CLK17,2016-10-20 05:30,20,53.38,53.38,53.38,53.38,1
CLK17,2016-10-20 06:00,20,53.37,53.37,53.34,53.34,5
CLK17,2016-10-20 06:30,20,53.14,53.18,53.14,53.18,3
CLK17,2016-10-20 07:00,20,53.23,53.24,53.23,53.24,25
CLK17,2016-10-20 08:00,20,53,53,52.98,52.98,3
CLK17,2016-10-20 08:30,20,52.99,53.15,52.99,53,12
CLK17,2016-10-20 09:00,20,53.11,53.12,52.93,52.93,4
CLK17,2016-10-20 09:30,20,52.83,52.84,52.75,52.75,25
CLK17,2016-10-20 10:00,20,52.79,52.81,52.76,52.76,5
CLK17,2016-10-20 10:30,20,52.84,52.84,52.84,52.84,1
CLK17,2016-10-20 11:00,20,52.91,52.98,52.91,52.96,22
CLK17,2016-10-20 11:30,20,52.97,53.03,52.94,52.94,9
CLK17,2016-10-20 12:00,20,52.96,52.99,52.89,52.92,8
CLK17,2016-10-20 12:30,20,52.94,52.94,52.85,52.89,5
CLK17,2016-10-20 13:00,20,52.92,52.93,52.79,52.92,13
CLK17,2016-10-20 23:30,21,52.71,52.71,52.71,52.71,1
CLK17,2016-10-21 03:30,21,52.98,52.98,52.98,52.98,10
CLK17,2016-10-21 04:30,21,52.99,53.09,52.99,53.09,11
CLK17,2016-10-21 06:00,21,53.16,53.16,53.16,53.16,1
CLK17,2016-10-21 07:30,21,53.22,53.22,52.79,52.82,90
CLK17,2016-10-21 08:00,21,52.83,52.96,52.72,52.95,77
CLK17,2016-10-21 08:30,21,52.95,53,52.7,52.89,84
CLK17,2016-10-21 09:00,21,52.85,53.27,52.85,53.26,52
CLK17,2016-10-21 09:30,21,53.28,53.35,53.16,53.2,80
CLK17,2016-10-21 10:00,21,53.16,53.18,53.01,53.04,12
CLK17,2016-10-21 10:30,21,53.13,53.18,53.07,53.16,14
CLK17,2016-10-21 11:00,21,53.13,53.18,53.08,53.18,41
CLK17,2016-10-21 11:30,21,53.2,53.31,53.16,53.25,27
CLK17,2016-10-21 12:00,21,53.16,53.26,53.16,53.16,24
CLK17,2016-10-21 12:30,21,53.11,53.29,53.11,53.29,27
CLK17,2016-10-21 13:00,21,53.4,53.4,53.4,53.4,1
CLK17,2016-10-23 21:00,24,53.09,53.09,53.08,53.08,10
CLK17,2016-10-24 01:30,24,53.18,53.18,53.18,53.18,1
CLK17,2016-10-24 04:00,24,53.37,53.37,53.37,53.37,1
CLK17,2016-10-24 05:00,24,53.36,53.36,53.36,53.36,1
CLK17,2016-10-24 05:30,24,53.25,53.25,53.25,53.25,10
CLK17,2016-10-24 06:00,24,53.21,53.21,53.21,53.21,2
CLK17,2016-10-24 06:30,24,53.07,53.07,53.07,53.07,1
CLK17,2016-10-24 07:00,24,53.1,53.1,52.96,52.96,2
CLK17,2016-10-24 07:30,24,53.01,53.16,52.98,53.05,64
CLK17,2016-10-24 08:00,24,53.06,53.25,52.88,52.93,95
CLK17,2016-10-24 08:30,24,52.99,53.12,52.92,53.07,230
CLK17,2016-10-24 09:00,24,53.04,53.04,52.87,52.9,267
CLK17,2016-10-24 09:30,24,52.88,52.99,52.87,52.87,29
CLK17,2016-10-24 10:00,24,52.91,53.11,52.91,53.11,14
CLK17,2016-10-24 10:30,24,52.93,52.93,52.9,52.92,14
CLK17,2016-10-24 11:00,24,52.89,52.9,52.43,52.5,42
CLK17,2016-10-24 11:30,24,52.5,52.61,52.44,52.6,14
CLK17,2016-10-24 12:00,24,52.64,52.78,52.56,52.75,12
CLK17,2016-10-24 12:30,24,52.78,52.79,52.71,52.76,8
CLK17,2016-10-24 13:00,24,53.02,53.02,53.02,53.02,1
CLK17,2016-10-24 13:30,24,53.29,53.29,53.29,53.29,53
CLK17,2016-10-24 14:00,24,53.26,53.26,53.26,53.26,1
CLK17,2016-10-24 14:30,24,53.33,53.33,53.33,53.33,16
CLK17,2016-10-24 15:00,24,53.31,53.31,53.31,53.31,1
CLK17,2016-10-24 21:00,25,53.09,53.09,53.08,53.08,10
CLK17,2016-10-25 00:30,25,53.25,53.25,53.25,53.25,15
CLK17,2016-10-25 02:00,25,53.34,53.36,53.34,53.34,17
CLK17,2016-10-25 02:30,25,53.44,53.44,53.4,53.4,7
CLK17,2016-10-25 03:00,25,53.57,53.59,53.56,53.56,8
CLK17,2016-10-25 03:30,25,53.59,53.59,53.53,53.58,10
CLK17,2016-10-25 04:00,25,53.6,53.61,53.53,53.53,4
CLK17,2016-10-25 04:30,25,53.46,53.51,53.46,53.51,6
CLK17,2016-10-25 05:00,25,53.49,53.58,53.49,53.56,6
CLK17,2016-10-25 05:30,25,53.58,53.58,53.46,53.46,6
CLK17,2016-10-25 06:00,25,53.45,53.5,53.45,53.5,14
CLK17,2016-10-25 06:30,25,53.49,53.49,53.35,53.35,6
CLK17,2016-10-25 07:00,25,53.32,53.33,53.18,53.18,10
CLK17,2016-10-25 07:30,25,53.26,53.37,53.12,53.15,65
CLK17,2016-10-25 08:00,25,53.17,53.19,52.98,53.01,102
CLK17,2016-10-25 08:30,25,53.12,53.26,53.07,53.26,40
CLK17,2016-10-25 09:00,25,53.31,53.31,53.14,53.16,17
CLK17,2016-10-25 09:30,25,53.11,53.11,52.77,52.77,16
CLK17,2016-10-25 10:00,25,52.72,52.81,52.69,52.81,31
CLK17,2016-10-25 10:30,25,52.85,52.9,52.79,52.79,11
CLK17,2016-10-25 11:00,25,52.78,52.81,52.67,52.8,62
CLK17,2016-10-25 11:30,25,52.79,52.79,52.72,52.72,44
CLK17,2016-10-25 12:00,25,52.75,52.87,52.72,52.84,44
CLK17,2016-10-25 12:30,25,52.81,52.91,52.79,52.9,25
CLK17,2016-10-25 13:00,25,52.81,52.87,52.69,52.69,13
CLK17,2016-10-25 14:00,25,52.51,52.51,52.51,52.51,1
CLK17,2016-10-25 15:00,25,52.56,52.57,52.56,52.56,7
CLK17,2016-10-25 15:30,25,52.51,52.51,52.13,52.13,23
CLK17,2016-10-25 20:00,26,52.19,52.19,52.19,52.19,1
CLK17,2016-10-26 00:30,26,52.08,52.08,52.07,52.07,37
CLK17,2016-10-26 02:00,26,52.17,52.17,52.17,52.17,1
CLK17,2016-10-26 03:00,26,52.25,52.25,52.25,52.25,3
CLK17,2016-10-26 05:00,26,52.22,52.22,52.22,52.22,2
CLK17,2016-10-26 05:30,26,52.11,52.11,52.11,52.11,1
CLK17,2016-10-26 06:00,26,52,52,51.88,51.88,4
CLK17,2016-10-26 06:30,26,52.05,52.05,52.05,52.05,2
CLK17,2016-10-26 07:30,26,51.88,51.98,51.81,51.92,42
CLK17,2016-10-26 08:00,26,51.89,51.96,51.8,51.8,64
CLK17,2016-10-26 08:30,26,51.81,51.86,51.74,51.77,81
CLK17,2016-10-26 09:00,26,51.77,51.89,51.67,51.69,37
CLK17,2016-10-26 09:30,26,52.28,52.7,52.28,52.65,88
CLK17,2016-10-26 10:00,26,52.66,52.67,52.35,52.35,25
CLK17,2016-10-26 10:30,26,52.12,52.12,52.04,52.04,2
CLK17,2016-10-26 11:00,26,52.14,52.18,52.01,52.08,82
CLK17,2016-10-26 11:30,26,52.06,52.13,51.95,51.95,63
CLK17,2016-10-26 12:00,26,51.9,51.94,51.62,51.82,67
CLK17,2016-10-26 12:30,26,51.82,51.83,51.74,51.77,43
CLK17,2016-10-26 13:00,26,51.87,51.89,51.84,51.84,3
CLK17,2016-10-26 19:00,27,51.95,51.95,51.95,51.95,1
CLK17,2016-10-26 20:00,27,51.89,51.89,51.89,51.89,1
CLK17,2016-10-26 21:00,27,51.79,51.8,51.79,51.8,2
CLK17,2016-10-26 23:00,27,51.95,51.95,51.95,51.95,1
CLK17,2016-10-27 02:00,27,51.9,51.9,51.84,51.88,4
CLK17,2016-10-27 03:00,27,52.03,52.17,52.03,52.17,4
CLK17,2016-10-27 03:30,27,52.18,52.18,52.08,52.09,5
CLK17,2016-10-27 04:00,27,52.08,52.08,52.08,52.08,1
CLK17,2016-10-27 05:00,27,52.12,52.12,52.12,52.12,2
CLK17,2016-10-27 06:00,27,52.1,52.11,52.1,52.11,3
CLK17,2016-10-27 07:00,27,52.1,52.16,52.1,52.16,3
CLK17,2016-10-27 08:00,27,52.08,52.43,52.05,52.34,134
CLK17,2016-10-27 08:30,27,52.32,52.32,52.07,52.15,62
CLK17,2016-10-27 09:00,27,52.2,52.24,52.14,52.14,6
CLK17,2016-10-27 09:30,27,52.41,52.41,52.41,52.41,1
CLK17,2016-10-27 10:00,27,52.27,52.36,52.27,52.36,3
CLK17,2016-10-27 10:30,27,52.4,52.4,52.4,52.4,1
CLK17,2016-10-27 11:00,27,52.56,52.57,52.4,52.52,109
CLK17,2016-10-27 11:30,27,52.5,52.56,52.42,52.51,70
CLK17,2016-10-27 12:00,27,52.52,52.54,52.38,52.42,58
CLK17,2016-10-27 12:30,27,52.42,52.44,52.39,52.43,39
CLK17,2016-10-27 13:00,27,52.44,52.44,52.44,52.44,1
CLK17,2016-10-27 20:00,28,52.31,52.31,52.31,52.31,2
CLK17,2016-10-28 02:00,28,52.1,52.1,52.1,52.1,1
CLK17,2016-10-28 02:30,28,52.22,52.22,52.22,52.22,1
CLK17,2016-10-28 03:30,28,52.15,52.15,52.1,52.1,8
CLK17,2016-10-28 05:00,28,52.16,52.23,52.16,52.23,3
CLK17,2016-10-28 05:30,28,52.13,52.13,52.13,52.13,10
CLK17,2016-10-28 06:00,28,52.14,52.14,52.13,52.13,5
CLK17,2016-10-28 07:30,28,51.99,52.03,51.94,52.03,82
CLK17,2016-10-28 08:00,28,52.03,52.06,51.82,51.92,55
CLK17,2016-10-28 08:30,28,51.89,51.94,51.86,51.94,6
CLK17,2016-10-28 09:00,28,52.01,52.03,51.97,52,11
CLK17,2016-10-28 09:30,28,52.02,52.21,52.01,52.05,21
CLK17,2016-10-28 10:30,28,51.84,51.84,51.83,51.83,2
CLK17,2016-10-28 11:00,28,51.93,51.93,51.78,51.78,4
CLK17,2016-10-28 11:30,28,51.81,51.81,51.81,51.81,3
CLK17,2016-10-28 12:00,28,51.81,51.81,51.77,51.77,12
CLK17,2016-10-28 12:30,28,51.82,51.82,51.36,51.37,8
CLK17,2016-10-28 13:00,28,51.22,51.42,51.18,51.4,5
CLK17,2016-10-28 13:30,28,51.47,51.48,51.39,51.39,7
CLK17,2016-10-28 14:00,28,51.43,51.51,51.39,51.51,3
CLK17,2016-10-28 14:30,28,51.43,51.43,51.42,51.42,2
CLK17,2016-10-28 15:00,28,51.45,51.46,51.45,51.46,7
CLK17,2016-10-30 17:00,31,51.06,51.06,51.06,51.06,2
CLK17,2016-10-30 18:00,31,51.07,51.07,51.07,51.07,2
CLK17,2016-10-30 20:00,31,51.09,51.09,51.09,51.09,1
CLK17,2016-10-30 21:00,31,51.07,51.07,51.07,51.07,1
CLK17,2016-10-31 01:30,31,51.15,51.16,51.15,51.16,25
CLK17,2016-10-31 02:00,31,51.14,51.16,51.14,51.16,3
CLK17,2016-10-31 05:00,31,51.25,51.25,51.25,51.25,1
CLK17,2016-10-31 06:30,31,51.17,51.17,51.17,51.17,1
CLK17,2016-10-31 07:00,31,51.01,51.03,50.87,50.87,24
CLK17,2016-10-31 07:30,31,50.88,50.93,50.85,50.88,45
CLK17,2016-10-31 08:00,31,50.88,50.89,50.71,50.81,64
CLK17,2016-10-31 08:30,31,50.69,50.69,50.63,50.63,16
CLK17,2016-10-31 09:00,31,50.49,50.49,50.47,50.47,12
CLK17,2016-10-31 09:30,31,50.33,50.33,50.15,50.15,32
CLK17,2016-10-31 10:30,31,50.25,50.25,50.13,50.18,10
CLK17,2016-10-31 11:00,31,50.16,50.16,49.95,49.95,4
CLK17,2016-10-31 11:30,31,49.84,49.84,49.82,49.82,2
CLK17,2016-10-31 12:00,31,49.86,49.86,49.81,49.83,7
CLK17,2016-10-31 12:30,31,49.91,49.91,49.83,49.83,2
CLK17,2016-10-31 13:00,31,49.66,49.66,49.5,49.5,18
CLK17,2016-10-31 13:30,31,49.51,49.51,49.51,49.51,1
CLK17,2016-10-31 14:30,31,49.46,49.46,49.46,49.46,15
CLK17,2016-10-31 15:00,31,49.31,49.36,49.31,49.36,3
CLK17,2016-10-31 15:30,31,49.34,49.38,49.33,49.38,3
CLK17,2016-10-31 17:00,1,49.5,49.5,49.45,49.47,32
CLK17,2016-10-31 18:30,1,49.69,49.69,49.66,49.66,4
CLK17,2016-10-31 20:30,1,49.68,49.68,49.68,49.68,5
CLK17,2016-10-31 23:30,1,49.69,49.69,49.69,49.69,2
CLK17,2016-11-01 00:00,1,49.73,49.73,49.73,49.73,1
CLK17,2016-11-01 02:00,1,49.82,49.82,49.82,49.82,4
CLK17,2016-11-01 02:30,1,49.73,49.73,49.73,49.73,1
CLK17,2016-11-01 03:00,1,49.76,49.82,49.76,49.82,10
CLK17,2016-11-01 03:30,1,49.79,49.79,49.78,49.78,3
CLK17,2016-11-01 04:00,1,49.83,49.83,49.72,49.72,18
CLK17,2016-11-01 04:30,1,49.73,49.73,49.46,49.46,4
CLK17,2016-11-01 05:00,1,49.59,49.59,49.59,49.59,1
CLK17,2016-11-01 05:30,1,49.51,49.54,49.51,49.54,3
CLK17,2016-11-01 06:00,1,49.67,49.67,49.67,49.67,2
CLK17,2016-11-01 06:30,1,49.54,49.56,49.54,49.56,2
CLK17,2016-11-01 07:00,1,49.57,49.77,49.57,49.77,6
CLK17,2016-11-01 07:30,1,49.86,49.94,49.78,49.87,171
CLK17,2016-11-01 08:00,1,49.88,49.99,49.83,49.93,102
CLK17,2016-11-01 08:30,1,49.93,50.04,49.61,49.65,116
CLK17,2016-11-01 09:00,1,49.63,49.7,49.6,49.67,14
CLK17,2016-11-01 09:30,1,49.79,49.88,49.67,49.83,7
CLK17,2016-11-01 10:00,1,49.84,49.89,49.84,49.86,3
CLK17,2016-11-01 10:30,1,49.75,49.77,49.7,49.7,33
CLK17,2016-11-01 11:00,1,49.63,49.76,49.16,49.16,41
CLK17,2016-11-01 11:30,1,49.17,49.22,49.1,49.22,35
CLK17,2016-11-01 12:00,1,49.21,49.38,49.17,49.32,20
CLK17,2016-11-01 12:30,1,49.23,49.23,48.95,49.07,15
CLK17,2016-11-01 13:00,1,49.02,49.38,48.97,49.36,37
CLK17,2016-11-01 13:30,1,49.39,49.48,49.37,49.41,7
CLK17,2016-11-01 14:00,1,49.5,49.5,49.5,49.5,1
CLK17,2016-11-01 14:30,1,49.57,49.57,49.57,49.57,1
CLK17,2016-11-01 15:00,1,49.62,49.62,49.5,49.51,3
CLK17,2016-11-01 15:30,1,49.43,49.43,49.17,49.2,5
CLK17,2016-11-01 19:30,2,49.09,49.09,49.09,49.09,2
CLK17,2016-11-01 22:30,2,48.99,48.99,48.99,48.99,1
CLK17,2016-11-02 01:00,2,49.02,49.02,49.02,49.02,1
CLK17,2016-11-02 02:00,2,48.99,49.04,48.99,49.04,2
CLK17,2016-11-02 02:30,2,49.12,49.12,49.12,49.12,1
CLK17,2016-11-02 03:00,2,49.05,49.05,48.91,48.91,5
CLK17,2016-11-02 03:30,2,48.9,48.9,48.88,48.88,3
CLK17,2016-11-02 04:30,2,48.68,48.7,48.67,48.7,4
CLK17,2016-11-02 05:30,2,48.6,48.6,48.6,48.6,5
CLK17,2016-11-02 06:00,2,48.71,48.72,48.71,48.72,13
CLK17,2016-11-02 06:30,2,48.67,48.71,48.67,48.71,3
CLK17,2016-11-02 07:00,2,48.86,48.86,48.86,48.86,1
CLK17,2016-11-02 07:30,2,48.76,48.85,48.72,48.8,51
CLK17,2016-11-02 08:00,2,48.69,48.78,48.59,48.68,61
CLK17,2016-11-02 08:30,2,48.68,48.74,48.61,48.66,71
CLK17,2016-11-02 09:00,2,48.66,49.22,48.44,48.95,68
CLK17,2016-11-02 09:30,2,48.05,48.2,47.93,47.93,57
CLK17,2016-11-02 10:00,2,47.99,48.04,47.96,48.04,19
CLK17,2016-11-02 10:30,2,48.08,48.08,47.9,48.01,19
CLK17,2016-11-02 11:00,2,47.99,48.06,47.95,47.97,81
CLK17,2016-11-02 11:30,2,47.96,48.03,47.9,48,53
CLK17,2016-11-02 12:00,2,48.02,48.06,47.94,48.06,36
CLK17,2016-11-02 12:30,2,48.03,48.03,47.98,48.03,41
CLK17,2016-11-02 13:00,2,47.96,48.16,47.96,48.16,24
CLK17,2016-11-02 13:30,2,48.31,48.31,48.31,48.31,3
CLK17,2016-11-02 14:30,2,48.31,48.31,48.31,48.31,4
CLK17,2016-11-02 21:30,3,48.64,48.64,48.64,48.64,5
CLK17,2016-11-02 22:30,3,48.64,48.64,48.64,48.64,1
CLK17,2016-11-02 23:30,3,48.57,48.57,48.57,48.57,1
CLK17,2016-11-03 00:00,3,48.61,48.61,48.61,48.61,1
CLK17,2016-11-03 02:00,3,48.48,48.48,48.48,48.48,2
CLK17,2016-11-03 03:00,3,48.32,48.32,48.32,48.32,1
CLK17,2016-11-03 03:30,3,48.35,48.35,48.35,48.35,1
CLK17,2016-11-03 07:00,3,48.6,48.6,48.53,48.53,5
CLK17,2016-11-03 07:30,3,48.47,48.62,48.47,48.62,42
CLK17,2016-11-03 08:00,3,48.48,48.48,48.18,48.25,71
CLK17,2016-11-03 08:30,3,48.24,48.38,48.14,48.14,96
CLK17,2016-11-03 09:00,3,48.16,48.3,48.09,48.26,127
CLK17,2016-11-03 09:30,3,48.27,48.27,47.95,47.98,144
CLK17,2016-11-03 10:00,3,47.99,48.02,47.84,47.89,83
CLK17,2016-11-03 10:30,3,47.91,47.94,47.87,47.94,11
CLK17,2016-11-03 11:00,3,47.93,47.93,47.61,47.61,61
CLK17,2016-11-03 11:30,3,47.62,47.65,47.33,47.44,254
CLK17,2016-11-03 12:00,3,47.44,47.55,47.39,47.51,24
CLK17,2016-11-03 12:30,3,47.5,47.5,47.43,47.48,23
CLK17,2016-11-03 13:00,3,47.5,47.5,47.41,47.48,16
CLK17,2016-11-03 13:30,3,47.61,47.64,47.61,47.64,2
CLK17,2016-11-03 14:00,3,47.7,47.7,47.7,47.7,2
CLK17,2016-11-03 14:30,3,47.65,47.65,47.65,47.65,1
