ19,2019-03-18 21:00,19,59.05,59.08,59.04,59.07,33
CLJ19,2019-03-18 21:30,19,59.06,59.1,59.06,59.1,63
CLJ19,2019-03-18 22:00,19,59.11,59.12,59.08,59.09,53
CLJ19,2019-03-18 22:30,19,59.1,59.1,59.07,59.07,103
CLJ19,2019-03-18 23:00,19,59.06,59.1,59.06,59.09,27
CLJ19,2019-03-18 23:30,19,59.1,59.1,59.07,59.07,105
CLJ19,2019-03-19 00:00,19,59.07,59.07,59.02,59.07,144
CLJ19,2019-03-19 00:30,19,59.07,59.07,58.99,58.99,240
CLJ19,2019-03-19 01:00,19,59,59.02,58.95,58.99,95
CLJ19,2019-03-19 01:30,19,58.98,59.1,58.96,59.07,226
CLJ19,2019-03-19 02:00,19,59.08,59.14,59.05,59.12,289
CLJ19,2019-03-19 02:30,19,59.12,59.18,59.1,59.1,249
CLJ19,2019-03-19 03:00,19,59.09,59.19,59.08,59.19,399
CLJ19,2019-03-19 03:30,19,59.2,59.33,59.17,59.33,689
CLJ19,2019-03-19 04:00,19,59.33,59.34,59.21,59.26,519
CLJ19,2019-03-19 04:30,19,59.28,59.38,59.27,59.38,336
CLJ19,2019-03-19 05:00,19,59.37,59.44,59.33,59.36,500
CLJ19,2019-03-19 05:30,19,59.38,59.55,59.35,59.52,702
CLJ19,2019-03-19 06:00,19,59.53,59.57,59.46,59.48,299
CLJ19,2019-03-19 06:30,19,59.47,59.48,59.38,59.42,479
CLJ19,2019-03-19 07:00,19,59.43,59.55,59.34,59.35,508
CLJ19,2019-03-19 07:30,19,59.35,59.45,59.33,59.43,484
CLJ19,2019-03-19 08:00,19,59.45,59.47,59.22,59.36,1182
CLJ19,2019-03-19 08:30,19,59.35,59.46,59.16,59.23,1387
CLJ19,2019-03-19 09:00,19,59.23,59.29,59.01,59.08,2006
CLJ19,2019-03-19 09:30,19,59.09,59.14,58.82,58.82,1535
CLJ19,2019-03-19 10:00,19,58.83,59.05,58.8,58.96,899
CLJ19,2019-03-19 10:30,19,58.95,59.14,58.89,59.05,1286
CLJ19,2019-03-19 11:00,19,59.07,59.1,58.83,58.88,897
CLJ19,2019-03-19 11:30,19,58.88,58.97,58.62,58.83,1610
CLJ19,2019-03-19 12:00,19,58.82,58.93,58.82,58.89,754
CLJ19,2019-03-19 12:30,19,58.88,58.96,58.8,58.9,1364
CLJ19,2019-03-19 13:00,19,58.9,59.12,58.82,59.12,3738
CLJ19,2019-03-19 13:30,19,59.12,59.12,59.06,59.06,838
CLJ19,2019-03-19 14:00,19,59.06,59.08,58.91,58.92,516
CLJ19,2019-03-19 14:30,19,58.92,58.94,58.83,58.83,194
CLJ19,2019-03-19 15:00,19,58.83,58.93,58.83,58.91,149
CLJ19,2019-03-19 15:30,19,58.81,59.08,58.8,59.08,103
CLJ19,2019-03-19 17:00,20,59.02,59.02,58.98,58.98,27
CLJ19,2019-03-19 17:30,20,58.92,58.92,58.92,58.92,1
CLJ19,2019-03-19 18:00,20,58.95,58.95,58.95,58.95,2
CLJ19,2019-03-19 18:30,20,58.95,58.97,58.95,58.97,8
CLJ19,2019-03-19 19:00,20,59,59.02,59,59.02,3
CLJ19,2019-03-19 19:30,20,58.97,58.97,58.92,58.92,5
CLJ19,2019-03-19 20:00,20,58.9,58.9,58.85,58.88,15
CLJ19,2019-03-19 20:30,20,58.86,58.86,58.83,58.83,10
CLJ19,2019-03-19 21:30,20,58.86,58.86,58.86,58.86,3
CLJ19,2019-03-19 22:00,20,58.91,58.91,58.91,58.91,6
CLJ19,2019-03-19 22:30,20,58.9,58.9,58.89,58.89,4
CLJ19,2019-03-19 23:00,20,58.9,58.92,58.89,58.92,16
CLJ19,2019-03-19 23:30,20,58.88,58.88,58.87,58.87,3
CLJ19,2019-03-20 01:00,20,58.97,58.97,58.97,58.97,1
CLJ19,2019-03-20 01:30,20,59.02,59.07,59.02,59.07,6
CLJ19,2019-03-20 02:00,20,59.07,59.11,59.07,59.09,8
CLJ19,2019-03-20 02:30,20,59.07,59.07,59.07,59.07,15
CLJ19,2019-03-20 03:00,20,59.01,59.02,59.01,59.02,11
CLJ19,2019-03-20 03:30,20,59.06,59.12,59.02,59.02,10
CLJ19,2019-03-20 04:00,20,58.89,58.89,58.74,58.8,22
CLJ19,2019-03-20 04:30,20,58.82,58.83,58.82,58.83,4
CLJ19,2019-03-20 05:00,20,58.85,58.85,58.64,58.68,24
CLJ19,2019-03-20 05:30,20,58.56,58.56,58.39,58.39,14
CLJ19,2019-03-20 06:00,20,58.41,58.54,58.41,58.5,30
CLJ19,2019-03-20 06:30,20,58.51,58.6,58.47,58.47,79
CLJ19,2019-03-20 07:00,20,58.49,58.53,58.43,58.45,47
CLJ19,2019-03-20 07:30,20,58.46,58.52,58.43,58.52,5
CLJ19,2019-03-20 08:00,20,58.5,58.86,58.5,58.86,177
CLJ19,2019-03-20 08:30,20,58.81,58.96,58.78,58.94,123
CLJ19,2019-03-20 09:00,20,58.94,58.95,58.86,58.92,28
CLJ19,2019-03-20 09:30,20,59.39,59.6,59.12,59.26,269
CLJ19,2019-03-20 10:00,20,59.53,59.81,59.4,59.73,284
CLJ19,2019-03-20 10:30,20,59.82,60.03,59.82,59.92,409
CLJ19,2019-03-20 11:00,20,60.02,60.03,59.75,59.78,105
CLJ19,2019-03-20 11:30,20,59.84,59.86,59.75,59.82,51
CLJ19,2019-03-20 12:00,20,59.76,59.76,59.76,59.76,2
CLJ19,2019-03-20 12:30,20,59.48,59.53,59.48,59.48,98
CLJ19,2019-03-20 13:00,20,59.5,60.12,59.47,60.12,4571