CLK17,2016-11-03 22:00,4,47.73,47.73,47.73,47.73,7
CLK17,2016-11-03 23:00,4,47.79,47.79,47.78,47.78,3
CLK17,2016-11-03 23:30,4,47.74,47.74,47.73,47.73,4
CLK17,2016-11-04 03:00,4,47.55,47.55,47.38,47.46,6
CLK17,2016-11-04 05:00,4,47.57,47.63,47.57,47.63,3
CLK17,2016-11-04 06:00,4,47.63,47.69,47.62,47.69,3
CLK17,2016-11-04 06:30,4,47.62,47.62,47.6,47.6,4
CLK17,2016-11-04 07:00,4,47.76,47.76,47.17,47.46,20
CLK17,2016-11-04 07:30,4,47.37,47.42,47.3,47.36,64
CLK17,2016-11-04 08:00,4,47.28,47.3,47.07,47.15,79
CLK17,2016-11-04 08:30,4,47.16,47.18,46.85,46.86,83
CLK17,2016-11-04 09:00,4,46.87,46.88,46.66,46.74,96
CLK17,2016-11-04 09:30,4,46.75,47.76,46.72,47.36,112
CLK17,2016-11-04 10:00,4,47.37,47.6,47.37,47.38,50
CLK17,2016-11-04 10:30,4,47.22,47.22,46.92,46.92,26
CLK17,2016-11-04 11:00,4,46.92,47.2,46.88,47.04,49
CLK17,2016-11-04 11:30,4,47.05,47.05,46.95,47,40
CLK17,2016-11-04 12:00,4,46.98,47.02,46.86,46.9,40
CLK17,2016-11-04 12:30,4,46.9,46.94,46.86,46.88,22
CLK17,2016-11-04 13:00,4,46.88,47.08,46.88,47.03,16
CLK17,2016-11-04 14:00,4,47.01,47.01,47.01,47.01,7
CLK17,2016-11-04 14:30,4,47,47.07,47,47.07,6
CLK17,2016-11-04 15:00,4,47.12,47.12,47.09,47.09,2
CLK17,2016-11-04 15:30,4,47.02,47.02,47.02,47.02,2
CLK17,2016-11-06 17:30,7,47.51,47.51,47.51,47.51,1
CLK17,2016-11-06 22:30,7,47.5,47.5,47.5,47.5,1
CLK17,2016-11-07 00:00,7,47.77,47.77,47.77,47.77,1
CLK17,2016-11-07 02:00,7,47.61,47.68,47.6,47.62,13
CLK17,2016-11-07 02:30,7,47.67,47.67,47.67,47.67,3
CLK17,2016-11-07 03:00,7,47.79,47.81,47.79,47.81,2
CLK17,2016-11-07 03:30,7,47.68,47.68,47.63,47.63,5
CLK17,2016-11-07 04:00,7,47.67,47.67,47.66,47.66,2
CLK17,2016-11-07 04:30,7,47.62,47.62,47.62,47.62,1
CLK17,2016-11-07 05:00,7,47.64,47.76,47.64,47.76,4
CLK17,2016-11-07 06:00,7,47.8,47.81,47.8,47.81,3
CLK17,2016-11-07 06:30,7,47.61,47.61,47.61,47.61,2
CLK17,2016-11-07 07:00,7,47.48,47.51,47.38,47.38,5
CLK17,2016-11-07 07:30,7,47.51,47.54,47.5,47.53,14
CLK17,2016-11-07 08:00,7,47.46,47.46,47.36,47.44,67
CLK17,2016-11-07 08:30,7,47.42,47.52,47.25,47.39,65
CLK17,2016-11-07 09:00,7,47.38,47.45,47.18,47.32,63
CLK17,2016-11-07 09:30,7,47.32,47.34,47.03,47.26,102
CLK17,2016-11-07 10:00,7,47.2,47.33,47.12,47.21,90
CLK17,2016-11-07 10:30,7,47.23,47.33,47.21,47.27,37
CLK17,2016-11-07 11:00,7,47.28,47.31,47.24,47.24,92
CLK17,2016-11-07 11:30,7,47.25,47.32,47.25,47.32,6
CLK17,2016-11-07 12:00,7,47.31,47.31,47.3,47.3,2
CLK17,2016-11-07 12:30,7,47.29,47.49,47.29,47.49,4
CLK17,2016-11-07 13:00,7,47.49,47.89,47.49,47.85,38
CLK17,2016-11-07 13:30,7,47.81,47.81,47.8,47.8,2
CLK17,2016-11-07 14:00,7,47.88,47.92,47.88,47.92,5
CLK17,2016-11-07 14:30,7,47.91,47.91,47.91,47.91,1
CLK17,2016-11-07 15:00,7,47.95,47.95,47.95,47.95,1
CLK17,2016-11-07 20:30,8,47.77,47.77,47.77,47.77,1
CLK17,2016-11-07 23:30,8,47.96,47.96,47.91,47.91,2
CLK17,2016-11-08 02:30,8,47.97,48.24,47.97,48.24,20
CLK17,2016-11-08 03:00,8,48.13,48.13,48.09,48.09,3
CLK17,2016-11-08 03:30,8,48.16,48.16,48.16,48.16,2
CLK17,2016-11-08 05:00,8,47.96,47.96,47.96,47.96,2
CLK17,2016-11-08 05:30,8,47.8,47.8,47.8,47.8,1
CLK17,2016-11-08 06:00,8,47.78,47.78,47.74,47.74,2
CLK17,2016-11-08 06:30,8,47.62,47.67,47.62,47.67,3
CLK17,2016-11-08 07:00,8,47.64,47.75,47.64,47.74,19
CLK17,2016-11-08 07:30,8,47.74,47.84,47.74,47.8,57
CLK17,2016-11-08 08:00,8,47.72,47.72,47.5,47.61,57
CLK17,2016-11-08 08:30,8,47.56,47.76,47.51,47.56,80
CLK17,2016-11-08 09:00,8,47.55,47.83,47.51,47.81,72
CLK17,2016-11-08 09:30,8,47.81,48.28,47.76,48.1,122
CLK17,2016-11-08 10:00,8,48.12,48.12,48.04,48.04,19
CLK17,2016-11-08 10:30,8,47.92,48.04,47.92,48.04,8
CLK17,2016-11-08 11:00,8,48.02,48.21,47.92,48.18,102
CLK17,2016-11-08 11:30,8,48.12,48.37,48.11,48.37,85
CLK17,2016-11-08 12:00,8,48.35,48.35,48.19,48.3,80
CLK17,2016-11-08 12:30,8,48.3,48.37,48.3,48.34,65
CLK17,2016-11-08 13:00,8,48.28,48.28,48.05,48.11,22
CLK17,2016-11-08 13:30,8,48.01,48.01,47.99,48.01,6
CLK17,2016-11-08 14:00,8,47.98,48,47.98,48,2
CLK17,2016-11-08 14:30,8,48.07,48.07,48.04,48.04,2
CLK17,2016-11-08 15:00,8,47.85,47.85,47.85,47.85,1
CLK17,2016-11-08 15:30,8,47.68,47.68,47.68,47.68,1
CLK17,2016-11-08 17:30,9,48.05,48.05,48.05,48.05,1
CLK17,2016-11-08 18:30,9,47.89,47.89,47.89,47.89,1
CLK17,2016-11-08 20:00,9,47.6,47.6,46.58,46.58,12
CLK17,2016-11-08 20:30,9,46.98,47.09,46.93,47.09,4
CLK17,2016-11-08 21:00,9,46.85,46.85,46.46,46.46,9
CLK17,2016-11-08 21:30,9,46.62,46.8,46.62,46.8,2
CLK17,2016-11-08 22:00,9,46.9,46.9,46.9,46.9,1
CLK17,2016-11-08 22:30,9,46.77,46.77,46.6,46.72,11
CLK17,2016-11-08 23:30,9,47.01,47.05,47.01,47.05,6
CLK17,2016-11-09 00:00,9,47.16,47.47,47.16,47.47,3
CLK17,2016-11-09 00:30,9,47.24,47.49,47.19,47.49,5
CLK17,2016-11-09 01:00,9,47.58,47.58,47.48,47.52,3
CLK17,2016-11-09 01:30,9,47.65,47.82,47.65,47.82,4
CLK17,2016-11-09 02:00,9,47.83,47.92,47.66,47.66,5
CLK17,2016-11-09 02:30,9,47.72,47.72,47.72,47.72,2
CLK17,2016-11-09 03:30,9,47.99,48.02,47.96,48.01,4
CLK17,2016-11-09 04:00,9,48.14,48.14,48.07,48.1,4
CLK17,2016-11-09 04:30,9,48.14,48.39,48.14,48.39,2
CLK17,2016-11-09 05:00,9,48.38,48.38,48.21,48.21,7
CLK17,2016-11-09 05:30,9,48.11,48.11,48.1,48.1,3
CLK17,2016-11-09 06:00,9,48.15,48.15,48.15,48.15,1
CLK17,2016-11-09 06:30,9,48.23,48.25,48.23,48.25,2
CLK17,2016-11-09 07:00,9,48.42,48.42,48.17,48.17,5
CLK17,2016-11-09 07:30,9,48.14,48.16,48.06,48.16,53
CLK17,2016-11-09 08:00,9,48.12,48.25,48.05,48.24,75
CLK17,2016-11-09 08:30,9,48.21,48.3,48.02,48.17,76
CLK17,2016-11-09 09:00,9,48.14,48.24,48.1,48.11,68
CLK17,2016-11-09 09:30,9,48.07,48.19,47.94,47.94,8
CLK17,2016-11-09 10:00,9,47.95,48.13,47.95,48.13,3
CLK17,2016-11-09 10:30,9,48.19,48.92,48.19,48.92,9
CLK17,2016-11-09 11:00,9,49.12,49.12,49.12,49.12,3
CLK17,2016-11-09 11:30,9,48.83,48.83,48.83,48.83,1
CLK17,2016-11-09 12:00,9,48.92,48.92,48.92,48.92,1
CLK17,2016-11-09 12:30,9,48.82,48.82,48.66,48.66,7
CLK17,2016-11-09 13:00,9,48.62,48.82,48.62,48.71,32
CLK17,2016-11-09 13:30,9,48.59,48.59,48.59,48.59,25
CLK17,2016-11-09 14:30,9,48.92,48.92,48.92,48.92,1
CLK17,2016-11-09 19:00,10,48.51,48.51,48.51,48.51,4
CLK17,2016-11-09 23:30,10,48.72,48.72,48.72,48.72,1
CLK17,2016-11-10 00:30,10,48.91,48.91,48.91,48.91,1
CLK17,2016-11-10 01:30,10,49.1,49.1,49.1,49.1,2
CLK17,2016-11-10 02:00,10,48.97,49.02,48.93,48.99,6
CLK17,2016-11-10 02:30,10,48.96,48.96,48.96,48.96,1
CLK17,2016-11-10 03:00,10,48.73,48.73,48.63,48.63,7
CLK17,2016-11-10 03:30,10,48.57,48.57,48.57,48.57,2
CLK17,2016-11-10 04:00,10,48.58,48.58,48.58,48.58,1
CLK17,2016-11-10 04:30,10,48.77,48.84,48.77,48.84,2
CLK17,2016-11-10 05:00,10,48.67,48.67,48.67,48.67,2
CLK17,2016-11-10 06:00,10,48.59,48.6,48.52,48.52,4
CLK17,2016-11-10 06:30,10,48.36,48.49,48.3,48.49,3
CLK17,2016-11-10 07:00,10,48.39,48.39,48.25,48.35,31
CLK17,2016-11-10 07:30,10,48.32,48.47,48.28,48.38,74
CLK17,2016-11-10 08:00,10,48.23,48.25,48,48.13,86
CLK17,2016-11-10 08:30,10,48.15,48.3,47.99,48.06,47
CLK17,2016-11-10 09:00,10,48.05,48.4,48.05,48.28,7
CLK17,2016-11-10 09:30,10,48.49,48.49,48.21,48.27,18
CLK17,2016-11-10 10:00,10,48.12,48.13,48.05,48.06,24
CLK17,2016-11-10 10:30,10,47.96,47.96,47.96,47.96,1
CLK17,2016-11-10 11:00,10,48.01,48.14,47.99,48.14,85
CLK17,2016-11-10 11:30,10,48.12,48.26,48.08,48.24,75
CLK17,2016-11-10 12:00,10,48.28,48.37,48.18,48.21,79
CLK17,2016-11-10 12:30,10,48.21,48.31,48.15,48.27,76
CLK17,2016-11-10 13:00,10,48.29,48.31,48.18,48.24,8
CLK17,2016-11-10 14:30,10,48,48,47.99,47.99,7
CLK17,2016-11-10 17:00,11,47.93,47.93,47.93,47.93,1
CLK17,2016-11-10 19:30,11,48.01,48.01,48.01,48.01,1
CLK17,2016-11-11 01:00,11,47.9,47.9,47.9,47.9,2
CLK17,2016-11-11 02:00,11,47.85,47.93,47.79,47.93,3
CLK17,2016-11-11 02:30,11,47.75,47.75,47.75,47.75,1
CLK17,2016-11-11 03:00,11,47.82,47.82,47.82,47.82,1
CLK17,2016-11-11 03:30,11,47.9,47.9,47.88,47.88,2
CLK17,2016-11-11 04:30,11,47.62,47.62,47.52,47.52,2
CLK17,2016-11-11 05:00,11,47.46,47.46,47.45,47.45,2
CLK17,2016-11-11 05:30,11,47.44,47.44,47.44,47.44,2
CLK17,2016-11-11 06:00,11,47.42,47.42,47.42,47.42,2
CLK17,2016-11-11 06:30,11,47.57,47.57,47.57,47.57,1
CLK17,2016-11-11 07:00,11,47.53,47.55,47.25,47.27,31
CLK17,2016-11-11 07:30,11,47.29,47.35,47.22,47.34,100
CLK17,2016-11-11 08:00,11,47.32,47.38,47.16,47.22,71
CLK17,2016-11-11 08:30,11,47.22,47.26,47.07,47.08,86
CLK17,2016-11-11 09:00,11,47.12,47.3,47.11,47.16,85
CLK17,2016-11-11 09:30,11,47.18,47.18,46.72,46.72,14
CLK17,2016-11-11 10:00,11,46.74,46.74,46.65,46.65,12
CLK17,2016-11-11 10:30,11,46.65,46.78,46.65,46.71,26
CLK17,2016-11-11 11:00,11,46.76,46.99,46.74,46.88,32
CLK17,2016-11-11 11:30,11,46.87,46.91,46.84,46.89,13
CLK17,2016-11-11 12:00,11,46.92,47.02,46.92,46.98,14
CLK17,2016-11-11 12:30,11,46.96,46.96,46.76,46.91,15
CLK17,2016-11-11 13:00,11,46.96,47.11,46.96,46.99,42
CLK17,2016-11-11 13:30,11,46.67,46.7,46.67,46.7,2
CLK17,2016-11-11 14:00,11,46.8,46.8,46.8,46.8,1
CLK17,2016-11-11 14:30,11,46.81,46.81,46.81,46.81,1
CLK17,2016-11-13 17:00,14,46.99,46.99,46.99,46.99,1
CLK17,2016-11-13 18:00,14,47.13,47.13,47.13,47.13,26
CLK17,2016-11-13 20:30,14,46.94,46.95,46.94,46.94,21
CLK17,2016-11-13 23:30,14,46.85,46.85,46.85,46.85,1
CLK17,2016-11-14 01:00,14,46.98,46.98,46.98,46.98,2
CLK17,2016-11-14 02:30,14,46.77,46.79,46.72,46.73,8
CLK17,2016-11-14 03:00,14,46.82,46.82,46.74,46.8,25
CLK17,2016-11-14 04:30,14,46.8,46.8,46.8,46.8,1
CLK17,2016-11-14 05:00,14,46.65,46.65,46.38,46.39,5
CLK17,2016-11-14 05:30,14,46.37,46.37,46.35,46.36,14
CLK17,2016-11-14 06:00,14,46.47,46.48,46.47,46.48,2
CLK17,2016-11-14 06:30,14,46.39,46.39,46.37,46.39,6
CLK17,2016-11-14 07:00,14,46.26,46.32,46.26,46.32,6
CLK17,2016-11-14 07:30,14,46.34,46.45,46.28,46.4,50
CLK17,2016-11-14 08:00,14,46.43,46.6,46.41,46.57,127
CLK17,2016-11-14 08:30,14,46.55,46.6,46.27,46.32,104
CLK17,2016-11-14 09:00,14,46.33,46.43,46.33,46.36,21
CLK17,2016-11-14 09:30,14,46.33,46.33,46.18,46.22,58
CLK17,2016-11-14 10:00,14,46.23,46.23,46.02,46.02,56
CLK17,2016-11-14 10:30,14,46.02,46.02,45.78,45.81,17
CLK17,2016-11-14 11:00,14,45.79,45.88,45.78,45.87,37
CLK17,2016-11-14 11:30,14,45.93,45.98,45.93,45.95,8
CLK17,2016-11-14 12:00,14,46.05,46.38,46.05,46.38,65
CLK17,2016-11-14 12:30,14,46.42,46.87,46.39,46.75,42
CLK17,2016-11-14 13:00,14,46.73,46.73,46.5,46.5,8
CLK17,2016-11-14 13:30,14,46.58,46.58,46.58,46.58,2
CLK17,2016-11-14 14:00,14,46.59,46.59,46.59,46.59,1
CLK17,2016-11-14 14:30,14,46.63,46.72,46.63,46.72,4
CLK17,2016-11-14 15:30,14,46.76,46.76,46.76,46.76,4
CLK17,2016-11-14 18:00,15,46.82,46.82,46.82,46.82,2
CLK17,2016-11-14 19:00,15,46.83,46.83,46.81,46.81,2
CLK17,2016-11-14 21:00,15,47.27,47.27,47.27,47.27,1
CLK17,2016-11-14 22:30,15,47.29,47.29,47.29,47.29,1
CLK17,2016-11-14 23:00,15,47.29,47.29,47.29,47.29,2
CLK17,2016-11-14 23:30,15,47.28,47.28,47.22,47.22,3
CLK17,2016-11-15 00:00,15,47.25,47.25,47.25,47.25,1
CLK17,2016-11-15 00:30,15,47.15,47.15,47.15,47.15,1
CLK17,2016-11-15 01:00,15,47.26,47.26,47.26,47.26,1
CLK17,2016-11-15 01:30,15,47.25,47.32,47.25,47.28,5
CLK17,2016-11-15 02:00,15,47.42,47.42,47.42,47.42,1
CLK17,2016-11-15 02:30,15,47.25,47.29,47.25,47.29,2
CLK17,2016-11-15 03:30,15,47.36,47.43,47.36,47.43,3
CLK17,2016-11-15 04:00,15,47.43,47.46,47.43,47.44,3
CLK17,2016-11-15 04:30,15,47.47,47.54,47.47,47.52,3
CLK17,2016-11-15 05:00,15,47.44,47.44,47.44,47.44,2
CLK17,2016-11-15 05:30,15,47.53,47.86,47.53,47.85,18
CLK17,2016-11-15 06:00,15,47.79,47.79,47.76,47.76,2
CLK17,2016-11-15 06:30,15,47.7,47.74,47.64,47.64,9
CLK17,2016-11-15 07:00,15,47.7,47.81,47.66,47.69,51
CLK17,2016-11-15 07:30,15,47.66,47.78,47.61,47.63,106
CLK17,2016-11-15 08:00,15,47.61,47.8,47.5,47.79,120
CLK17,2016-11-15 08:30,15,47.8,48.06,47.79,48.06,119
CLK17,2016-11-15 09:00,15,48.03,48.27,48.02,48.09,49
CLK17,2016-11-15 09:30,15,48.02,48.02,47.89,47.97,36
CLK17,2016-11-15 10:00,15,47.99,48.14,47.97,48.1,23
CLK17,2016-11-15 10:30,15,48.21,48.37,48.19,48.22,23
CLK17,2016-11-15 11:00,15,48.28,48.32,48.18,48.21,25
CLK17,2016-11-15 11:30,15,48.21,48.36,48.2,48.34,43
CLK17,2016-11-15 12:00,15,48.33,48.4,48.28,48.29,30
CLK17,2016-11-15 12:30,15,48.25,48.43,48.25,48.4,33
CLK17,2016-11-15 13:00,15,48.42,48.87,48.34,48.87,220
CLK17,2016-11-15 13:30,15,48.87,48.9,48.87,48.89,47
CLK17,2016-11-15 14:00,15,48.83,48.83,48.83,48.83,1
CLK17,2016-11-15 14:30,15,49,49.04,48.95,48.95,5
CLK17,2016-11-15 15:00,15,48.89,48.95,48.88,48.88,18
CLK17,2016-11-15 15:30,15,48.7,48.85,48.67,48.85,7
CLK17,2016-11-15 23:00,16,48.95,48.95,48.95,48.95,1
CLK17,2016-11-15 23:30,16,48.97,49.07,48.97,49.07,18
CLK17,2016-11-16 00:00,16,49.1,49.22,49.1,49.11,16
CLK17,2016-11-16 00:30,16,49.14,49.19,49.11,49.11,15
CLK17,2016-11-16 01:00,16,49.11,49.11,48.87,48.89,18
CLK17,2016-11-16 01:30,16,48.92,48.99,48.92,48.96,29
CLK17,2016-11-16 02:00,16,48.99,48.99,48.55,48.55,29
CLK17,2016-11-16 02:30,16,48.55,48.64,48.55,48.57,16
CLK17,2016-11-16 03:00,16,48.43,48.43,48.27,48.41,25
CLK17,2016-11-16 03:30,16,48.4,48.62,48.4,48.55,15
CLK17,2016-11-16 04:00,16,48.53,48.58,48.45,48.49,15
CLK17,2016-11-16 04:30,16,48.47,48.47,48.35,48.44,15
CLK17,2016-11-16 05:00,16,48.37,48.38,48.16,48.25,18
CLK17,2016-11-16 05:30,16,48.24,48.28,48.11,48.13,15
CLK17,2016-11-16 06:00,16,48.09,48.31,48.09,48.27,16
CLK17,2016-11-16 06:30,16,48.3,48.43,48.21,48.42,37
CLK17,2016-11-16 07:00,16,48.48,48.48,48.33,48.44,40
CLK17,2016-11-16 07:30,16,48.46,48.52,48.43,48.47,35
CLK17,2016-11-16 08:00,16,48.45,48.67,48.37,48.58,88
CLK17,2016-11-16 08:30,16,48.54,48.55,48.38,48.4,78
CLK17,2016-11-16 09:00,16,48.38,48.5,48.34,48.36,79
CLK17,2016-11-16 09:30,16,48.13,49.28,48.13,49.1,153
CLK17,2016-11-16 10:00,16,49.04,49.2,48.82,48.82,47
CLK17,2016-11-16 10:30,16,48.81,48.84,48.51,48.63,42
CLK17,2016-11-16 11:00,16,48.59,48.85,48.58,48.83,58
CLK17,2016-11-16 11:30,16,48.83,48.98,48.79,48.9,67
CLK17,2016-11-16 12:00,16,48.91,48.91,48.76,48.82,62
CLK17,2016-11-16 12:30,16,48.74,48.74,48.69,48.71,43
CLK17,2016-11-16 13:00,16,48.8,48.84,48.54,48.54,36
CLK17,2016-11-16 13:30,16,48.54,48.54,48.5,48.51,5
CLK17,2016-11-16 14:00,16,48.43,48.5,48.43,48.5,49
CLK17,2016-11-16 15:00,16,48.43,48.43,48.4,48.4,2
CLK17,2016-11-16 15:30,16,48.4,48.42,48.4,48.42,2
CLK17,2016-11-16 17:00,17,48.4,48.4,48.4,48.4,2
CLK17,2016-11-16 23:30,17,48.5,48.5,48.48,48.48,3
CLK17,2016-11-17 01:00,17,48.35,48.35,48.35,48.35,1
CLK17,2016-11-17 02:00,17,48.62,48.72,48.62,48.72,2
CLK17,2016-11-17 02:30,17,48.73,48.73,48.7,48.7,9
CLK17,2016-11-17 03:00,17,48.7,48.7,48.7,48.7,1
CLK17,2016-11-17 04:30,17,48.79,48.79,48.79,48.79,1
CLK17,2016-11-17 05:00,17,49,49,48.99,48.99,6
CLK17,2016-11-17 05:30,17,49.22,49.22,49.2,49.2,8
CLK17,2016-11-17 06:00,17,49.23,49.26,49.23,49.26,3
CLK17,2016-11-17 06:30,17,49.26,49.34,49.26,49.34,3
CLK17,2016-11-17 07:00,17,49.33,49.33,49.14,49.2,7
CLK17,2016-11-17 07:30,17,49.14,49.24,49.04,49.12,84
CLK17,2016-11-17 08:00,17,49.19,49.32,49.11,49.32,109
CLK17,2016-11-17 08:30,17,49.33,49.52,49.23,49.4,124
CLK17,2016-11-17 09:00,17,49.38,49.44,49.09,49.19,44
CLK17,2016-11-17 09:30,17,49.07,49.07,48.81,48.96,28
CLK17,2016-11-17 10:00,17,48.97,49.03,48.67,48.67,20
CLK17,2016-11-17 10:30,17,48.57,49.04,48.56,49.04,33
CLK17,2016-11-17 11:00,17,49.1,49.2,49.01,49.11,46
CLK17,2016-11-17 11:30,17,49.09,49.09,48.82,48.87,83
CLK17,2016-11-17 12:00,17,48.86,49.01,48.85,49.01,35
CLK17,2016-11-17 12:30,17,49.02,49.04,48.74,48.87,83
CLK17,2016-11-17 13:00,17,48.69,48.73,48.55,48.65,29
CLK17,2016-11-17 13:30,17,48.55,48.55,48.54,48.54,2
CLK17,2016-11-17 15:00,17,48.25,48.27,48.25,48.27,2
CLK17,2016-11-17 23:30,18,48.44,48.44,48.41,48.41,3
CLK17,2016-11-18 00:00,18,48.35,48.35,48.35,48.35,1
CLK17,2016-11-18 01:00,18,48.29,48.29,48.29,48.29,2
CLK17,2016-11-18 01:30,18,48.3,48.3,48.3,48.3,1
CLK17,2016-11-18 02:00,18,48.21,48.21,48.02,48.02,26
CLK17,2016-11-18 03:00,18,48.18,48.27,48.12,48.12,49
CLK17,2016-11-18 03:30,18,48.17,48.27,48.17,48.23,18
CLK17,2016-11-18 04:00,18,48.41,48.65,48.41,48.61,22
CLK17,2016-11-18 04:30,18,48.6,48.6,48.55,48.57,5
CLK17,2016-11-18 05:00,18,48.56,48.71,48.56,48.71,10
CLK17,2016-11-18 05:30,18,48.68,48.82,48.65,48.82,10
CLK17,2016-11-18 06:00,18,48.84,48.84,48.76,48.81,8
CLK17,2016-11-18 06:30,18,48.9,48.94,48.85,48.94,3
CLK17,2016-11-18 07:00,18,48.84,48.94,48.75,48.94,72
CLK17,2016-11-18 07:30,18,48.87,48.93,48.72,48.73,21
CLK17,2016-11-18 08:00,18,48.71,48.98,48.7,48.89,104
CLK17,2016-11-18 08:30,18,48.81,49.04,48.81,49.02,7
CLK17,2016-11-18 09:00,18,48.79,48.79,48.42,48.45,20
CLK17,2016-11-18 09:30,18,48.3,48.3,48.3,48.3,10
CLK17,2016-11-18 10:00,18,48.21,48.56,48.21,48.49,15
CLK17,2016-11-18 10:30,18,48.57,48.57,48.4,48.4,2
CLK17,2016-11-18 11:00,18,48.43,48.63,48.33,48.63,47
CLK17,2016-11-18 11:30,18,48.69,48.93,48.69,48.78,38
CLK17,2016-11-18 12:00,18,48.71,48.72,48.48,48.58,103
CLK17,2016-11-18 12:30,18,48.61,48.85,48.57,48.74,29
CLK17,2016-11-18 13:00,18,48.82,49.08,48.81,49.08,34
CLK17,2016-11-18 13:30,18,49.08,49.08,48.95,48.95,8
CLK17,2016-11-18 14:00,18,48.97,49.02,48.97,49.02,14
CLK17,2016-11-18 14:30,18,49.06,49.11,49.06,49.09,10
CLK17,2016-11-20 17:30,21,49.73,49.73,49.63,49.64,13
CLK17,2016-11-20 18:30,21,49.57,49.57,49.57,49.57,1
CLK17,2016-11-20 19:00,21,49.48,49.48,49.47,49.47,54
CLK17,2016-11-20 20:00,21,49.57,49.57,49.57,49.57,1
CLK17,2016-11-20 21:00,21,49.64,49.64,49.64,49.64,25
CLK17,2016-11-20 22:00,21,49.65,49.65,49.65,49.65,5
CLK17,2016-11-20 22:30,21,49.73,49.73,49.73,49.73,2
CLK17,2016-11-20 23:00,21,49.74,49.76,49.74,49.74,26
CLK17,2016-11-21 01:00,21,49.67,49.68,49.57,49.57,5
CLK17,2016-11-21 02:00,21,49.73,49.84,49.73,49.84,7
CLK17,2016-11-21 02:30,21,49.75,49.75,49.75,49.75,27
CLK17,2016-11-21 03:00,21,49.67,49.69,49.61,49.69,4
CLK17,2016-11-21 03:30,21,49.57,49.57,49.46,49.46,3
CLK17,2016-11-21 04:00,21,49.72,49.72,49.72,49.72,5
CLK17,2016-11-21 04:30,21,49.88,49.89,49.86,49.89,6
CLK17,2016-11-21 05:00,21,49.87,50.04,49.87,49.96,8
CLK17,2016-11-21 05:30,21,50.04,50.04,49.99,49.99,2
CLK17,2016-11-21 06:00,21,50,50.01,49.86,49.86,44
CLK17,2016-11-21 06:30,21,49.94,50.01,49.94,50.01,7
CLK17,2016-11-21 07:00,21,49.95,50.01,49.93,50.01,8
CLK17,2016-11-21 07:30,21,49.99,50.32,49.99,50.25,161
CLK17,2016-11-21 08:00,21,50.23,50.46,50.22,50.31,115
CLK17,2016-11-21 08:30,21,50.35,50.46,50.19,50.25,74
CLK17,2016-11-21 09:00,21,50.33,50.46,50.23,50.46,71
CLK17,2016-11-21 09:30,21,50.55,50.71,50.51,50.66,67
CLK17,2016-11-21 10:00,21,50.64,50.89,50.58,50.83,61
CLK17,2016-11-21 10:30,21,50.85,50.85,50.66,50.85,24
CLK17,2016-11-21 11:00,21,50.91,51.08,50.75,51.08,67
CLK17,2016-11-21 11:30,21,51.07,51.15,51,51.08,75
CLK17,2016-11-21 12:00,21,51.06,51.17,50.96,50.97,63
CLK17,2016-11-21 12:30,21,50.93,51.08,50.93,51.03,52
CLK17,2016-11-21 13:00,21,50.97,51.13,50.91,51.09,157
CLK17,2016-11-21 13:30,21,51,51.03,50.97,50.99,57
CLK17,2016-11-21 14:00,21,51.12,51.16,51.1,51.16,26
CLK17,2016-11-21 14:30,21,51.21,51.28,51.21,51.24,4
CLK17,2016-11-21 15:00,21,51.04,51.09,51.03,51.09,30
CLK17,2016-11-21 15:30,21,51.11,51.16,51.11,51.16,20
CLK17,2016-11-21 17:00,22,51.34,51.34,51.34,51.34,2
CLK17,2016-11-21 17:30,22,51.46,51.46,51.46,51.46,1
CLK17,2016-11-21 18:00,22,51.5,51.5,51.46,51.46,11
CLK17,2016-11-21 19:00,22,51.52,51.58,51.49,51.58,58
CLK17,2016-11-21 21:30,22,51.55,51.56,51.55,51.55,78
CLK17,2016-11-21 23:30,22,51.73,51.73,51.73,51.73,10
CLK17,2016-11-22 00:00,22,51.57,51.57,51.57,51.57,10
CLK17,2016-11-22 01:00,22,51.44,51.44,51.38,51.38,28
CLK17,2016-11-22 01:30,22,51.43,51.44,51.43,51.44,2
CLK17,2016-11-22 02:00,22,51.3,51.3,51.15,51.15,45
CLK17,2016-11-22 02:30,22,51.22,51.22,51.21,51.22,10
CLK17,2016-11-22 03:00,22,51.38,51.67,51.38,51.63,14
CLK17,2016-11-22 03:30,22,51.71,52,51.7,51.91,47
CLK17,2016-11-22 04:00,22,51.81,51.91,51.8,51.87,11
CLK17,2016-11-22 04:30,22,51.75,51.82,51.72,51.72,4
CLK17,2016-11-22 05:00,22,51.68,51.68,51.41,51.41,28
CLK17,2016-11-22 05:30,22,51.35,51.35,51.18,51.22,23
CLK17,2016-11-22 06:00,22,51.03,51.18,51.03,51.08,30
CLK17,2016-11-22 06:30,22,51.08,51.15,50.83,50.83,11
CLK17,2016-11-22 07:00,22,50.83,50.97,50.76,50.82,61
CLK17,2016-11-22 07:30,22,50.98,51.2,50.64,50.92,186
CLK17,2016-11-22 08:00,22,50.93,51.3,50.93,51.27,209
CLK17,2016-11-22 08:30,22,51.24,51.39,51.22,51.31,149
CLK17,2016-11-22 09:00,22,51.31,51.48,50.96,51.02,164
CLK17,2016-11-22 09:30,22,51.04,51.34,51.01,51.33,51
CLK17,2016-11-22 10:00,22,51.34,51.39,50.66,50.66,69
CLK17,2016-11-22 10:30,22,50.66,50.84,50.25,50.48,117
CLK17,2016-11-22 11:00,22,50.45,50.61,50.4,50.52,34
CLK17,2016-11-22 11:30,22,50.56,50.58,50.42,50.51,67
CLK17,2016-11-22 12:00,22,50.53,50.67,50.53,50.63,36
CLK17,2016-11-22 12:30,22,50.66,50.76,50.55,50.63,40
CLK17,2016-11-22 13:00,22,50.69,51.14,50.69,51.12,148
CLK17,2016-11-22 13:30,22,51.14,51.59,51.11,51.12,162
CLK17,2016-11-22 14:00,22,51.15,51.17,50.98,50.98,32
CLK17,2016-11-22 14:30,22,51.06,51.06,50.87,50.87,5
CLK17,2016-11-22 15:00,22,50.87,51.04,50.87,51.04,8
CLK17,2016-11-22 15:30,22,51.12,51.12,51.12,51.12,1
CLK17,2016-11-22 20:30,23,50.99,50.99,50.99,50.99,1
CLK17,2016-11-22 22:30,23,50.88,50.88,50.88,50.88,7
CLK17,2016-11-23 01:30,23,50.91,50.91,50.91,50.91,5
CLK17,2016-11-23 02:00,23,50.9,51.03,50.89,51.03,5
CLK17,2016-11-23 03:00,23,50.98,51.08,50.98,51.03,7
CLK17,2016-11-23 03:30,23,51.02,51.03,51.02,51.03,2
CLK17,2016-11-23 04:30,23,51.11,51.21,51.09,51.1,17
CLK17,2016-11-23 05:00,23,51.1,51.11,51.09,51.09,40
CLK17,2016-11-23 05:30,23,50.97,50.97,50.97,50.97,10
CLK17,2016-11-23 06:00,23,50.89,50.9,50.89,50.9,22
CLK17,2016-11-23 06:30,23,50.98,51.02,50.98,51.02,9
CLK17,2016-11-23 07:00,23,50.9,50.9,50.67,50.74,17
CLK17,2016-11-23 07:30,23,50.78,50.78,50.56,50.56,194
CLK17,2016-11-23 08:00,23,50.57,50.74,50.5,50.74,119
CLK17,2016-11-23 08:30,23,50.81,50.92,50.59,50.68,45
CLK17,2016-11-23 09:00,23,50.62,51.12,50.59,51.08,43
CLK17,2016-11-23 09:30,23,51.13,51.4,51.04,51.29,58
CLK17,2016-11-23 10:00,23,50.98,51.2,50.89,50.89,40
CLK17,2016-11-23 10:30,23,50.85,51.08,50.85,51.08,17
CLK17,2016-11-23 11:00,23,51.11,51.13,51.08,51.11,28
CLK17,2016-11-23 11:30,23,51.15,51.24,51.08,51.19,26
CLK17,2016-11-23 12:00,23,51.15,51.19,50.93,50.93,24
CLK17,2016-11-23 12:30,23,50.95,51.11,50.95,51.11,20
CLK17,2016-11-23 13:00,23,51,51.15,50.94,51,50
CLK17,2016-11-23 13:30,23,50.96,50.98,50.95,50.95,7
CLK17,2016-11-23 14:00,23,51,51.02,51,51,7
CLK17,2016-11-23 14:30,23,51.03,51.03,51,51.01,8
CLK17,2016-11-23 15:00,23,51,51,51,51,1
CLK17,2016-11-23 15:30,23,50.97,50.98,50.97,50.98,3
CLK17,2016-11-23 18:30,25,51.06,51.06,51.06,51.06,1
CLK17,2016-11-23 19:00,25,51.14,51.14,51.09,51.09,4
CLK17,2016-11-23 20:00,25,50.97,50.97,50.97,50.97,1
CLK17,2016-11-23 21:30,25,50.97,50.97,50.96,50.96,3
CLK17,2016-11-24 00:00,25,51.06,51.06,51.06,51.06,1
CLK17,2016-11-24 00:30,25,51.01,51.01,51.01,51.01,2
CLK17,2016-11-24 01:00,25,51.02,51.02,51.02,51.02,1
CLK17,2016-11-24 02:30,25,50.83,50.83,50.83,50.83,30
CLK17,2016-11-24 03:00,25,50.93,50.93,50.85,50.9,71
CLK17,2016-11-24 03:30,25,51,51.01,51,51.01,2
CLK17,2016-11-24 04:00,25,51.03,51.09,51,51,7
CLK17,2016-11-24 05:30,25,51.06,51.06,51.05,51.06,23
CLK17,2016-11-24 06:00,25,51.07,51.18,51.07,51.18,6
CLK17,2016-11-24 06:30,25,51.1,51.1,51.03,51.03,8
CLK17,2016-11-24 07:00,25,50.9,50.9,50.9,50.9,1
CLK17,2016-11-24 07:30,25,51.06,51.06,50.97,50.97,6
CLK17,2016-11-24 08:00,25,51.02,51.08,51,51.07,8
CLK17,2016-11-24 09:00,25,51.06,51.06,51.02,51.05,18
CLK17,2016-11-24 10:00,25,50.96,50.96,50.9,50.9,2
CLK17,2016-11-24 11:00,25,50.81,50.93,50.81,50.91,15
CLK17,2016-11-24 11:30,25,50.91,50.96,50.89,50.96,46
CLK17,2016-11-24 20:00,25,50.9,50.9,50.9,50.9,1
CLK17,2016-11-24 20:30,25,50.86,50.86,50.86,50.86,1
CLK17,2016-11-24 21:30,25,50.8,50.8,50.75,50.75,2
CLK17,2016-11-25 00:00,25,50.4,50.4,50.4,50.4,1
CLK17,2016-11-25 01:00,25,50.44,50.44,50.44,50.44,1
CLK17,2016-11-25 01:30,25,50.31,50.34,50.31,50.34,7
CLK17,2016-11-25 02:00,25,50.43,50.43,50.43,50.43,1
CLK17,2016-11-25 02:30,25,50.43,50.43,50.42,50.42,2
CLK17,2016-11-25 03:00,25,50.6,50.61,50.6,50.61,2
CLK17,2016-11-25 03:30,25,50.48,50.48,50.48,50.48,1
CLK17,2016-11-25 04:00,25,50.47,50.47,50.47,50.47,1
CLK17,2016-11-25 06:30,25,50.36,50.44,50.36,50.44,2
CLK17,2016-11-25 07:00,25,50.49,50.49,50.38,50.38,2
CLK17,2016-11-25 07:30,25,50.4,50.52,50.37,50.37,10
CLK17,2016-11-25 08:00,25,50.4,50.41,50.1,50.25,159
CLK17,2016-11-25 08:30,25,50.26,50.4,50.26,50.36,91
CLK17,2016-11-25 09:00,25,50.39,50.4,50.18,50.22,69
CLK17,2016-11-25 09:30,25,50.2,50.2,49.75,49.75,31
CLK17,2016-11-25 10:00,25,49.75,49.84,49.58,49.58,20
CLK17,2016-11-25 10:30,25,49.58,49.6,49.45,49.45,14
CLK17,2016-11-25 11:00,25,49.4,49.5,49.4,49.5,15
CLK17,2016-11-25 11:30,25,49.46,49.58,49.4,49.58,13
CLK17,2016-11-25 12:00,25,49.61,49.61,49.17,49.17,10
CLK17,2016-11-25 12:30,25,49.04,49.1,49.04,49.1,4
CLK17,2016-11-27 17:00,28,48.42,48.51,48.42,48.43,3
CLK17,2016-11-27 17:30,28,48.3,48.3,48.3,48.3,1
CLK17,2016-11-27 18:00,28,48.49,48.6,48.49,48.6,5
CLK17,2016-11-27 18:30,28,48.49,48.51,48.49,48.51,11
CLK17,2016-11-27 19:30,28,48.78,48.88,48.78,48.88,7
CLK17,2016-11-27 20:30,28,49.09,49.23,49.09,49.21,19
CLK17,2016-11-27 23:30,28,49.11,49.11,49.11,49.11,1
CLK17,2016-11-28 00:30,28,49.23,49.27,49.23,49.27,3
CLK17,2016-11-28 02:00,28,48.78,48.78,48.69,48.69,5
CLK17,2016-11-28 02:30,28,48.81,48.81,48.73,48.81,10
CLK17,2016-11-28 03:00,28,48.77,48.77,48.77,48.77,1
CLK17,2016-11-28 03:30,28,48.82,49.08,48.82,49.08,11
CLK17,2016-11-28 04:00,28,49.36,49.41,49.31,49.31,5
CLK17,2016-11-28 04:30,28,49.22,49.23,49.18,49.2,7
CLK17,2016-11-28 05:00,28,49.13,49.13,48.97,48.97,3
CLK17,2016-11-28 05:30,28,49.01,49.01,48.85,48.93,8
CLK17,2016-11-28 06:00,28,48.99,49,48.95,49,6
CLK17,2016-11-28 06:30,28,49.15,49.71,49.14,49.57,24
CLK17,2016-11-28 07:00,28,49.84,49.84,49.51,49.61,11
CLK17,2016-11-28 07:30,28,49.6,49.92,49.54,49.88,104
CLK17,2016-11-28 08:00,28,49.9,50.42,49.9,50.19,133
CLK17,2016-11-28 08:30,28,50.13,50.34,49.99,50.33,56
CLK17,2016-11-28 09:00,28,50.19,50.46,50.19,50.4,22
CLK17,2016-11-28 09:30,28,50.3,50.33,49.75,49.79,15
CLK17,2016-11-28 10:00,28,49.95,50.15,49.93,50.09,17
CLK17,2016-11-28 10:30,28,50.27,50.42,50.2,50.35,10
CLK17,2016-11-28 11:00,28,50.45,50.68,50.23,50.29,350
CLK17,2016-11-28 11:30,28,50.02,50.28,50.02,50.14,69
CLK17,2016-11-28 12:00,28,50.17,50.37,50.17,50.26,94
CLK17,2016-11-28 12:30,28,50.27,50.36,50.18,50.21,80
CLK17,2016-11-28 13:00,28,50.19,50.2,50.1,50.13,26
CLK17,2016-11-28 13:30,28,50.08,50.08,49.87,49.87,23
CLK17,2016-11-28 14:00,28,50.09,50.11,49.96,49.99,12
CLK17,2016-11-28 14:30,28,49.88,49.89,49.84,49.87,26
CLK17,2016-11-28 15:00,28,49.9,49.91,49.84,49.85,27
CLK17,2016-11-28 17:00,29,49.74,49.74,49.74,49.74,1
CLK17,2016-11-28 17:30,29,49.85,49.85,49.85,49.85,2
CLK17,2016-11-28 19:00,29,49.9,49.9,49.9,49.9,1
CLK17,2016-11-28 20:00,29,49.88,49.88,49.88,49.88,4
CLK17,2016-11-28 20:30,29,49.93,49.93,49.93,49.93,3
CLK17,2016-11-28 23:30,29,49.64,49.64,49.64,49.64,2
CLK17,2016-11-29 00:00,29,49.65,49.66,49.65,49.66,2
CLK17,2016-11-29 01:30,29,49.54,49.66,49.54,49.66,23
CLK17,2016-11-29 02:30,29,49.78,49.81,49.78,49.81,3
CLK17,2016-11-29 03:00,29,49.42,49.61,49.42,49.61,17
CLK17,2016-11-29 03:30,29,49.61,49.66,49.58,49.58,8
CLK17,2016-11-29 04:00,29,49.46,49.46,49.24,49.27,12
CLK17,2016-11-29 04:30,29,49.2,49.21,49.09,49.18,23
CLK17,2016-11-29 05:00,29,49.18,49.46,49.18,49.46,7
CLK17,2016-11-29 05:30,29,49.34,49.34,49.21,49.21,4
CLK17,2016-11-29 06:00,29,49.26,49.26,49.02,49.02,5
CLK17,2016-11-29 06:30,29,48.9,49.01,48.72,48.72,154
CLK17,2016-11-29 07:00,29,48.72,48.81,48.7,48.76,96
CLK17,2016-11-29 07:30,29,48.75,48.98,48.15,48.51,210
CLK17,2016-11-29 08:00,29,48.44,48.49,48.34,48.43,167
CLK17,2016-11-29 08:30,29,48.42,48.68,48.26,48.26,132
CLK17,2016-11-29 09:00,29,48.22,48.7,48.22,48.47,149
CLK17,2016-11-29 09:30,29,48.38,48.48,48.33,48.33,113
CLK17,2016-11-29 10:00,29,48.36,48.54,47.9,48.5,396
CLK17,2016-11-29 10:30,29,48.43,48.48,48.31,48.48,11
CLK17,2016-11-29 11:00,29,48.51,48.57,48.36,48.44,77
CLK17,2016-11-29 11:30,29,48.39,48.43,48.31,48.35,73
CLK17,2016-11-29 12:00,29,48.31,48.34,48.26,48.34,68
CLK17,2016-11-29 12:30,29,48.37,48.62,48.37,48.48,99
CLK17,2016-11-29 13:00,29,48.51,48.51,48.25,48.33,75
CLK17,2016-11-29 13:30,29,48.34,48.38,48.3,48.38,22
CLK17,2016-11-29 14:00,29,48.36,48.36,48.31,48.33,9
CLK17,2016-11-29 14:30,29,48.28,48.34,48.26,48.26,14
CLK17,2016-11-29 15:00,29,48.34,48.36,48.32,48.36,12
CLK17,2016-11-29 15:30,29,48.39,48.43,48.33,48.33,44
CLK17,2016-11-29 18:30,30,48.48,48.49,48.45,48.45,14
CLK17,2016-11-29 19:30,30,48.58,48.58,48.58,48.58,1
CLK17,2016-11-29 20:00,30,48.51,48.53,48.51,48.53,10
CLK17,2016-11-29 20:30,30,48.52,48.52,48.5,48.5,20
CLK17,2016-11-29 21:30,30,48.55,48.55,48.55,48.55,1
CLK17,2016-11-29 22:00,30,48.59,48.59,48.59,48.59,1
CLK17,2016-11-30 00:30,30,48.66,49.05,48.66,49.03,6
CLK17,2016-11-30 01:00,30,48.98,49.03,48.94,49.03,6
CLK17,2016-11-30 01:30,30,48.84,48.91,48.84,48.91,3
CLK17,2016-11-30 02:00,30,48.97,49.04,48.97,49.04,2
CLK17,2016-11-30 02:30,30,49.14,49.91,49.14,49.85,283
CLK17,2016-11-30 03:00,30,49.85,50.82,49.71,50.6,866
CLK17,2016-11-30 03:30,30,50.6,50.76,50.3,50.39,58
CLK17,2016-11-30 04:00,30,50.47,50.69,50.26,50.69,28
CLK17,2016-11-30 04:30,30,50.76,51.22,50.76,51.11,95
CLK17,2016-11-30 05:00,30,51.05,51.32,51.05,51.11,55
CLK17,2016-11-30 05:30,30,51.32,51.62,51.32,51.54,78
CLK17,2016-11-30 06:00,30,51.68,51.9,51.37,51.64,41
CLK17,2016-11-30 06:30,30,51.51,51.69,50.92,51.47,72
CLK17,2016-11-30 07:00,30,51.29,51.74,51.21,51.33,64
CLK17,2016-11-30 07:30,30,51.36,51.73,51.36,51.71,260
CLK17,2016-11-30 08:00,30,51.73,51.9,50.85,50.93,336
CLK17,2016-11-30 08:30,30,50.91,51.4,50.91,51.37,141
CLK17,2016-11-30 09:00,30,51.32,51.65,51.24,51.5,203
CLK17,2016-11-30 09:30,30,51.52,51.62,51.37,51.37,64
CLK17,2016-11-30 10:00,30,51.45,52.21,51.45,51.49,166
CLK17,2016-11-30 10:30,30,51.55,52.1,51.31,52.1,101
CLK17,2016-11-30 11:00,30,52.18,52.18,51.95,52.05,146
CLK17,2016-11-30 11:30,30,52.02,52.23,52.02,52.1,81
CLK17,2016-11-30 12:00,30,52.11,52.27,52.07,52.27,135
CLK17,2016-11-30 12:30,30,52.25,52.78,52.25,52.78,40
CLK17,2016-11-30 13:00,30,52.72,52.74,52.31,52.34,249
CLK17,2016-11-30 13:30,30,52.31,52.38,52.1,52.1,61
CLK17,2016-11-30 14:00,30,52.1,52.12,51.89,51.9,58
CLK17,2016-11-30 14:30,30,51.81,52.04,51.81,52.04,44
CLK17,2016-11-30 15:00,30,52.06,52.07,51.86,52,50
CLK17,2016-11-30 15:30,30,51.93,51.93,51.93,51.93,25
CLK17,2016-11-30 17:00,1,52.04,52.17,52.04,52.17,4
CLK17,2016-11-30 17:30,1,52.15,52.15,52.15,52.15,2
CLK17,2016-11-30 21:00,1,52.39,52.41,52.39,52.4,8
CLK17,2016-11-30 22:30,1,52.72,52.72,52.72,52.72,10
CLK17,2016-11-30 23:00,1,52.84,52.84,52.84,52.84,2
CLK17,2016-11-30 23:30,1,52.82,53,52.82,52.98,4
CLK17,2016-12-01 00:00,1,52.97,53.01,52.97,53,37
CLK17,2016-12-01 00:30,1,52.89,52.91,52.68,52.68,16
CLK17,2016-12-01 01:00,1,52.63,52.73,52.63,52.73,2
CLK17,2016-12-01 01:30,1,52.8,52.86,52.8,52.83,13
CLK17,2016-12-01 02:00,1,52.48,52.51,52.42,52.46,25
CLK17,2016-12-01 02:30,1,52.35,52.35,52.17,52.18,62
CLK17,2016-12-01 03:00,1,52.03,52.41,52.01,52.41,85
CLK17,2016-12-01 03:30,1,52.64,52.64,52.64,52.64,1
CLK17,2016-12-01 04:00,1,52.62,52.82,52.62,52.82,14
CLK17,2016-12-01 04:30,1,52.78,52.83,52.76,52.79,18
CLK17,2016-12-01 05:00,1,52.92,53.01,52.75,52.75,22
CLK17,2016-12-01 05:30,1,52.9,52.9,52.68,52.68,28
CLK17,2016-12-01 06:00,1,52.76,52.92,52.69,52.81,19
CLK17,2016-12-01 06:30,1,52.78,53.02,52.78,52.95,26
CLK17,2016-12-01 07:00,1,53.02,53.22,53.02,53.14,27
CLK17,2016-12-01 07:30,1,53.18,53.38,53.09,53.36,109
CLK17,2016-12-01 08:00,1,53.37,53.68,53.37,53.58,302
CLK17,2016-12-01 08:30,1,53.58,53.63,53.47,53.53,260
CLK17,2016-12-01 09:00,1,53.52,53.84,53.52,53.78,194
CLK17,2016-12-01 09:30,1,53.81,54.12,53.81,54.12,325
CLK17,2016-12-01 10:00,1,54.11,54.51,54.09,54.26,248
CLK17,2016-12-01 10:30,1,54.26,54.4,53.98,54.4,123
CLK17,2016-12-01 11:00,1,54.38,54.48,54.2,54.24,188
CLK17,2016-12-01 11:30,1,54.28,54.32,54.11,54.3,200
CLK17,2016-12-01 12:00,1,54.31,54.45,54.17,54.23,349
CLK17,2016-12-01 12:30,1,54.24,54.34,54.19,54.2,245
CLK17,2016-12-01 13:00,1,54.17,54.3,53.86,53.89,302
CLK17,2016-12-01 13:30,1,53.84,53.97,53.72,53.73,35
CLK17,2016-12-01 14:00,1,53.8,53.8,53.65,53.7,5
CLK17,2016-12-01 14:30,1,53.63,53.75,53.63,53.69,20
CLK17,2016-12-01 15:00,1,53.75,53.77,53.75,53.77,4
CLK17,2016-12-01 15:30,1,53.75,53.75,53.74,53.74,16
CLK17,2016-12-01 17:00,2,53.83,53.83,53.83,53.83,1
CLK17,2016-12-01 18:00,2,53.94,53.94,53.93,53.93,2
CLK17,2016-12-01 18:30,2,53.88,53.88,53.88,53.88,36
CLK17,2016-12-01 19:00,2,53.87,53.87,53.8,53.8,3
CLK17,2016-12-01 19:30,2,53.66,53.66,53.61,53.61,37
CLK17,2016-12-01 20:00,2,53.62,53.63,53.62,53.63,25
CLK17,2016-12-01 20:30,2,53.67,53.72,53.6,53.61,102
CLK17,2016-12-01 21:00,2,53.64,53.71,53.61,53.65,58
CLK17,2016-12-01 21:30,2,53.68,53.68,53.68,53.68,1
CLK17,2016-12-01 22:00,2,53.54,53.54,53.43,53.43,3
CLK17,2016-12-01 23:30,2,53.37,53.4,53.37,53.4,20
CLK17,2016-12-02 01:00,2,53.69,53.69,53.69,53.69,1
CLK17,2016-12-02 01:30,2,53.5,53.5,53.34,53.34,39
CLK17,2016-12-02 02:00,2,53.43,53.87,53.43,53.8,5
CLK17,2016-12-02 02:30,2,53.84,53.84,53.61,53.61,7
CLK17,2016-12-02 03:00,2,53.81,53.86,53.65,53.65,33
CLK17,2016-12-02 03:30,2,53.53,53.71,53.49,53.59,67
CLK17,2016-12-02 04:00,2,53.57,53.64,53.51,53.52,35
CLK17,2016-12-02 04:30,2,53.52,53.52,53.36,53.49,17
CLK17,2016-12-02 05:00,2,53.5,53.58,53.24,53.26,22
CLK17,2016-12-02 05:30,2,53.27,53.3,53.05,53.3,56
CLK17,2016-12-02 06:00,2,53.31,53.47,53.31,53.47,13
CLK17,2016-12-02 06:30,2,53.36,53.36,53.22,53.22,8
CLK17,2016-12-02 07:00,2,53.31,53.54,53.31,53.49,13
CLK17,2016-12-02 07:30,2,53.59,53.78,53.59,53.72,71
CLK17,2016-12-02 08:00,2,53.73,54.18,53.73,54.16,231
CLK17,2016-12-02 08:30,2,54.14,54.29,53.84,54.13,297
CLK17,2016-12-02 09:00,2,54.14,54.3,54.03,54.21,143
CLK17,2016-12-02 09:30,2,54.23,54.45,54.22,54.3,297
CLK17,2016-12-02 10:00,2,54.29,54.4,54.22,54.34,193
CLK17,2016-12-02 10:30,2,54.35,54.37,54.22,54.28,155
CLK17,2016-12-02 11:00,2,54.31,54.34,54.16,54.18,101
CLK17,2016-12-02 11:30,2,54.19,54.32,54.19,54.27,60
CLK17,2016-12-02 12:00,2,54.31,54.31,54.21,54.3,63
CLK17,2016-12-02 12:30,2,54.31,54.49,54.31,54.35,101
CLK17,2016-12-02 13:00,2,54.36,54.61,54.36,54.6,166
CLK17,2016-12-02 13:30,2,54.55,54.55,54.48,54.52,72
CLK17,2016-12-02 14:00,2,54.52,54.55,54.51,54.54,14
CLK17,2016-12-02 14:30,2,54.47,54.53,54.44,54.44,64
CLK17,2016-12-02 15:30,2,54.46,54.46,54.46,54.46,1
CLK17,2016-12-04 17:00,5,54.1,54.1,54.1,54.1,1
CLK17,2016-12-04 17:30,5,54.16,54.16,54.16,54.16,1
CLK17,2016-12-04 18:00,5,54.17,54.21,54.11,54.11,17
CLK17,2016-12-04 18:30,5,54.1,54.1,54.1,54.1,2
CLK17,2016-12-04 19:00,5,54.02,54.02,54.01,54.01,2
CLK17,2016-12-04 20:00,5,54.12,54.12,54.12,54.12,1
CLK17,2016-12-04 21:30,5,54.17,54.17,54.14,54.14,7
CLK17,2016-12-04 22:00,5,54.15,54.15,54.15,54.15,6
CLK17,2016-12-05 00:00,5,54.03,54.08,54.03,54.08,5
CLK17,2016-12-05 00:30,5,54.04,54.04,54.02,54.02,4
CLK17,2016-12-05 01:00,5,54.15,54.23,54.15,54.23,5
CLK17,2016-12-05 01:30,5,54.14,54.14,54.14,54.14,2
CLK17,2016-12-05 02:00,5,54.42,54.85,54.42,54.8,9
CLK17,2016-12-05 02:30,5,54.82,54.93,54.75,54.89,21
CLK17,2016-12-05 03:00,5,54.97,55,54.84,54.96,34
CLK17,2016-12-05 03:30,5,54.99,55.19,54.99,55.15,21
CLK17,2016-12-05 04:00,5,55.09,55.12,55.02,55.06,35
CLK17,2016-12-05 04:30,5,54.98,55.1,54.98,55.1,6
CLK17,2016-12-05 05:00,5,55.13,55.26,55.1,55.18,11
CLK17,2016-12-05 05:30,5,55.16,55.16,55,55,247
CLK17,2016-12-05 06:00,5,54.83,54.89,54.72,54.77,15
CLK17,2016-12-05 06:30,5,54.73,54.93,54.73,54.92,10
CLK17,2016-12-05 07:00,5,54.94,55.07,54.94,55.01,23
CLK17,2016-12-05 07:30,5,54.98,55.09,54.83,55,41
CLK17,2016-12-05 08:00,5,54.99,55.12,54.87,55.08,88
CLK17,2016-12-05 08:30,5,55.08,55.15,54.81,55.14,144
CLK17,2016-12-05 09:00,5,55.14,55.17,54.75,54.85,175
CLK17,2016-12-05 09:30,5,54.9,54.98,54.86,54.95,117
CLK17,2016-12-05 10:00,5,54.98,55,54.87,54.92,80
CLK17,2016-12-05 10:30,5,54.95,55.06,54.95,55,66
CLK17,2016-12-05 11:00,5,55.01,55.05,54.91,55.01,97
CLK17,2016-12-05 11:30,5,55.02,55.03,54.95,55,116
CLK17,2016-12-05 12:00,5,55,55.02,54.97,55.01,55
CLK17,2016-12-05 12:30,5,55.02,55.07,54.98,55,95
CLK17,2016-12-05 13:00,5,55,55.07,54.84,54.95,219
CLK17,2016-12-05 13:30,5,54.81,54.81,54.31,54.31,35
CLK17,2016-12-05 14:00,5,54.3,54.47,54.3,54.39,31
CLK17,2016-12-05 14:30,5,54.35,54.36,54.3,54.32,27
CLK17,2016-12-05 15:00,5,54.33,54.33,54.33,54.33,2
CLK17,2016-12-05 15:30,5,54.25,54.27,54.19,54.24,41
CLK17,2016-12-05 17:00,6,54.28,54.28,54.28,54.28,1
CLK17,2016-12-05 17:30,6,54.44,54.44,54.44,54.44,1
CLK17,2016-12-05 18:00,6,54.59,54.59,54.59,54.59,1
CLK17,2016-12-05 18:30,6,54.46,54.46,54.46,54.46,1
CLK17,2016-12-05 19:00,6,54.49,54.49,54.49,54.49,1
CLK17,2016-12-05 20:30,6,54.56,54.56,54.56,54.56,3
CLK17,2016-12-05 21:30,6,54.54,54.56,54.54,54.56,3
CLK17,2016-12-05 22:30,6,54.51,54.51,54.51,54.51,1
CLK17,2016-12-05 23:30,6,54.5,54.5,54.5,54.5,2
CLK17,2016-12-06 00:00,6,54.57,54.65,54.57,54.65,8
CLK17,2016-12-06 00:30,6,54.58,54.61,54.58,54.61,2
CLK17,2016-12-06 01:00,6,54.6,54.6,54.59,54.6,4
CLK17,2016-12-06 01:30,6,54.67,54.67,54.67,54.67,23
CLK17,2016-12-06 02:00,6,54.63,54.73,54.39,54.39,27
CLK17,2016-12-06 02:30,6,54.38,54.48,54.35,54.48,13
CLK17,2016-12-06 03:00,6,54.64,54.65,54.57,54.6,10
CLK17,2016-12-06 03:30,6,54.66,54.81,54.66,54.81,14
CLK17,2016-12-06 04:00,6,54.81,54.81,54.76,54.77,6
CLK17,2016-12-06 04:30,6,54.78,54.78,54.7,54.71,41
CLK17,2016-12-06 05:00,6,54.76,54.79,54.74,54.79,12
CLK17,2016-12-06 05:30,6,54.72,54.72,54.66,54.71,16
CLK17,2016-12-06 06:00,6,54.58,54.58,54.48,54.55,11
CLK17,2016-12-06 06:30,6,54.38,54.52,54.38,54.48,11
CLK17,2016-12-06 07:00,6,54.51,54.51,54.03,54.1,61
CLK17,2016-12-06 07:30,6,54.15,54.15,53.83,53.83,99
CLK17,2016-12-06 08:00,6,53.93,53.95,53.68,53.8,208
CLK17,2016-12-06 08:30,6,53.8,54.04,53.65,53.92,254
CLK17,2016-12-06 09:00,6,53.98,53.98,53.66,53.72,202
CLK17,2016-12-06 09:30,6,53.74,54.15,53.73,54.15,154
CLK17,2016-12-06 10:00,6,54.14,54.16,54.05,54.07,100
CLK17,2016-12-06 10:30,6,54.06,54.11,53.9,54.01,269
CLK17,2016-12-06 11:00,6,53.99,54.16,53.98,54.12,109
CLK17,2016-12-06 11:30,6,54.12,54.16,54.03,54.11,119
CLK17,2016-12-06 12:00,6,54.1,54.11,53.91,53.96,94
CLK17,2016-12-06 12:30,6,53.96,54.13,53.94,54.11,128
CLK17,2016-12-06 13:00,6,54.14,54.23,54.08,54.15,118
CLK17,2016-12-06 13:30,6,54.11,54.12,54.01,54.01,19
CLK17,2016-12-06 14:00,6,53.94,53.97,53.89,53.93,76
CLK17,2016-12-06 14:30,6,53.95,53.96,53.91,53.91,39
CLK17,2016-12-06 15:00,6,53.91,53.91,53.88,53.88,14
CLK17,2016-12-06 15:30,6,54.06,54.17,54.04,54.17,17
CLK17,2016-12-06 17:00,7,54.25,54.29,54.25,54.29,2
CLK17,2016-12-06 17:30,7,54.29,54.29,54.23,54.23,3
CLK17,2016-12-06 18:00,7,54.26,54.26,54.26,54.26,1
CLK17,2016-12-06 18:30,7,54.16,54.18,54.15,54.18,5
CLK17,2016-12-06 19:00,7,54.13,54.13,54.1,54.1,2
CLK17,2016-12-06 19:30,7,53.95,53.95,53.75,53.75,7
CLK17,2016-12-06 21:00,7,53.81,53.81,53.81,53.81,1
CLK17,2016-12-06 23:30,7,54.07,54.07,54.07,54.07,1
CLK17,2016-12-07 00:30,7,54.04,54.04,54.04,54.04,1
CLK17,2016-12-07 02:00,7,53.91,53.91,53.91,53.91,2
CLK17,2016-12-07 02:30,7,53.93,53.99,53.91,53.97,19
CLK17,2016-12-07 03:00,7,53.93,54.29,53.92,54.23,92
CLK17,2016-12-07 03:30,7,54.23,54.49,54.23,54.38,31
CLK17,2016-12-07 04:00,7,54.37,54.37,54.31,54.33,9
CLK17,2016-12-07 04:30,7,54.32,54.32,54.27,54.27,5
CLK17,2016-12-07 05:00,7,54.25,54.36,54.25,54.36,5
CLK17,2016-12-07 05:30,7,54.34,54.35,54.3,54.3,5
CLK17,2016-12-07 06:00,7,54.2,54.2,53.97,53.97,20
CLK17,2016-12-07 06:30,7,53.92,53.97,53.92,53.96,11
CLK17,2016-12-07 07:00,7,53.87,53.91,53.56,53.64,136
CLK17,2016-12-07 07:30,7,53.74,53.74,53.56,53.64,125
CLK17,2016-12-07 08:00,7,53.67,53.75,53.5,53.5,174
CLK17,2016-12-07 08:30,7,53.54,53.74,53.53,53.7,220
CLK17,2016-12-07 09:00,7,53.71,53.89,53.67,53.81,242
CLK17,2016-12-07 09:30,7,53.85,53.95,53.35,53.56,318
CLK17,2016-12-07 10:00,7,53.6,53.94,53.54,53.91,270
CLK17,2016-12-07 10:30,7,53.88,53.9,53.45,53.45,133
CLK17,2016-12-07 11:00,7,53.48,53.66,53.46,53.62,39
CLK17,2016-12-07 11:30,7,53.6,53.63,53.47,53.57,49
CLK17,2016-12-07 12:00,7,53.57,53.86,53.54,53.83,53
CLK17,2016-12-07 12:30,7,53.78,53.83,53.65,53.65,25
CLK17,2016-12-07 13:00,7,53.77,53.85,53.2,53.23,168
CLK17,2016-12-07 13:30,7,53.26,53.38,53.2,53.38,48
CLK17,2016-12-07 14:00,7,53.32,53.42,53.32,53.34,9
CLK17,2016-12-07 14:30,7,53.34,53.34,53.29,53.3,53
CLK17,2016-12-07 15:00,7,53.29,53.31,53.29,53.31,2
CLK17,2016-12-07 17:00,8,53.35,53.35,53.33,53.33,3
CLK17,2016-12-07 20:00,8,53.32,53.32,53.32,53.32,1
CLK17,2016-12-07 21:30,8,53.33,53.33,53.33,53.33,1
CLK17,2016-12-07 23:30,8,53.34,53.34,53.34,53.34,1
CLK17,2016-12-08 00:00,8,53.21,53.21,53.21,53.21,1
CLK17,2016-12-08 00:30,8,53.16,53.16,53.16,53.16,1
CLK17,2016-12-08 01:00,8,53.27,53.27,53.27,53.27,5
CLK17,2016-12-08 01:30,8,53.19,53.3,53.19,53.3,3
CLK17,2016-12-08 02:00,8,53.19,53.33,53.15,53.33,15
CLK17,2016-12-08 02:30,8,53.25,53.46,53.24,53.46,23
CLK17,2016-12-08 03:00,8,53.5,53.53,53.38,53.46,23
CLK17,2016-12-08 03:30,8,53.32,53.63,53.32,53.62,15
CLK17,2016-12-08 04:00,8,53.6,53.6,53.54,53.54,9
CLK17,2016-12-08 04:30,8,53.52,53.75,53.52,53.75,10
CLK17,2016-12-08 05:00,8,53.77,53.92,53.74,53.82,10
CLK17,2016-12-08 05:30,8,53.77,53.77,53.59,53.6,14
CLK17,2016-12-08 06:00,8,53.69,53.72,53.64,53.64,5
CLK17,2016-12-08 06:30,8,53.55,53.57,53.48,53.51,18
CLK17,2016-12-08 07:00,8,53.55,53.73,53.55,53.56,31
CLK17,2016-12-08 07:30,8,53.67,53.67,53.55,53.59,40
CLK17,2016-12-08 08:00,8,53.66,53.76,53.53,53.53,174
CLK17,2016-12-08 08:30,8,53.52,53.88,53.5,53.76,237
CLK17,2016-12-08 09:00,8,53.77,53.9,53.62,53.83,246
CLK17,2016-12-08 09:30,8,53.85,54.05,53.83,53.95,159
CLK17,2016-12-08 10:00,8,53.93,54.03,53.19,53.68,240
CLK17,2016-12-08 10:30,8,53.61,53.72,53.48,53.72,18
CLK17,2016-12-08 11:00,8,53.71,53.93,53.69,53.79,53
CLK17,2016-12-08 11:30,8,53.78,53.89,53.78,53.89,20
CLK17,2016-12-08 12:00,8,53.89,54,53.83,53.9,88
CLK17,2016-12-08 12:30,8,53.83,53.91,53.77,53.86,65
CLK17,2016-12-08 13:00,8,53.91,53.99,53.84,53.97,83
CLK17,2016-12-08 13:30,8,53.97,53.97,53.92,53.96,60
CLK17,2016-12-08 14:00,8,53.91,53.91,53.85,53.87,16
CLK17,2016-12-08 14:30,8,53.86,53.87,53.85,53.85,25
CLK17,2016-12-08 15:00,8,53.82,53.84,53.82,53.84,16
CLK17,2016-12-08 15:30,8,53.94,53.95,53.87,53.88,25
CLK17,2016-12-08 18:30,9,53.88,53.91,53.88,53.91,5
CLK17,2016-12-08 19:00,9,53.86,53.86,53.86,53.86,5
CLK17,2016-12-08 19:30,9,53.86,53.86,53.86,53.86,5
CLK17,2016-12-08 23:30,9,54.07,54.1,54.07,54.1,69
CLK17,2016-12-09 00:00,9,54.09,54.09,54.05,54.05,5
CLK17,2016-12-09 00:30,9,54.04,54.05,54.04,54.04,12
CLK17,2016-12-09 01:00,9,54.04,54.04,53.95,53.96,33
CLK17,2016-12-09 01:30,9,54.07,54.07,54.02,54.02,10
CLK17,2016-12-09 02:00,9,54.14,54.15,54.14,54.15,7
CLK17,2016-12-09 02:30,9,54.35,54.39,54.32,54.36,70
CLK17,2016-12-09 03:00,9,54.3,54.3,54.11,54.13,18
CLK17,2016-12-09 03:30,9,54.18,54.18,54.13,54.18,29
CLK17,2016-12-09 04:00,9,54.09,54.12,54.09,54.12,8
CLK17,2016-12-09 04:30,9,54.26,54.26,54.24,54.25,3
CLK17,2016-12-09 05:00,9,54.18,54.18,54.18,54.18,1
CLK17,2016-12-09 05:30,9,54.25,54.26,54.12,54.18,6
CLK17,2016-12-09 06:00,9,54.21,54.21,54.11,54.11,23
CLK17,2016-12-09 06:30,9,53.97,54.07,53.91,54.07,35
CLK17,2016-12-09 07:00,9,54.12,54.33,54.12,54.31,34
CLK17,2016-12-09 07:30,9,54.26,54.28,54.15,54.18,71
CLK17,2016-12-09 08:00,9,54.17,54.47,54.05,54.39,228
CLK17,2016-12-09 08:30,9,54.38,54.43,54.26,54.32,133
CLK17,2016-12-09 09:00,9,54.31,54.36,54.19,54.26,320
CLK17,2016-12-09 09:30,9,54.28,54.46,54.22,54.26,87
CLK17,2016-12-09 10:00,9,54.28,54.28,54.18,54.22,56
CLK17,2016-12-09 10:30,9,54.17,54.25,54.17,54.25,24
CLK17,2016-12-09 11:00,9,54.31,54.34,54.29,54.29,24
CLK17,2016-12-09 11:30,9,54.32,54.33,54.22,54.31,15
CLK17,2016-12-09 12:00,9,54.3,54.31,54.18,54.2,36
CLK17,2016-12-09 12:30,9,54.2,54.32,54.2,54.28,16
CLK17,2016-12-09 13:00,9,54.27,54.43,54.26,54.38,253
CLK17,2016-12-09 13:30,9,54.34,54.37,54.3,54.36,18
CLK17,2016-12-09 14:00,9,54.4,54.43,54.35,54.39,19
CLK17,2016-12-09 14:30,9,54.37,54.41,54.36,54.4,15
CLK17,2016-12-09 15:00,9,54.39,54.4,54.34,54.34,5
CLK17,2016-12-09 15:30,9,54.44,54.44,54.44,54.44,10
CLK17,2016-12-11 17:00,12,55.17,57.1,55.01,56.72,66
CLK17,2016-12-11 17:30,12,56.65,56.66,56.57,56.57,24
CLK17,2016-12-11 18:00,12,56.32,56.35,56.12,56.23,315
CLK17,2016-12-11 18:30,12,56.26,56.31,56.18,56.24,59
CLK17,2016-12-11 19:00,12,56.29,56.33,56.22,56.33,58
CLK17,2016-12-11 19:30,12,56.31,56.33,56.23,56.29,24
CLK17,2016-12-11 20:00,12,56.32,56.32,56.27,56.27,3
CLK17,2016-12-11 21:30,12,56.32,56.34,56.32,56.34,3
CLK17,2016-12-11 22:00,12,56.39,56.39,56.39,56.39,2
CLK17,2016-12-11 22:30,12,56.36,56.36,56.33,56.33,2
CLK17,2016-12-11 23:00,12,56.36,56.36,56.36,56.36,1
CLK17,2016-12-11 23:30,12,56.36,56.44,56.36,56.44,8
CLK17,2016-12-12 00:00,12,56.45,56.57,56.45,56.57,11
CLK17,2016-12-12 00:30,12,56.54,56.54,56.47,56.47,49
CLK17,2016-12-12 01:00,12,56.48,56.58,56.46,56.51,20
CLK17,2016-12-12 01:30,12,56.49,56.61,56.49,56.6,8
CLK17,2016-12-12 02:00,12,56.63,56.91,56.62,56.84,30
CLK17,2016-12-12 02:30,12,56.64,56.81,56.56,56.81,23
CLK17,2016-12-12 03:00,12,56.79,56.83,56.54,56.59,21
CLK17,2016-12-12 03:30,12,56.64,56.64,56.58,56.58,14
CLK17,2016-12-12 04:00,12,56.5,56.51,56.29,56.29,82
CLK17,2016-12-12 04:30,12,56.27,56.51,56.25,56.46,45
CLK17,2016-12-12 05:00,12,56.43,56.43,56.27,56.27,36
CLK17,2016-12-12 05:30,12,56.27,56.39,56.18,56.39,12
CLK17,2016-12-12 06:00,12,56.33,56.38,56.33,56.33,13
CLK17,2016-12-12 06:30,12,56.41,56.42,56.38,56.4,8
CLK17,2016-12-12 07:00,12,56.36,56.54,56.36,56.39,116
CLK17,2016-12-12 07:30,12,56.39,56.39,56.15,56.15,118
CLK17,2016-12-12 08:00,12,56.16,56.29,55.99,56.29,208
CLK17,2016-12-12 08:30,12,56.3,56.53,56.26,56.39,176
CLK17,2016-12-12 09:00,12,56.41,56.41,56.11,56.24,220
CLK17,2016-12-12 09:30,12,56.21,56.29,56.02,56.13,144
CLK17,2016-12-12 10:00,12,56.11,56.18,55.83,55.83,124
CLK17,2016-12-12 10:30,12,55.83,55.96,55.6,55.95,163
CLK17,2016-12-12 11:00,12,55.96,56,55.9,56,43
CLK17,2016-12-12 11:30,12,56.06,56.06,55.98,56.02,9
CLK17,2016-12-12 12:00,12,56.04,56.04,55.98,56,21
CLK17,2016-12-12 12:30,12,55.98,56.16,55.96,55.99,87
CLK17,2016-12-12 13:00,12,55.99,55.99,55.49,55.5,139
CLK17,2016-12-12 13:30,12,55.51,55.61,55.22,55.38,44
CLK17,2016-12-12 14:00,12,55.4,55.47,55.31,55.31,36
CLK17,2016-12-12 14:30,12,55.26,55.28,55.12,55.28,40
CLK17,2016-12-12 15:00,12,55.26,55.49,55.26,55.49,7
CLK17,2016-12-12 15:30,12,55.55,55.55,55.3,55.32,22
CLK17,2016-12-12 17:30,13,55.55,55.55,55.55,55.55,4
CLK17,2016-12-12 18:00,13,55.55,55.55,55.55,55.55,1
CLK17,2016-12-12 18:30,13,55.75,55.75,55.75,55.75,1
CLK17,2016-12-12 19:00,13,55.89,55.89,55.83,55.83,6
CLK17,2016-12-12 19:30,13,55.79,55.8,55.79,55.79,4
CLK17,2016-12-12 20:00,13,55.8,55.8,55.8,55.8,1
CLK17,2016-12-12 20:30,13,55.66,55.66,55.66,55.66,1
CLK17,2016-12-12 21:30,13,55.73,55.73,55.7,55.7,2
CLK17,2016-12-12 23:00,13,55.65,55.67,55.65,55.67,3
CLK17,2016-12-12 23:30,13,55.61,55.61,55.59,55.6,10
CLK17,2016-12-13 00:00,13,55.6,55.6,55.6,55.6,2
CLK17,2016-12-13 01:30,13,55.67,55.67,55.67,55.67,1
CLK17,2016-12-13 02:00,13,55.66,55.66,55.51,55.55,4
CLK17,2016-12-13 02:30,13,55.68,55.79,55.68,55.7,109
CLK17,2016-12-13 03:00,13,55.74,55.84,55.72,55.84,28
CLK17,2016-12-13 03:30,13,55.89,56,55.89,56,11
CLK17,2016-12-13 04:00,13,55.96,55.98,55.87,55.87,23
CLK17,2016-12-13 04:30,13,55.86,55.93,55.86,55.93,4
CLK17,2016-12-13 05:00,13,56.02,56.03,56.02,56.03,6
CLK17,2016-12-13 05:30,13,56,56.3,56,56.24,134
CLK17,2016-12-13 06:00,13,56.29,56.42,56.29,56.34,77
CLK17,2016-12-13 06:30,13,56.37,56.37,56.22,56.24,31
CLK17,2016-12-13 07:00,13,56.21,56.21,55.92,56.12,45
CLK17,2016-12-13 07:30,13,56.11,56.11,56,56.04,69
CLK17,2016-12-13 08:00,13,56.12,56.19,55.98,56.1,122
CLK17,2016-12-13 08:30,13,56.08,56.09,55.56,55.64,290
CLK17,2016-12-13 09:00,13,55.69,55.72,55.48,55.55,155
CLK17,2016-12-13 09:30,13,55.48,55.65,55.27,55.63,223
CLK17,2016-12-13 10:00,13,55.65,55.83,55.6,55.6,190
CLK17,2016-12-13 10:30,13,55.63,55.82,55.58,55.76,78
CLK17,2016-12-13 11:00,13,55.76,55.94,55.69,55.92,81
CLK17,2016-12-13 11:30,13,55.91,56.01,55.9,55.94,24
CLK17,2016-12-13 12:00,13,56.01,56.1,55.98,56,54
CLK17,2016-12-13 12:30,13,55.96,55.96,55.87,55.9,8
CLK17,2016-12-13 13:00,13,55.92,55.94,55.73,55.9,135
CLK17,2016-12-13 13:30,13,55.86,55.87,55.81,55.81,62
CLK17,2016-12-13 14:00,13,55.77,55.77,55.77,55.77,1
CLK17,2016-12-13 14:30,13,55.73,55.78,55.73,55.74,68
CLK17,2016-12-13 15:00,13,55.77,55.77,55.77,55.77,3
CLK17,2016-12-13 15:30,13,55.6,55.6,55.38,55.45,19
CLK17,2016-12-13 18:30,14,55.21,55.21,55.19,55.19,3
CLK17,2016-12-13 19:00,14,55.29,55.3,55.22,55.22,18
CLK17,2016-12-13 19:30,14,55.26,55.26,55.26,55.26,2
CLK17,2016-12-13 20:00,14,55.24,55.24,55.24,55.24,2
CLK17,2016-12-13 20:30,14,55.21,55.21,55.21,55.21,1
CLK17,2016-12-13 21:00,14,55.27,55.27,55.27,55.27,5
CLK17,2016-12-13 22:00,14,55.25,55.25,55.25,55.25,1
CLK17,2016-12-13 23:00,14,55.2,55.2,55.2,55.2,2
CLK17,2016-12-13 23:30,14,55.19,55.19,55.16,55.18,15
CLK17,2016-12-14 00:00,14,55.17,55.29,55.17,55.28,17
CLK17,2016-12-14 00:30,14,55.28,55.35,55.24,55.31,17
CLK17,2016-12-14 01:00,14,55.34,55.46,55.29,55.35,17
CLK17,2016-12-14 01:30,14,55.34,55.45,55.34,55.39,35
CLK17,2016-12-14 02:00,14,55.38,55.39,55.22,55.35,19
CLK17,2016-12-14 02:30,14,55.27,55.36,55.27,55.32,18
CLK17,2016-12-14 03:00,14,55.35,55.37,55.19,55.22,22
CLK17,2016-12-14 03:30,14,55.24,55.32,55.2,55.24,26
CLK17,2016-12-14 04:00,14,55.24,55.36,55.24,55.36,18
CLK17,2016-12-14 04:30,14,55.35,55.39,55.26,55.26,19
CLK17,2016-12-14 05:00,14,55.26,55.28,54.99,54.99,41
CLK17,2016-12-14 05:30,14,54.99,55.18,54.99,55.16,32
CLK17,2016-12-14 06:00,14,55.2,55.2,55.06,55.12,22
CLK17,2016-12-14 06:30,14,55.04,55.16,55.04,55.1,46
CLK17,2016-12-14 07:00,14,55.07,55.07,54.92,54.96,41
CLK17,2016-12-14 07:30,14,54.96,55.22,54.96,55.19,61
CLK17,2016-12-14 08:00,14,55.19,55.27,55.14,55.17,88
CLK17,2016-12-14 08:30,14,55.19,55.27,54.91,54.95,135
CLK17,2016-12-14 09:00,14,55,55.16,54.99,55.1,48
CLK17,2016-12-14 09:30,14,55.11,55.86,55.11,55.5,152
CLK17,2016-12-14 10:00,14,55.53,55.55,55.22,55.25,116
CLK17,2016-12-14 10:30,14,55.18,55.3,55.13,55.23,84
CLK17,2016-12-14 11:00,14,55.23,55.29,55.17,55.22,21
CLK17,2016-12-14 11:30,14,55.21,55.21,54.91,54.99,117
CLK17,2016-12-14 12:00,14,54.99,55.04,54.87,54.93,82
CLK17,2016-12-14 12:30,14,55.06,55.06,54.86,54.92,71
CLK17,2016-12-14 13:00,14,54.8,55.12,54.21,54.24,107
CLK17,2016-12-14 13:30,14,54.25,54.47,54.16,54.16,93
CLK17,2016-12-14 14:00,14,54.16,54.22,54.13,54.19,31
CLK17,2016-12-14 14:30,14,54.17,54.29,54.17,54.19,17
CLK17,2016-12-14 15:00,14,54.19,54.22,54.19,54.19,6
CLK17,2016-12-14 17:30,15,54.17,54.17,54.16,54.16,6
CLK17,2016-12-14 18:30,15,54.2,54.2,54.2,54.2,1
CLK17,2016-12-14 19:00,15,54.2,54.2,54.2,54.2,4
CLK17,2016-12-14 20:00,15,54.14,54.22,54.14,54.22,11
CLK17,2016-12-14 21:30,15,54.26,54.26,54.26,54.26,1
CLK17,2016-12-14 22:00,15,54.32,54.32,54.32,54.32,2
CLK17,2016-12-14 23:30,15,54.27,54.27,54.23,54.25,5
CLK17,2016-12-15 01:00,15,54.26,54.39,54.26,54.39,4
CLK17,2016-12-15 02:00,15,54.31,54.44,54.31,54.44,3
CLK17,2016-12-15 02:30,15,54.52,54.62,54.49,54.62,30
CLK17,2016-12-15 03:00,15,54.6,54.6,54.56,54.56,17
CLK17,2016-12-15 03:30,15,54.59,54.65,54.59,54.62,13
CLK17,2016-12-15 04:00,15,54.58,54.62,54.58,54.62,2
CLK17,2016-12-15 04:30,15,54.63,54.63,54.63,54.63,1
CLK17,2016-12-15 05:00,15,54.58,54.63,54.58,54.58,4
CLK17,2016-12-15 05:30,15,54.53,54.54,54.52,54.54,4
CLK17,2016-12-15 06:00,15,54.44,54.49,54.37,54.37,13
CLK17,2016-12-15 06:30,15,54.31,54.42,54.28,54.41,6
CLK17,2016-12-15 07:00,15,54.31,54.31,53.89,53.99,31
CLK17,2016-12-15 07:30,15,53.95,54.03,53.53,53.55,69
CLK17,2016-12-15 08:00,15,53.61,53.76,53.47,53.6,163
CLK17,2016-12-15 08:30,15,53.6,53.81,53.56,53.74,129
CLK17,2016-12-15 09:00,15,53.72,53.84,53.57,53.84,195
CLK17,2016-12-15 09:30,15,53.88,53.88,53.77,53.81,87
CLK17,2016-12-15 10:00,15,53.79,53.97,53.62,53.63,154
CLK17,2016-12-15 10:30,15,53.57,53.91,53.57,53.86,66
CLK17,2016-12-15 11:00,15,53.86,54.14,53.86,54.14,52
CLK17,2016-12-15 11:30,15,54.09,54.38,54.08,54.29,36
CLK17,2016-12-15 12:00,15,54.36,54.64,54.36,54.46,62
CLK17,2016-12-15 12:30,15,54.47,54.48,54.14,54.16,54
CLK17,2016-12-15 13:00,15,54.19,54.34,54.06,54.17,200
CLK17,2016-12-15 13:30,15,54.16,54.21,54.09,54.21,197
CLK17,2016-12-15 14:00,15,54.24,54.27,54.24,54.27,8
CLK17,2016-12-15 14:30,15,54.25,54.33,54.25,54.32,16
CLK17,2016-12-15 15:00,15,54.26,54.3,54.26,54.3,2
CLK17,2016-12-15 15:30,15,54.34,54.34,54.34,54.34,1
CLK17,2016-12-15 18:30,16,54.3,54.3,54.3,54.3,1
CLK17,2016-12-15 19:00,16,54.38,54.38,54.38,54.38,1
CLK17,2016-12-15 19:30,16,54.37,54.4,54.37,54.4,11
CLK17,2016-12-15 20:00,16,54.44,54.44,54.44,54.44,3
CLK17,2016-12-15 22:30,16,54.52,54.52,54.52,54.52,2
CLK17,2016-12-15 23:00,16,54.49,54.49,54.49,54.49,1
CLK17,2016-12-16 00:00,16,54.44,54.44,54.44,54.44,1
CLK17,2016-12-16 00:30,16,54.47,54.47,54.31,54.31,8
CLK17,2016-12-16 01:00,16,54.3,54.3,54.3,54.3,2
CLK17,2016-12-16 01:30,16,54.22,54.22,54.08,54.08,6
CLK17,2016-12-16 02:00,16,54.15,54.18,54.11,54.18,9
CLK17,2016-12-16 02:30,16,54.22,54.26,54.22,54.25,17
CLK17,2016-12-16 03:00,16,54.31,54.32,54.16,54.16,22
CLK17,2016-12-16 03:30,16,54.18,54.18,53.98,53.98,7
CLK17,2016-12-16 04:00,16,54.03,54.03,53.82,53.9,15
CLK17,2016-12-16 04:30,16,53.83,53.96,53.83,53.96,19
CLK17,2016-12-16 05:00,16,53.84,54.09,53.84,54.09,4
CLK17,2016-12-16 05:30,16,54.1,54.33,54.1,54.31,12
CLK17,2016-12-16 06:00,16,54.32,54.55,54.32,54.55,13
CLK17,2016-12-16 06:30,16,54.52,54.52,54.31,54.36,14
CLK17,2016-12-16 07:00,16,54.38,54.48,54.38,54.39,13
CLK17,2016-12-16 07:30,16,54.46,54.64,54.46,54.57,53
CLK17,2016-12-16 08:00,16,54.44,54.75,54.34,54.72,105
CLK17,2016-12-16 08:30,16,54.69,54.8,54.54,54.8,135
CLK17,2016-12-16 09:00,16,54.8,54.9,54.65,54.83,145
CLK17,2016-12-16 09:30,16,54.94,54.97,54.74,54.75,166
CLK17,2016-12-16 10:00,16,54.8,55.1,54.8,55.05,67
CLK17,2016-12-16 10:30,16,55.05,55.13,54.96,55.13,102
CLK17,2016-12-16 11:00,16,55.15,55.15,54.88,54.89,48
CLK17,2016-12-16 11:30,16,54.85,54.93,54.77,54.78,53
CLK17,2016-12-16 12:00,16,54.81,55.07,54.81,55,37
CLK17,2016-12-16 12:30,16,55.01,55.11,55.01,55.11,98
CLK17,2016-12-16 13:00,16,55.01,55.15,54.9,55.14,123
CLK17,2016-12-16 13:30,16,55.09,55.16,55.03,55.11,104
CLK17,2016-12-16 14:00,16,55.19,55.19,55.1,55.12,94
CLK17,2016-12-16 14:30,16,55.12,55.15,55.07,55.1,28
CLK17,2016-12-16 15:00,16,55.08,55.13,55.08,55.13,97
CLK17,2016-12-16 15:30,16,55.19,55.19,55.19,55.19,3
CLK17,2016-12-18 17:00,19,55.38,55.38,55.29,55.29,2
CLK17,2016-12-18 18:00,19,55.14,55.24,55.14,55.2,36
CLK17,2016-12-18 18:30,19,55.26,55.26,55.26,55.26,1
CLK17,2016-12-18 19:00,19,55.32,55.43,55.28,55.43,23
CLK17,2016-12-18 19:30,19,55.42,55.42,55.42,55.42,1
CLK17,2016-12-18 20:00,19,55.58,55.62,55.58,55.59,8
CLK17,2016-12-18 21:30,19,55.5,55.5,55.5,55.5,3
CLK17,2016-12-18 22:00,19,55.41,55.41,55.4,55.4,20
CLK17,2016-12-18 23:30,19,55.44,55.46,55.44,55.46,3
CLK17,2016-12-19 00:00,19,55.38,55.38,55.38,55.38,1
CLK17,2016-12-19 00:30,19,55.35,55.35,55.24,55.25,6
CLK17,2016-12-19 01:00,19,55.33,55.39,55.33,55.39,2
CLK17,2016-12-19 01:30,19,55.39,55.39,55.27,55.34,11
CLK17,2016-12-19 02:00,19,55.2,55.49,55.2,55.49,13
CLK17,2016-12-19 02:30,19,55.47,55.47,55.43,55.45,9
CLK17,2016-12-19 03:00,19,55.47,55.47,55.3,55.4,32
CLK17,2016-12-19 03:30,19,55.33,55.37,55.31,55.37,21
CLK17,2016-12-19 04:00,19,55.29,55.29,55.22,55.22,3
CLK17,2016-12-19 04:30,19,55.21,55.23,55.21,55.23,4
CLK17,2016-12-19 05:00,19,55.32,55.41,55.32,55.37,6
CLK17,2016-12-19 05:30,19,55.36,55.36,55.06,55.11,19
CLK17,2016-12-19 06:00,19,55.18,55.2,55.03,55.03,5
CLK17,2016-12-19 06:30,19,55.1,55.13,55,55.02,8
CLK17,2016-12-19 07:00,19,54.99,55.04,54.82,54.94,20
CLK17,2016-12-19 07:30,19,54.96,54.96,54.74,54.85,19
CLK17,2016-12-19 08:00,19,54.83,55,54.83,54.96,29
CLK17,2016-12-19 08:30,19,54.92,55.01,54.73,54.96,265
CLK17,2016-12-19 09:00,19,54.94,55.12,54.86,55.06,99
CLK17,2016-12-19 09:30,19,55.06,55.08,54.98,55,79
CLK17,2016-12-19 10:00,19,54.94,54.94,54.73,54.87,76
CLK17,2016-12-19 10:30,19,54.85,55.05,54.8,54.92,58
CLK17,2016-12-19 11:00,19,54.99,55.15,54.98,55.12,27
CLK17,2016-12-19 11:30,19,55.12,55.18,55.12,55.12,22
CLK17,2016-12-19 12:00,19,55.11,55.15,55.01,55.04,19
CLK17,2016-12-19 12:30,19,55.07,55.09,54.93,55.01,11
CLK17,2016-12-19 13:00,19,55.03,55.05,54.9,55.05,26
CLK17,2016-12-19 13:30,19,55.06,55.09,55.06,55.06,30
CLK17,2016-12-19 14:00,19,55.07,55.12,55.02,55.02,41
CLK17,2016-12-19 14:30,19,54.96,54.96,54.77,54.77,43
CLK17,2016-12-19 15:00,19,54.77,54.77,54.77,54.77,2
CLK17,2016-12-19 15:30,19,54.8,54.8,54.8,54.8,1
CLK17,2016-12-19 17:00,20,55.06,55.06,55.03,55.03,2
CLK17,2016-12-19 18:30,20,55.06,55.06,55.06,55.06,1
CLK17,2016-12-19 19:00,20,54.95,54.95,54.95,54.95,1
CLK17,2016-12-19 23:30,20,54.83,54.83,54.83,54.83,1
CLK17,2016-12-20 00:00,20,54.91,54.91,54.91,54.91,1
CLK17,2016-12-20 01:00,20,54.91,54.98,54.91,54.96,6
CLK17,2016-12-20 02:30,20,55.02,55.03,55.02,55.03,9
CLK17,2016-12-20 03:00,20,55.04,55.11,55,55.11,17
CLK17,2016-12-20 03:30,20,55.14,55.2,55.14,55.2,3
CLK17,2016-12-20 04:00,20,55.18,55.18,55.1,55.1,11
CLK17,2016-12-20 04:30,20,55.17,55.2,55.11,55.11,8
CLK17,2016-12-20 05:00,20,55.18,55.4,55.18,55.38,42
CLK17,2016-12-20 05:30,20,55.42,55.42,55.34,55.34,8
CLK17,2016-12-20 06:00,20,55.34,55.34,55.32,55.32,3
CLK17,2016-12-20 06:30,20,55.37,55.38,55.37,55.38,2
CLK17,2016-12-20 07:00,20,55.4,55.52,55.39,55.42,22
CLK17,2016-12-20 07:30,20,55.39,55.44,55.33,55.43,124
CLK17,2016-12-20 08:00,20,55.45,55.67,55.45,55.63,127
CLK17,2016-12-20 08:30,20,55.62,55.78,55.55,55.69,183
CLK17,2016-12-20 09:00,20,55.64,55.71,55.53,55.66,141
CLK17,2016-12-20 09:30,20,55.68,55.73,55.64,55.64,79
CLK17,2016-12-20 10:00,20,55.63,55.77,55.63,55.77,59
CLK17,2016-12-20 10:30,20,55.7,55.7,55.22,55.31,92
CLK17,2016-12-20 11:00,20,55.24,55.43,55.24,55.38,14
CLK17,2016-12-20 11:30,20,55.4,55.45,55.33,55.43,87
CLK17,2016-12-20 12:00,20,55.47,55.51,55.41,55.41,25
CLK17,2016-12-20 12:30,20,55.42,55.48,55.4,55.48,42
CLK17,2016-12-20 13:00,20,55.44,55.5,55.35,55.4,115
CLK17,2016-12-20 13:30,20,55.37,55.39,55.36,55.36,17
CLK17,2016-12-20 14:00,20,55.36,55.45,55.36,55.45,3
CLK17,2016-12-20 14:30,20,55.43,55.45,55.43,55.44,10
CLK17,2016-12-20 15:00,20,55.49,55.49,55.49,55.49,1
CLK17,2016-12-20 15:30,20,55.62,55.64,55.62,55.64,4
CLK17,2016-12-20 17:00,21,55.59,55.59,55.59,55.59,2
CLK17,2016-12-20 19:00,21,55.65,55.65,55.63,55.63,12
CLK17,2016-12-20 20:00,21,55.71,55.71,55.71,55.71,2
CLK17,2016-12-20 20:30,21,55.63,55.63,55.63,55.63,5
CLK17,2016-12-20 21:00,21,55.59,55.59,55.59,55.59,3
CLK17,2016-12-20 23:00,21,55.57,55.57,55.57,55.57,1
CLK17,2016-12-20 23:30,21,55.56,55.6,55.56,55.6,11
CLK17,2016-12-21 00:00,21,55.6,55.63,55.6,55.63,6
CLK17,2016-12-21 00:30,21,55.63,55.63,55.63,55.63,1
CLK17,2016-12-21 01:30,21,55.69,55.8,55.69,55.8,2
CLK17,2016-12-21 02:00,21,55.8,55.82,55.77,55.82,25
CLK17,2016-12-21 02:30,21,55.82,55.83,55.81,55.82,18
CLK17,2016-12-21 03:00,21,55.79,55.79,55.75,55.75,15
CLK17,2016-12-21 03:30,21,55.73,55.73,55.73,55.73,1
CLK17,2016-12-21 04:00,21,55.67,55.67,55.65,55.67,3
CLK17,2016-12-21 04:30,21,55.67,55.67,55.67,55.67,1
CLK17,2016-12-21 05:00,21,55.67,55.69,55.67,55.69,2
CLK17,2016-12-21 05:30,21,55.69,55.78,55.69,55.78,22
CLK17,2016-12-21 06:00,21,55.75,55.76,55.73,55.73,5
CLK17,2016-12-21 06:30,21,55.7,55.7,55.61,55.63,9
CLK17,2016-12-21 07:00,21,55.64,55.66,55.45,55.47,8
CLK17,2016-12-21 07:30,21,55.51,55.56,55.44,55.54,129
CLK17,2016-12-21 08:00,21,55.55,55.67,55.44,55.46,179
CLK17,2016-12-21 08:30,21,55.45,55.51,55.36,55.45,194
CLK17,2016-12-21 09:00,21,55.46,55.58,55.35,55.4,100
CLK17,2016-12-21 09:30,21,55.22,55.44,55.16,55.21,188
CLK17,2016-12-21 10:00,21,55.21,55.38,55.2,55.24,51
CLK17,2016-12-21 10:30,21,55.23,55.33,55.21,55.26,30
CLK17,2016-12-21 11:00,21,55.24,55.3,54.88,54.91,87
CLK17,2016-12-21 11:30,21,54.88,55,54.88,54.88,48
CLK17,2016-12-21 12:00,21,54.89,54.89,54.59,54.67,73
CLK17,2016-12-21 12:30,21,54.65,54.68,54.57,54.66,94
CLK17,2016-12-21 13:00,21,54.64,54.74,54.6,54.68,129
CLK17,2016-12-21 13:30,21,54.69,54.77,54.67,54.72,100
CLK17,2016-12-21 14:00,21,54.71,54.71,54.66,54.66,139
CLK17,2016-12-21 14:30,21,54.64,54.65,54.63,54.65,8
CLK17,2016-12-21 15:00,21,54.66,54.69,54.66,54.69,2
CLK17,2016-12-21 15:30,21,54.64,54.67,54.64,54.66,9
CLK17,2016-12-21 23:00,22,54.74,54.74,54.74,54.74,1
CLK17,2016-12-22 02:30,22,54.77,54.8,54.75,54.76,18
CLK17,2016-12-22 03:00,22,54.72,54.77,54.69,54.69,14
CLK17,2016-12-22 03:30,22,54.66,54.67,54.5,54.51,7
CLK17,2016-12-22 04:00,22,54.57,54.57,54.55,54.57,7
CLK17,2016-12-22 04:30,22,54.51,54.51,54.43,54.44,5
CLK17,2016-12-22 05:00,22,54.47,54.47,54.36,54.36,5
CLK17,2016-12-22 05:30,22,54.41,54.41,54.38,54.38,8
CLK17,2016-12-22 06:00,22,54.48,54.48,54.39,54.39,2
CLK17,2016-12-22 06:30,22,54.39,54.39,54.39,54.39,2
CLK17,2016-12-22 07:00,22,54.39,54.47,54.38,54.47,10
CLK17,2016-12-22 07:30,22,54.6,54.6,54.49,54.54,31
CLK17,2016-12-22 08:00,22,54.59,55.02,54.59,54.91,279
CLK17,2016-12-22 08:30,22,54.92,55.02,54.84,54.96,285
CLK17,2016-12-22 09:00,22,54.97,55.27,54.97,55.23,180
CLK17,2016-12-22 09:30,22,55.22,55.36,55.19,55.3,62
CLK17,2016-12-22 10:00,22,55.3,55.3,55.07,55.18,340
CLK17,2016-12-22 10:30,22,55.15,55.2,55.06,55.18,204
CLK17,2016-12-22 11:00,22,55.18,55.28,55.08,55.28,49
CLK17,2016-12-22 11:30,22,55.22,55.25,55.09,55.1,52
CLK17,2016-12-22 12:00,22,55.17,55.21,55.15,55.2,15
CLK17,2016-12-22 12:30,22,55.21,55.33,55.21,55.24,58
CLK17,2016-12-22 13:00,22,55.21,55.26,55.16,55.2,39
CLK17,2016-12-22 13:30,22,55.17,55.2,55.14,55.14,21
CLK17,2016-12-22 14:00,22,55.09,55.11,55.07,55.09,16
CLK17,2016-12-22 14:30,22,55.1,55.1,54.88,54.88,28
CLK17,2016-12-22 22:00,23,54.98,54.98,54.98,54.98,1
CLK17,2016-12-22 22:30,23,54.95,54.95,54.95,54.95,2
CLK17,2016-12-22 23:00,23,54.94,54.94,54.94,54.94,1
CLK17,2016-12-23 00:30,23,54.91,54.91,54.91,54.91,2
CLK17,2016-12-23 01:00,23,54.88,54.88,54.88,54.88,1
CLK17,2016-12-23 01:30,23,54.88,54.94,54.88,54.94,3
CLK17,2016-12-23 02:00,23,54.82,54.82,54.82,54.82,1
CLK17,2016-12-23 02:30,23,54.68,54.8,54.68,54.8,19
CLK17,2016-12-23 03:00,23,54.77,54.83,54.73,54.81,21
CLK17,2016-12-23 03:30,23,54.74,54.83,54.74,54.83,44
CLK17,2016-12-23 04:30,23,54.79,54.82,54.74,54.74,6
CLK17,2016-12-23 05:00,23,54.7,54.7,54.7,54.7,1
CLK17,2016-12-23 05:30,23,54.69,54.69,54.5,54.5,15
CLK17,2016-12-23 06:00,23,54.55,54.63,54.48,54.63,23
CLK17,2016-12-23 06:30,23,54.58,54.66,54.56,54.66,11
CLK17,2016-12-23 07:00,23,54.65,54.65,54.52,54.52,8
CLK17,2016-12-23 07:30,23,54.56,54.63,54.54,54.61,29
CLK17,2016-12-23 08:00,23,54.63,54.82,54.55,54.82,90
CLK17,2016-12-23 08:30,23,54.8,54.97,54.73,54.93,159
CLK17,2016-12-23 09:00,23,54.93,55.06,54.92,54.98,76
CLK17,2016-12-23 09:30,23,54.97,55.12,54.95,55.12,49
CLK17,2016-12-23 10:00,23,55.1,55.17,55.08,55.12,18
CLK17,2016-12-23 10:30,23,55.11,55.23,55.11,55.2,16
CLK17,2016-12-23 11:00,23,55.21,55.21,54.95,54.98,34
CLK17,2016-12-23 11:30,23,55.06,55.09,55.06,55.09,2
CLK17,2016-12-23 12:00,23,55.07,55.31,54.98,55.29,67
CLK17,2016-12-23 12:30,23,55.31,55.31,55.23,55.26,62
CLK17,2016-12-23 13:00,23,55.23,55.24,55.18,55.23,58
CLK17,2016-12-23 13:30,23,55.2,55.2,55.16,55.16,50
CLK17,2016-12-23 14:00,23,55.15,55.2,55.15,55.2,35
CLK17,2016-12-23 14:30,23,55.19,55.27,55.19,55.27,12
CLK17,2016-12-23 15:00,23,55.24,55.24,55.24,55.24,5
CLK17,2016-12-23 15:30,23,55.34,55.41,55.34,55.41,2
CLK17,2016-12-26 17:30,27,55.36,55.42,55.36,55.42,2
CLK17,2016-12-26 18:00,27,55.37,55.37,55.37,55.37,1
CLK17,2016-12-26 19:00,27,55.31,55.32,55.18,55.18,5
CLK17,2016-12-26 23:30,27,55.24,55.24,55.24,55.24,1
CLK17,2016-12-27 00:30,27,55.21,55.21,55.21,55.21,2
CLK17,2016-12-27 02:00,27,55.42,55.49,55.42,55.49,8
CLK17,2016-12-27 02:30,27,55.46,55.46,55.4,55.4,14
CLK17,2016-12-27 03:00,27,55.39,55.43,55.38,55.43,3
CLK17,2016-12-27 04:30,27,55.36,55.36,55.32,55.32,6
CLK17,2016-12-27 05:00,27,55.28,55.28,55.28,55.28,1
CLK17,2016-12-27 05:30,27,55.29,55.29,55.29,55.29,1
CLK17,2016-12-27 06:00,27,55.38,55.38,55.38,55.38,1
CLK17,2016-12-27 06:30,27,55.29,55.29,55.28,55.28,2
CLK17,2016-12-27 07:00,27,55.28,55.51,55.27,55.51,18
CLK17,2016-12-27 07:30,27,55.45,55.54,55.45,55.54,12
CLK17,2016-12-27 08:00,27,55.53,55.75,55.46,55.66,164
CLK17,2016-12-27 08:30,27,55.66,55.81,55.66,55.78,116
CLK17,2016-12-27 09:00,27,55.78,55.85,55.7,55.82,138
CLK17,2016-12-27 09:30,27,55.8,55.89,55.77,55.84,141
CLK17,2016-12-27 10:00,27,55.86,55.96,55.85,55.95,115
CLK17,2016-12-27 10:30,27,56,56.12,56,56.08,132
CLK17,2016-12-27 11:00,27,56.04,56.07,55.88,55.92,101
CLK17,2016-12-27 11:30,27,55.93,56.03,55.93,56,26
CLK17,2016-12-27 12:00,27,55.98,56.03,55.98,55.98,6
CLK17,2016-12-27 12:30,27,56.02,56.1,56.02,56.1,7
CLK17,2016-12-27 13:00,27,56.13,56.21,56.03,56.04,53
CLK17,2016-12-27 13:30,27,56,56.04,55.98,56.03,7
CLK17,2016-12-27 14:00,27,56,56,55.98,55.99,16
CLK17,2016-12-27 14:30,27,56.02,56.04,55.98,55.98,18
CLK17,2016-12-27 15:00,27,55.98,55.98,55.98,55.98,3
CLK17,2016-12-27 15:30,27,55.99,55.99,55.99,55.99,1
CLK17,2016-12-27 17:30,28,55.99,56.03,55.99,56.02,11
CLK17,2016-12-27 18:30,28,55.96,55.96,55.96,55.96,2
CLK17,2016-12-27 19:30,28,55.95,55.95,55.95,55.95,1
CLK17,2016-12-27 20:00,28,55.98,55.98,55.98,55.98,4
CLK17,2016-12-27 22:00,28,55.93,55.93,55.93,55.93,1
CLK17,2016-12-27 23:00,28,55.93,55.93,55.93,55.93,1
CLK17,2016-12-28 00:30,28,55.99,56.01,55.99,56.01,3
CLK17,2016-12-28 01:00,28,55.95,56,55.95,56,3
CLK17,2016-12-28 01:30,28,56.02,56.05,56.02,56.05,3
CLK17,2016-12-28 02:00,28,56.17,56.3,56.17,56.3,8
CLK17,2016-12-28 02:30,28,56.22,56.22,56.21,56.21,2
CLK17,2016-12-28 03:00,28,56.25,56.25,56.25,56.25,2
CLK17,2016-12-28 03:30,28,56.27,56.3,56.27,56.27,3
CLK17,2016-12-28 04:00,28,56.29,56.38,56.27,56.36,10
CLK17,2016-12-28 04:30,28,56.32,56.36,56.32,56.36,15
CLK17,2016-12-28 05:00,28,56.26,56.3,56.26,56.3,2
CLK17,2016-12-28 05:30,28,56.29,56.33,56.29,56.33,5
CLK17,2016-12-28 06:00,28,56.27,56.27,56.15,56.16,13
CLK17,2016-12-28 06:30,28,56.12,56.12,56.03,56.03,5
CLK17,2016-12-28 07:00,28,55.94,55.99,55.78,55.95,15
CLK17,2016-12-28 07:30,28,55.97,56.08,55.92,56.07,56
CLK17,2016-12-28 08:00,28,55.99,56.34,55.99,56.24,20
CLK17,2016-12-28 08:30,28,56.22,56.35,56.21,56.3,67
CLK17,2016-12-28 09:00,28,56.31,56.31,56.08,56.19,268
CLK17,2016-12-28 09:30,28,56.17,56.31,56.12,56.21,233
CLK17,2016-12-28 10:00,28,56.18,56.27,56.17,56.24,209
CLK17,2016-12-28 10:30,28,56.25,56.33,56.24,56.28,178
CLK17,2016-12-28 11:00,28,56.26,56.28,56.21,56.26,59
CLK17,2016-12-28 11:30,28,56.25,56.29,56.15,56.18,37
CLK17,2016-12-28 12:00,28,56.24,56.29,56.24,56.27,7
CLK17,2016-12-28 12:30,28,56.32,56.41,56.32,56.39,38
CLK17,2016-12-28 13:00,28,56.41,56.45,56.22,56.24,188
CLK17,2016-12-28 13:30,28,56.2,56.24,56.16,56.16,22
CLK17,2016-12-28 14:00,28,56.19,56.22,56.18,56.22,6
CLK17,2016-12-28 14:30,28,56.12,56.14,56.12,56.12,9
CLK17,2016-12-28 15:00,28,56.11,56.12,56.11,56.12,2
CLK17,2016-12-28 15:30,28,56.03,56.05,55.86,55.86,23
CLK17,2016-12-28 17:00,29,55.77,55.86,55.77,55.86,2
CLK17,2016-12-28 18:30,29,55.96,55.96,55.96,55.96,1
CLK17,2016-12-28 19:00,29,55.93,55.93,55.93,55.93,1
CLK17,2016-12-28 19:30,29,56,56.02,55.99,55.99,6
CLK17,2016-12-28 21:30,29,56.1,56.1,56.1,56.1,5
CLK17,2016-12-28 22:30,29,56,56,56,56,5
CLK17,2016-12-29 00:00,29,56.05,56.05,56.05,56.05,2
CLK17,2016-12-29 01:00,29,56.11,56.11,56.11,56.11,1
CLK17,2016-12-29 01:30,29,56.05,56.05,56.03,56.03,5
CLK17,2016-12-29 02:00,29,56.19,56.28,56.19,56.28,22
CLK17,2016-12-29 02:30,29,56.31,56.32,56.24,56.24,7
CLK17,2016-12-29 03:00,29,56.21,56.21,56.19,56.19,3
CLK17,2016-12-29 03:30,29,56.03,56.03,56.03,56.03,1
CLK17,2016-12-29 04:00,29,56.22,56.22,56.19,56.2,14
CLK17,2016-12-29 04:30,29,56.27,56.27,56.16,56.16,13
CLK17,2016-12-29 05:00,29,56.11,56.11,56.11,56.11,6
CLK17,2016-12-29 06:00,29,56.2,56.2,56.2,56.2,5
CLK17,2016-12-29 06:30,29,56.27,56.3,56.25,56.25,9
CLK17,2016-12-29 07:00,29,56.27,56.33,56.22,56.33,30
CLK17,2016-12-29 07:30,29,56.29,56.29,56.14,56.19,28
CLK17,2016-12-29 08:00,29,56.19,56.32,56.19,56.25,111
CLK17,2016-12-29 08:30,29,56.28,56.34,56.22,56.34,46
CLK17,2016-12-29 09:00,29,56.32,56.33,56.25,56.29,59
CLK17,2016-12-29 09:30,29,56.31,56.49,56.29,56.36,89
CLK17,2016-12-29 10:00,29,56.39,56.47,56.14,56.16,169
CLK17,2016-12-29 10:30,29,56.17,56.28,56.08,56.1,88
CLK17,2016-12-29 11:00,29,56.11,56.11,55.97,56.05,106
CLK17,2016-12-29 11:30,29,56.06,56.13,56.03,56.1,36
CLK17,2016-12-29 12:00,29,56.07,56.07,56.07,56.07,1
CLK17,2016-12-29 12:30,29,56.03,56.1,55.99,56.03,11
CLK17,2016-12-29 13:00,29,56.12,56.17,56.09,56.12,59
CLK17,2016-12-29 13:30,29,56.1,56.12,56.05,56.09,90
CLK17,2016-12-29 14:00,29,56.03,56.06,56.03,56.06,30
CLK17,2016-12-29 14:30,29,56.07,56.08,56.07,56.08,3
CLK17,2016-12-29 15:00,29,56.13,56.13,56.13,56.13,1
CLK17,2016-12-29 15:30,29,56.18,56.18,56.18,56.18,2
CLK17,2016-12-29 18:30,30,56.33,56.33,56.33,56.33,10
CLK17,2016-12-29 20:30,30,56.22,56.22,56.22,56.22,2
CLK17,2016-12-29 21:00,30,56.12,56.17,56.12,56.16,4
CLK17,2016-12-29 21:30,30,56.16,56.16,56.16,56.16,1
CLK17,2016-12-29 22:00,30,56.3,56.3,56.3,56.3,4
CLK17,2016-12-29 22:30,30,56.26,56.26,56.26,56.26,1
CLK17,2016-12-29 23:00,30,56.32,56.32,56.3,56.3,3
CLK17,2016-12-29 23:30,30,56.3,56.3,56.3,56.3,1
CLK17,2016-12-30 00:00,30,56.32,56.36,56.32,56.34,14
CLK17,2016-12-30 00:30,30,56.32,56.32,56.32,56.32,1
CLK17,2016-12-30 01:00,30,56.34,56.34,56.34,56.34,1
CLK17,2016-12-30 02:00,30,56.34,56.34,56.32,56.32,2
CLK17,2016-12-30 02:30,30,56.31,56.31,56.28,56.28,16
CLK17,2016-12-30 03:00,30,56.38,56.38,56.38,56.38,1
CLK17,2016-12-30 03:30,30,56.31,56.31,56.31,56.31,2
CLK17,2016-12-30 04:30,30,56.25,56.25,56.17,56.19,17
CLK17,2016-12-30 05:00,30,56.06,56.06,56.06,56.06,1
CLK17,2016-12-30 05:30,30,56.14,56.14,56.14,56.14,1
CLK17,2016-12-30 06:00,30,56.01,56.03,55.95,56.01,16
CLK17,2016-12-30 06:30,30,55.99,56.03,55.99,56.03,2
CLK17,2016-12-30 07:00,30,56.01,56.1,56.01,56.06,8
CLK17,2016-12-30 07:30,30,56.06,56.07,55.94,55.98,30
CLK17,2016-12-30 08:00,30,55.98,56.02,55.83,55.88,90
CLK17,2016-12-30 08:30,30,55.88,56.02,55.81,56,169
CLK17,2016-12-30 09:00,30,56,56.07,55.91,56.02,107
CLK17,2016-12-30 09:30,30,56.01,56.03,55.88,55.9,70
CLK17,2016-12-30 10:00,30,55.91,55.92,55.85,55.87,51
CLK17,2016-12-30 10:30,30,56.01,56.06,56.01,56.05,4
CLK17,2016-12-30 11:00,30,56.06,56.06,55.96,55.96,4
CLK17,2016-12-30 11:30,30,55.9,55.97,55.9,55.9,3
CLK17,2016-12-30 12:00,30,55.95,55.95,55.95,55.95,2
CLK17,2016-12-30 12:30,30,55.91,55.97,55.91,55.94,18
CLK17,2016-12-30 13:00,30,55.88,56.09,55.84,56.09,300
CLK17,2016-12-30 13:30,30,56.08,56.08,55.97,55.97,171
CLK17,2016-12-30 14:00,30,55.96,56.04,55.96,56.04,16
CLK17,2016-12-30 14:30,30,56.05,56.07,56.04,56.04,11
CLK17,2016-12-30 15:00,30,56.12,56.12,56.12,56.12,1
CLK17,2016-12-30 15:30,30,56.22,56.22,56.22,56.22,1
CLK17,2017-01-02 17:00,3,56.37,56.46,56.37,56.39,10
CLK17,2017-01-02 18:30,3,56.33,56.33,56.31,56.33,3
CLK17,2017-01-02 19:00,3,56.49,56.49,56.37,56.37,4
CLK17,2017-01-02 19:30,3,56.33,56.35,56.33,56.35,2
CLK17,2017-01-02 20:00,3,56.4,56.4,56.4,56.4,1
CLK17,2017-01-02 20:30,3,56.38,56.38,56.38,56.38,5
CLK17,2017-01-02 21:00,3,56.34,56.34,56.34,56.34,1
CLK17,2017-01-02 23:30,3,56.38,56.38,56.38,56.38,2
CLK17,2017-01-03 00:00,3,56.38,56.38,56.38,56.38,2
CLK17,2017-01-03 00:30,3,56.35,56.35,56.35,56.35,9
CLK17,2017-01-03 01:00,3,56.32,56.36,56.32,56.33,6
CLK17,2017-01-03 01:30,3,56.34,56.34,56.27,56.27,8
CLK17,2017-01-03 02:00,3,56.25,56.32,56.25,56.32,4
CLK17,2017-01-03 02:30,3,56.4,56.66,56.4,56.65,52
CLK17,2017-01-03 03:00,3,56.68,57.04,56.61,57.04,72
CLK17,2017-01-03 03:30,3,57.3,57.5,57.27,57.28,19
CLK17,2017-01-03 04:00,3,57.26,57.28,57.26,57.28,10
CLK17,2017-01-03 04:30,3,57.21,57.25,57.19,57.19,3
CLK17,2017-01-03 05:00,3,57.22,57.42,57.21,57.4,58
CLK17,2017-01-03 05:30,3,57.41,57.41,57.29,57.29,26
CLK17,2017-01-03 06:00,3,57.19,57.27,57.17,57.27,8
CLK17,2017-01-03 06:30,3,57.27,57.29,57.22,57.29,16
CLK17,2017-01-03 07:00,3,57.32,57.32,57.26,57.26,6
CLK17,2017-01-03 07:30,3,57.23,57.24,57.01,57.1,114
CLK17,2017-01-03 08:00,3,57.1,57.46,57.1,57.38,195
CLK17,2017-01-03 08:30,3,57.37,57.41,57.21,57.26,216
CLK17,2017-01-03 09:00,3,57.26,57.41,57.15,57.21,212
CLK17,2017-01-03 09:30,3,57.2,57.2,56.62,56.62,155
CLK17,2017-01-03 10:00,3,56.56,56.6,55.39,55.51,303
CLK17,2017-01-03 10:30,3,55.49,55.64,55.02,55.21,110
CLK17,2017-01-03 11:00,3,55.15,55.33,54.69,54.98,178
CLK17,2017-01-03 11:30,3,54.91,54.94,54.78,54.86,90
CLK17,2017-01-03 12:00,3,54.93,55.07,54.79,55.02,80
CLK17,2017-01-03 12:30,3,55.07,55.07,54.95,54.96,113
CLK17,2017-01-03 13:00,3,55.01,55.13,54.68,54.82,138
CLK17,2017-01-03 13:30,3,54.8,54.8,54.73,54.73,72
CLK17,2017-01-03 14:00,3,54.73,54.8,54.72,54.78,37
CLK17,2017-01-03 14:30,3,54.79,54.96,54.78,54.96,54
CLK17,2017-01-03 15:00,3,55.02,55.02,54.99,54.99,2
CLK17,2017-01-03 15:30,3,54.99,54.99,54.93,54.93,3
CLK17,2017-01-03 17:30,4,55.08,55.08,55.08,55.08,1
CLK17,2017-01-03 19:00,4,55.16,55.17,55.13,55.17,6
CLK17,2017-01-03 20:00,4,55.14,55.14,55.13,55.13,8
CLK17,2017-01-03 20:30,4,55.15,55.15,55.15,55.15,1
CLK17,2017-01-03 21:30,4,55.23,55.23,55.23,55.23,5
CLK17,2017-01-03 22:00,4,55.21,55.21,55.21,55.21,1
CLK17,2017-01-03 23:00,4,55.19,55.2,55.18,55.2,21
CLK17,2017-01-03 23:30,4,55.21,55.21,55.21,55.21,1
CLK17,2017-01-04 00:30,4,55.19,55.23,55.18,55.22,24
CLK17,2017-01-04 01:00,4,55.09,55.09,54.96,55,15
CLK17,2017-01-04 01:30,4,55.01,55.01,55.01,55.01,8
CLK17,2017-01-04 02:00,4,55.03,55.4,55.03,55.4,19
CLK17,2017-01-04 02:30,4,55.4,55.4,55.32,55.33,15
CLK17,2017-01-04 03:00,4,55.27,55.27,55.2,55.25,11
CLK17,2017-01-04 03:30,4,55.19,55.2,55.04,55.2,15
CLK17,2017-01-04 04:00,4,55.09,55.24,55.09,55.13,40
CLK17,2017-01-04 04:30,4,54.93,54.98,54.87,54.93,18
CLK17,2017-01-04 05:00,4,54.92,55.01,54.92,55.01,9
CLK17,2017-01-04 05:30,4,55.01,55.01,55.01,55.01,2
CLK17,2017-01-04 06:00,4,55.17,55.24,55.14,55.19,18
CLK17,2017-01-04 06:30,4,55.14,55.14,54.99,55,12
CLK17,2017-01-04 07:00,4,54.98,55.23,54.98,55.2,10
CLK17,2017-01-04 07:30,4,55.13,55.14,54.84,54.99,84
CLK17,2017-01-04 08:00,4,54.98,55.06,54.87,54.91,131
CLK17,2017-01-04 08:30,4,54.92,55,54.66,54.76,280
CLK17,2017-01-04 09:00,4,54.77,54.95,54.77,54.81,145
CLK17,2017-01-04 09:30,4,54.77,55.24,54.77,55.1,181
CLK17,2017-01-04 10:00,4,55.16,55.23,55.04,55.23,203
CLK17,2017-01-04 10:30,4,55.21,55.64,55.19,55.55,251
CLK17,2017-01-04 11:00,4,55.59,55.61,55.47,55.61,202
CLK17,2017-01-04 11:30,4,55.62,55.74,55.62,55.72,21
CLK17,2017-01-04 12:00,4,55.79,55.79,55.68,55.69,28
CLK17,2017-01-04 12:30,4,55.7,55.72,55.68,55.72,11
CLK17,2017-01-04 13:00,4,55.6,55.83,55.57,55.76,323
CLK17,2017-01-04 13:30,4,55.76,55.76,55.64,55.67,17
CLK17,2017-01-04 14:00,4,55.65,55.65,55.64,55.64,2
CLK17,2017-01-04 14:30,4,55.62,55.62,55.57,55.58,11
CLK17,2017-01-04 15:00,4,55.56,55.74,55.56,55.74,3
CLK17,2017-01-04 15:30,4,55.9,55.9,55.7,55.76,60
CLK17,2017-01-04 19:00,5,55.67,55.67,55.58,55.66,14
CLK17,2017-01-04 19:30,5,55.58,55.59,55.58,55.59,2
CLK17,2017-01-04 20:00,5,55.6,55.6,55.6,55.6,2
CLK17,2017-01-04 20:30,5,55.61,55.61,55.61,55.61,1
CLK17,2017-01-04 23:00,5,55.65,55.65,55.64,55.64,10
CLK17,2017-01-04 23:30,5,55.7,55.72,55.66,55.66,34
CLK17,2017-01-05 00:30,5,55.62,55.63,55.62,55.63,7
CLK17,2017-01-05 01:00,5,55.77,55.77,55.75,55.75,6
CLK17,2017-01-05 01:30,5,55.77,55.77,55.65,55.66,29
CLK17,2017-01-05 02:00,5,55.69,55.69,55.52,55.59,17
CLK17,2017-01-05 02:30,5,55.64,55.67,55.63,55.67,39
CLK17,2017-01-05 03:30,5,55.54,55.63,55.54,55.63,2
CLK17,2017-01-05 04:00,5,55.66,55.66,55.66,55.66,1
CLK17,2017-01-05 04:30,5,55.75,55.79,55.7,55.79,23
CLK17,2017-01-05 05:00,5,55.78,55.99,55.77,55.96,10
CLK17,2017-01-05 05:30,5,56,56.25,55.96,56.21,13
CLK17,2017-01-05 06:00,5,56.26,56.26,56.09,56.09,29
CLK17,2017-01-05 06:30,5,56.1,56.11,56.08,56.08,24
CLK17,2017-01-05 07:00,5,56.14,56.15,56.03,56.03,16
CLK17,2017-01-05 07:30,5,56.08,56.19,56.03,56.17,65
CLK17,2017-01-05 08:00,5,56.14,56.19,55.98,56.12,140
CLK17,2017-01-05 08:30,5,56.1,56.33,56.09,56.29,161
CLK17,2017-01-05 09:00,5,56.31,56.53,56.31,56.41,235
CLK17,2017-01-05 09:30,5,56.4,56.4,56.17,56.28,76
CLK17,2017-01-05 10:00,5,56.02,56.16,55.3,55.3,360
CLK17,2017-01-05 10:30,5,55.31,55.57,55.3,55.52,115
CLK17,2017-01-05 11:00,5,55.57,55.57,55.46,55.55,28
CLK17,2017-01-05 11:30,5,55.57,55.91,55.57,55.91,107
CLK17,2017-01-05 12:00,5,55.93,56.11,55.89,56.05,71
CLK17,2017-01-05 12:30,5,55.96,56.01,55.89,55.91,81
CLK17,2017-01-05 13:00,5,56.03,56.26,56.01,56.19,156
CLK17,2017-01-05 13:30,5,56.2,56.2,56.13,56.15,41
CLK17,2017-01-05 14:00,5,56.1,56.1,56.09,56.09,3
CLK17,2017-01-05 14:30,5,56.1,56.1,56.03,56.09,8
CLK17,2017-01-05 15:00,5,56.04,56.11,56.04,56.11,3
CLK17,2017-01-05 15:30,5,56.15,56.17,56.15,56.15,3
CLK17,2017-01-05 17:30,6,56.15,56.15,56.1,56.1,11
CLK17,2017-01-05 18:00,6,56.07,56.07,56.07,56.07,2
CLK17,2017-01-05 19:00,6,56.08,56.09,56.08,56.09,2
CLK17,2017-01-05 19:30,6,56.09,56.09,56.06,56.06,23
CLK17,2017-01-05 20:00,6,56.08,56.12,56.08,56.12,4
CLK17,2017-01-05 21:00,6,56.1,56.1,56.1,56.1,1
CLK17,2017-01-05 21:30,6,56.15,56.15,56.14,56.14,18
CLK17,2017-01-05 23:30,6,56.07,56.07,56.03,56.03,2
CLK17,2017-01-06 00:30,6,55.98,55.98,55.98,55.98,1
CLK17,2017-01-06 01:30,6,55.99,55.99,55.95,55.98,6
CLK17,2017-01-06 02:00,6,55.97,55.97,55.97,55.97,3
CLK17,2017-01-06 02:30,6,56.13,56.16,56.13,56.16,3
CLK17,2017-01-06 03:30,6,56.26,56.32,56.26,56.32,12
CLK17,2017-01-06 04:00,6,56.36,56.42,56.36,56.41,10
CLK17,2017-01-06 04:30,6,56.54,56.62,56.54,56.6,27
CLK17,2017-01-06 05:00,6,56.62,56.63,56.5,56.5,11
CLK17,2017-01-06 05:30,6,56.48,56.48,56.43,56.44,6
CLK17,2017-01-06 06:00,6,56.45,56.54,56.45,56.48,19
CLK17,2017-01-06 06:30,6,56.4,56.42,56.4,56.42,5
CLK17,2017-01-06 07:00,6,56.53,56.6,56.49,56.53,45
CLK17,2017-01-06 07:30,6,56.47,56.55,56.43,56.55,126
CLK17,2017-01-06 08:00,6,56.59,56.63,56.24,56.27,205
CLK17,2017-01-06 08:30,6,56.27,56.27,56,56.15,68
CLK17,2017-01-06 09:00,6,56.12,56.28,55.94,55.94,102
CLK17,2017-01-06 09:30,6,55.95,56.08,55.9,56,80
CLK17,2017-01-06 10:00,6,55.95,56.21,55.67,56.21,98
CLK17,2017-01-06 10:30,6,56.19,56.53,56.19,56.49,62
CLK17,2017-01-06 11:00,6,56.44,56.44,56.34,56.37,18
CLK17,2017-01-06 11:30,6,56.33,56.4,56.33,56.34,46
CLK17,2017-01-06 12:00,6,56.28,56.31,56.19,56.19,14
CLK17,2017-01-06 12:30,6,56.18,56.28,56.18,56.19,17
CLK17,2017-01-06 13:00,6,56.19,56.41,56.19,56.38,55
CLK17,2017-01-06 13:30,6,56.33,56.33,56.21,56.21,45
CLK17,2017-01-06 14:00,6,56.14,56.18,56.12,56.14,12
CLK17,2017-01-06 14:30,6,56.14,56.14,56.06,56.12,7
CLK17,2017-01-08 17:00,9,56.19,56.19,56.19,56.19,5
CLK17,2017-01-08 17:30,9,56.21,56.21,56.19,56.19,20
CLK17,2017-01-08 19:30,9,56.12,56.12,56.12,56.12,10
CLK17,2017-01-08 20:00,9,56.13,56.15,56.13,56.14,19
CLK17,2017-01-08 22:30,9,56.14,56.14,56.14,56.14,2
CLK17,2017-01-08 23:00,9,56.1,56.1,56.1,56.1,2
CLK17,2017-01-08 23:30,9,56.1,56.1,56.1,56.1,8
CLK17,2017-01-09 00:00,9,56.1,56.14,56.09,56.14,21
CLK17,2017-01-09 00:30,9,56.14,56.14,56.13,56.14,8
CLK17,2017-01-09 01:00,9,56.11,56.11,56.11,56.11,2
CLK17,2017-01-09 01:30,9,55.99,56.01,55.99,56.01,6
CLK17,2017-01-09 02:00,9,56,56.04,56,56.04,2
CLK17,2017-01-09 02:30,9,56.15,56.19,56.01,56.01,20
CLK17,2017-01-09 03:00,9,55.98,55.98,55.7,55.7,33
CLK17,2017-01-09 03:30,9,55.64,55.64,55.5,55.62,65
CLK17,2017-01-09 04:00,9,55.55,55.55,55.38,55.5,32
CLK17,2017-01-09 04:30,9,55.48,55.59,55.47,55.59,17
CLK17,2017-01-09 05:00,9,55.58,55.58,55.47,55.52,6
CLK17,2017-01-09 05:30,9,55.49,55.49,55.42,55.42,7
CLK17,2017-01-09 06:00,9,55.29,55.41,55.28,55.41,27
CLK17,2017-01-09 06:30,9,55.4,55.4,55.31,55.36,11
CLK17,2017-01-09 07:00,9,55.3,55.42,55.26,55.35,128
CLK17,2017-01-09 07:30,9,55.35,55.49,55.32,55.36,126
CLK17,2017-01-09 08:00,9,55.37,55.39,55.11,55.35,63
CLK17,2017-01-09 08:30,9,55.29,55.32,55.08,55.19,47
CLK17,2017-01-09 09:00,9,55.18,55.21,54.99,55.01,129
CLK17,2017-01-09 09:30,9,55,55.13,54.98,55.05,69
CLK17,2017-01-09 10:00,9,55.01,55.01,54.79,54.9,332
CLK17,2017-01-09 10:30,9,54.9,54.9,54.78,54.8,35
CLK17,2017-01-09 11:00,9,54.75,55.01,54.74,55.01,59
CLK17,2017-01-09 11:30,9,54.98,54.98,54.88,54.88,11
CLK17,2017-01-09 12:00,9,54.9,54.9,54.86,54.86,8
CLK17,2017-01-09 12:30,9,54.87,54.9,54.79,54.84,28
CLK17,2017-01-09 13:00,9,54.93,54.93,54.4,54.43,523
CLK17,2017-01-09 13:30,9,54.44,54.45,54.37,54.41,78
CLK17,2017-01-09 14:00,9,54.4,54.41,54.34,54.39,35
CLK17,2017-01-09 14:30,9,54.39,54.41,54.36,54.41,15
CLK17,2017-01-09 15:00,9,54.39,54.39,54.33,54.33,4
CLK17,2017-01-09 15:30,9,54.33,54.33,54.28,54.28,6
CLK17,2017-01-09 17:30,10,54.4,54.46,54.38,54.46,9
CLK17,2017-01-09 18:00,10,54.46,54.52,54.46,54.52,10
CLK17,2017-01-09 19:00,10,54.57,54.57,54.56,54.56,8
CLK17,2017-01-09 19:30,10,54.44,54.44,54.41,54.41,5
CLK17,2017-01-09 20:00,10,54.45,54.45,54.45,54.45,3
CLK17,2017-01-09 20:30,10,54.58,54.58,54.55,54.58,9
CLK17,2017-01-09 21:00,10,54.57,54.57,54.57,54.57,1
CLK17,2017-01-09 21:30,10,54.61,54.61,54.61,54.61,2
CLK17,2017-01-09 22:00,10,54.6,54.6,54.6,54.6,1
CLK17,2017-01-09 22:30,10,54.6,54.6,54.6,54.6,1
CLK17,2017-01-09 23:30,10,54.55,54.55,54.55,54.55,2
CLK17,2017-01-10 00:00,10,54.45,54.45,54.44,54.44,2
CLK17,2017-01-10 00:30,10,54.46,54.46,54.43,54.43,16
CLK17,2017-01-10 01:00,10,54.53,54.56,54.53,54.54,7
CLK17,2017-01-10 01:30,10,54.53,54.53,54.53,54.53,1
CLK17,2017-01-10 02:00,10,54.65,54.78,54.65,54.67,26
CLK17,2017-01-10 02:30,10,54.66,54.66,54.41,54.49,11
CLK17,2017-01-10 03:00,10,54.62,54.7,54.55,54.57,25
CLK17,2017-01-10 03:30,10,54.57,54.72,54.57,54.71,18
CLK17,2017-01-10 04:00,10,54.69,54.76,54.68,54.76,9
CLK17,2017-01-10 04:30,10,54.72,54.79,54.72,54.79,19
CLK17,2017-01-10 05:00,10,54.74,54.75,54.74,54.75,3
CLK17,2017-01-10 05:30,10,54.66,54.66,54.66,54.66,1
CLK17,2017-01-10 06:00,10,54.6,54.6,54.5,54.54,23
CLK17,2017-01-10 06:30,10,54.52,54.52,54.52,54.52,10
CLK17,2017-01-10 07:00,10,54.58,54.65,54.58,54.64,6
CLK17,2017-01-10 07:30,10,54.65,54.65,54.37,54.52,165
CLK17,2017-01-10 08:00,10,54.55,54.72,54.54,54.61,100
CLK17,2017-01-10 08:30,10,54.61,54.65,54.35,54.44,117
CLK17,2017-01-10 09:00,10,54.41,54.45,54.06,54.14,224
CLK17,2017-01-10 09:30,10,54.15,54.29,53.66,53.66,213
CLK17,2017-01-10 10:00,10,53.68,54.01,53.63,53.95,375
CLK17,2017-01-10 10:30,10,53.98,54,53.76,53.76,57
CLK17,2017-01-10 11:00,10,53.73,53.93,53.71,53.84,58
CLK17,2017-01-10 11:30,10,53.87,53.96,53.78,53.83,20
CLK17,2017-01-10 12:00,10,53.79,53.81,53.68,53.69,52
CLK17,2017-01-10 12:30,10,53.67,53.71,53.52,53.52,51
CLK17,2017-01-10 13:00,10,53.55,53.57,53.22,53.23,299
CLK17,2017-01-10 13:30,10,53.23,53.35,53.23,53.3,98
CLK17,2017-01-10 14:00,10,53.32,53.36,53.32,53.32,58
CLK17,2017-01-10 14:30,10,53.24,53.28,53.22,53.28,70
CLK17,2017-01-10 15:00,10,53.25,53.25,53.16,53.16,14
CLK17,2017-01-10 15:30,10,53.31,53.31,53.21,53.21,48
CLK17,2017-01-10 17:00,11,53.21,53.21,53.21,53.21,1
CLK17,2017-01-10 18:00,11,53.35,53.4,53.35,53.4,10
CLK17,2017-01-10 19:00,11,53.42,53.42,53.42,53.42,1
CLK17,2017-01-10 19:30,11,53.38,53.4,53.38,53.4,3
CLK17,2017-01-10 21:30,11,53.39,53.39,53.39,53.39,1
CLK17,2017-01-10 22:00,11,53.4,53.4,53.37,53.37,22
CLK17,2017-01-10 23:00,11,53.4,53.4,53.4,53.4,16
CLK17,2017-01-11 00:00,11,53.37,53.37,53.37,53.37,2
CLK17,2017-01-11 00:30,11,53.35,53.35,53.35,53.35,1
CLK17,2017-01-11 01:00,11,53.45,53.5,53.45,53.47,45
CLK17,2017-01-11 01:30,11,53.48,53.5,53.48,53.5,10
CLK17,2017-01-11 02:00,11,53.49,53.49,53.32,53.33,62
CLK17,2017-01-11 02:30,11,53.43,53.46,53.4,53.46,10
CLK17,2017-01-11 03:00,11,53.43,53.66,53.43,53.56,41
CLK17,2017-01-11 03:30,11,53.69,53.72,53.66,53.71,10
CLK17,2017-01-11 04:00,11,53.67,53.75,53.62,53.75,17
CLK17,2017-01-11 04:30,11,53.66,53.66,53.63,53.63,2
CLK17,2017-01-11 05:00,11,53.67,53.68,53.66,53.66,3
CLK17,2017-01-11 05:30,11,53.7,53.7,53.6,53.6,19
CLK17,2017-01-11 06:00,11,53.52,53.54,53.44,53.46,21
CLK17,2017-01-11 06:30,11,53.44,53.48,53.37,53.48,26
CLK17,2017-01-11 07:00,11,53.47,53.65,53.46,53.64,45
CLK17,2017-01-11 07:30,11,53.6,53.62,53.55,53.57,37
CLK17,2017-01-11 08:00,11,53.6,53.95,53.6,53.83,189
CLK17,2017-01-11 08:30,11,53.86,53.91,53.69,53.79,125
CLK17,2017-01-11 09:00,11,53.81,53.95,53.3,53.3,391
CLK17,2017-01-11 09:30,11,53.37,54.3,53.23,54.12,539
CLK17,2017-01-11 10:00,11,54.21,54.71,54.21,54.44,206
CLK17,2017-01-11 10:30,11,54.44,54.57,54.32,54.48,116
CLK17,2017-01-11 11:00,11,54.57,54.9,54.57,54.77,69
CLK17,2017-01-11 11:30,11,54.85,55.03,54.82,54.97,67
CLK17,2017-01-11 12:00,11,55.04,55.05,54.9,54.91,77
CLK17,2017-01-11 12:30,11,54.91,55.11,54.89,54.89,113
CLK17,2017-01-11 13:00,11,55.05,55.05,54.46,54.53,395
CLK17,2017-01-11 13:30,11,54.5,54.53,54.42,54.53,280
CLK17,2017-01-11 14:00,11,54.51,54.51,54.48,54.48,2
CLK17,2017-01-11 14:30,11,54.53,54.6,54.53,54.6,41
CLK17,2017-01-11 15:00,11,54.65,54.72,54.65,54.72,24
CLK17,2017-01-11 15:30,11,54.76,54.76,54.76,54.76,1
CLK17,2017-01-11 19:00,12,54.48,54.48,54.47,54.47,11
CLK17,2017-01-11 19:30,12,54.5,54.5,54.5,54.5,1
CLK17,2017-01-11 20:00,12,54.53,54.53,54.53,54.53,1
CLK17,2017-01-11 21:30,12,54.53,54.53,54.53,54.53,16
CLK17,2017-01-12 00:00,12,54.53,54.57,54.53,54.57,2
CLK17,2017-01-12 00:30,12,54.66,54.66,54.66,54.66,3
CLK17,2017-01-12 01:00,12,54.66,54.71,54.66,54.67,9
CLK17,2017-01-12 01:30,12,54.69,54.69,54.63,54.63,3
CLK17,2017-01-12 02:00,12,54.62,54.66,54.5,54.66,11
CLK17,2017-01-12 02:30,12,54.76,54.88,54.76,54.83,8
CLK17,2017-01-12 03:00,12,54.8,54.83,54.62,54.62,8
CLK17,2017-01-12 03:30,12,54.67,54.82,54.67,54.79,9
CLK17,2017-01-12 04:00,12,54.81,54.85,54.76,54.79,19
CLK17,2017-01-12 04:30,12,54.87,54.99,54.87,54.96,29
CLK17,2017-01-12 05:00,12,54.99,55.2,54.89,55.14,50
CLK17,2017-01-12 05:30,12,55.17,55.17,55.13,55.13,11
CLK17,2017-01-12 06:00,12,55.09,55.2,55.07,55.14,51
CLK17,2017-01-12 06:30,12,55.16,55.22,55.13,55.2,24
CLK17,2017-01-12 07:00,12,55.22,55.49,55.17,55.49,124
CLK17,2017-01-12 07:30,12,55.42,55.42,55.27,55.29,103
CLK17,2017-01-12 08:00,12,55.3,55.73,55.3,55.66,469
CLK17,2017-01-12 08:30,12,55.64,55.71,55.44,55.44,245
CLK17,2017-01-12 09:00,12,55.45,55.64,55.21,55.54,136
CLK17,2017-01-12 09:30,12,55.53,55.6,55.39,55.42,60
CLK17,2017-01-12 10:00,12,55.36,55.4,55.2,55.2,115
CLK17,2017-01-12 10:30,12,55.23,55.6,55.23,55.6,66
CLK17,2017-01-12 11:00,12,55.6,55.6,55.45,55.46,25
CLK17,2017-01-12 11:30,12,55.47,55.49,55.31,55.44,64
CLK17,2017-01-12 12:00,12,55.42,55.43,55.35,55.36,22
CLK17,2017-01-12 12:30,12,55.39,55.51,55.36,55.5,26
CLK17,2017-01-12 13:00,12,55.43,55.47,55.23,55.38,229
CLK17,2017-01-12 13:30,12,55.41,55.5,55.41,55.45,23
CLK17,2017-01-12 14:00,12,55.44,55.45,55.44,55.45,6
CLK17,2017-01-12 14:30,12,55.44,55.44,55.39,55.41,78
CLK17,2017-01-12 15:00,12,55.41,55.42,55.41,55.42,2
CLK17,2017-01-12 15:30,12,55.4,55.43,55.4,55.41,18
CLK17,2017-01-12 17:00,13,55.36,55.36,55.36,55.36,5
CLK17,2017-01-12 18:00,13,55.34,55.34,55.33,55.33,2
CLK17,2017-01-12 19:00,13,55.34,55.49,55.3,55.49,19
CLK17,2017-01-12 19:30,13,55.5,55.51,55.3,55.47,9
CLK17,2017-01-12 20:00,13,55.5,55.5,55.5,55.5,1
CLK17,2017-01-12 20:30,13,55.45,55.45,55.45,55.45,1
CLK17,2017-01-12 23:30,13,55.4,55.4,55.39,55.39,3
CLK17,2017-01-13 00:30,13,55.4,55.4,55.4,55.4,3
CLK17,2017-01-13 01:00,13,55.38,55.38,55.33,55.33,7
CLK17,2017-01-13 01:30,13,55.3,55.31,55.28,55.31,24
CLK17,2017-01-13 02:00,13,55.26,55.31,55.2,55.31,16
CLK17,2017-01-13 02:30,13,55.37,55.44,55.37,55.44,2
CLK17,2017-01-13 03:00,13,55.39,55.39,55.29,55.31,20
CLK17,2017-01-13 03:30,13,55.31,55.32,55.2,55.22,29
CLK17,2017-01-13 04:00,13,55.18,55.18,54.87,54.87,44
CLK17,2017-01-13 04:30,13,54.79,54.8,54.66,54.74,43
CLK17,2017-01-13 05:00,13,54.76,54.89,54.76,54.89,20
CLK17,2017-01-13 05:30,13,54.83,54.83,54.73,54.75,28
CLK17,2017-01-13 06:00,13,54.77,54.79,54.72,54.76,43
CLK17,2017-01-13 06:30,13,54.78,54.97,54.78,54.95,41
CLK17,2017-01-13 07:00,13,54.9,55.11,54.9,54.98,81
CLK17,2017-01-13 07:30,13,54.97,55.1,54.83,55.08,167
CLK17,2017-01-13 08:00,13,55.09,55.09,54.91,54.95,219
CLK17,2017-01-13 08:30,13,54.94,55.31,54.94,55.18,53
CLK17,2017-01-13 09:00,13,55.2,55.27,54.88,54.99,244
CLK17,2017-01-13 09:30,13,55.01,55.09,54.77,54.88,147
CLK17,2017-01-13 10:00,13,54.93,54.95,54.68,54.73,112
CLK17,2017-01-13 10:30,13,54.85,55,54.82,54.99,56
CLK17,2017-01-13 11:00,13,54.99,55,54.9,54.95,98
CLK17,2017-01-13 11:30,13,55,55,54.92,54.92,31
CLK17,2017-01-13 12:00,13,54.9,54.95,54.88,54.92,34
CLK17,2017-01-13 12:30,13,54.94,54.94,54.74,54.8,185
CLK17,2017-01-13 13:00,13,54.75,54.78,54.61,54.66,192
CLK17,2017-01-13 13:30,13,54.66,54.75,54.64,54.75,34
CLK17,2017-01-13 14:00,13,54.75,54.81,54.74,54.8,38
CLK17,2017-01-13 14:30,13,54.82,54.86,54.82,54.83,20
CLK17,2017-01-15 17:00,17,54.87,54.87,54.81,54.81,2
CLK17,2017-01-15 18:00,17,54.75,54.75,54.75,54.75,1
CLK17,2017-01-15 20:00,17,54.87,54.87,54.87,54.87,1
CLK17,2017-01-15 22:00,17,54.88,54.88,54.88,54.88,3
CLK17,2017-01-15 23:30,17,54.81,54.81,54.79,54.8,10
CLK17,2017-01-16 00:00,17,54.78,54.79,54.76,54.76,9
CLK17,2017-01-16 00:30,17,54.7,54.73,54.68,54.71,9
CLK17,2017-01-16 01:00,17,54.67,54.69,54.55,54.67,9
CLK17,2017-01-16 01:30,17,54.64,54.66,54.61,54.63,8
CLK17,2017-01-16 02:00,17,54.6,54.6,54.47,54.51,25
CLK17,2017-01-16 02:30,17,54.63,54.63,54.55,54.6,9
CLK17,2017-01-16 03:00,17,54.62,54.64,54.56,54.56,8
CLK17,2017-01-16 03:30,17,54.6,54.8,54.6,54.78,15
CLK17,2017-01-16 04:00,17,54.92,55.02,54.87,54.87,18
CLK17,2017-01-16 04:30,17,54.87,54.87,54.74,54.76,46
CLK17,2017-01-16 05:00,17,54.75,54.75,54.55,54.64,24
CLK17,2017-01-16 05:30,17,54.63,54.63,54.44,54.46,27
CLK17,2017-01-16 06:00,17,54.49,54.55,54.46,54.52,20
CLK17,2017-01-16 06:30,17,54.52,54.6,54.51,54.56,19
CLK17,2017-01-16 07:00,17,54.54,54.66,54.45,54.61,15
CLK17,2017-01-16 07:30,17,54.56,54.59,54.49,54.49,9
CLK17,2017-01-16 08:00,17,54.53,54.73,54.51,54.6,85
CLK17,2017-01-16 08:30,17,54.6,54.62,54.53,54.56,12
CLK17,2017-01-16 09:00,17,54.56,54.63,54.52,54.6,10
CLK17,2017-01-16 09:30,17,54.56,54.66,54.56,54.66,11
CLK17,2017-01-16 10:00,17,54.65,54.65,54.56,54.61,10
CLK17,2017-01-16 11:00,17,54.59,54.6,54.59,54.6,4
CLK17,2017-01-16 11:30,17,54.76,54.89,54.76,54.89,3
CLK17,2017-01-16 20:00,17,54.86,54.89,54.86,54.89,14
CLK17,2017-01-16 21:00,17,54.9,54.9,54.9,54.9,2
CLK17,2017-01-16 21:30,17,54.86,54.88,54.86,54.88,17
CLK17,2017-01-16 22:30,17,54.84,54.87,54.84,54.87,8
CLK17,2017-01-16 23:30,17,54.79,54.79,54.77,54.77,4
CLK17,2017-01-17 00:00,17,54.72,54.72,54.72,54.72,1
CLK17,2017-01-17 01:30,17,54.87,54.9,54.8,54.89,8
CLK17,2017-01-17 02:00,17,54.91,54.94,54.89,54.94,15
CLK17,2017-01-17 02:30,17,54.97,55.04,54.97,54.99,7
CLK17,2017-01-17 03:00,17,54.87,55.44,54.87,55.38,43
CLK17,2017-01-17 03:30,17,55.36,55.58,55.36,55.52,56
CLK17,2017-01-17 04:00,17,55.56,55.68,55.5,55.65,59
CLK17,2017-01-17 04:30,17,55.59,55.6,55.43,55.43,68
CLK17,2017-01-17 05:00,17,55.42,55.56,55.38,55.47,46
CLK17,2017-01-17 05:30,17,55.38,55.44,55.28,55.38,70
CLK17,2017-01-17 06:00,17,55.31,55.38,55.21,55.35,47
CLK17,2017-01-17 06:30,17,55.31,55.6,55.29,55.53,49
CLK17,2017-01-17 07:00,17,55.53,55.56,55.46,55.48,35
CLK17,2017-01-17 07:30,17,55.49,55.59,55.43,55.59,145
CLK17,2017-01-17 08:00,17,55.61,55.85,55.44,55.71,222
CLK17,2017-01-17 08:30,17,55.72,55.72,55.33,55.33,136
CLK17,2017-01-17 09:00,17,55.31,55.46,55.04,55.04,103
CLK17,2017-01-17 09:30,17,55.03,55.04,54.79,54.85,254
CLK17,2017-01-17 10:00,17,54.91,55.04,54.84,54.99,134
CLK17,2017-01-17 10:30,17,55,55.05,54.92,55.02,97
CLK17,2017-01-17 11:00,17,55.02,55.1,54.95,55.07,65
CLK17,2017-01-17 11:30,17,55.06,55.29,55.05,55.24,67
CLK17,2017-01-17 12:00,17,55.23,55.26,55.15,55.23,52
CLK17,2017-01-17 12:30,17,55.21,55.27,55.17,55.27,392
CLK17,2017-01-17 13:00,17,55.27,55.32,54.7,54.71,266
CLK17,2017-01-17 13:30,17,54.71,54.78,54.71,54.74,606
CLK17,2017-01-17 14:00,17,54.72,54.74,54.72,54.74,23
CLK17,2017-01-17 14:30,17,54.76,54.78,54.73,54.74,23
CLK17,2017-01-17 15:00,17,54.77,54.78,54.77,54.77,31
CLK17,2017-01-17 18:00,18,54.81,54.81,54.81,54.81,1
CLK17,2017-01-17 18:30,18,54.78,54.78,54.77,54.77,2
CLK17,2017-01-17 19:00,18,54.77,54.8,54.77,54.8,3
CLK17,2017-01-17 19:30,18,54.84,54.84,54.84,54.84,2
CLK17,2017-01-17 20:00,18,54.9,54.95,54.9,54.95,4
CLK17,2017-01-17 21:30,18,54.96,54.96,54.96,54.96,1
CLK17,2017-01-17 22:00,18,54.99,54.99,54.99,54.99,1
CLK17,2017-01-17 22:30,18,54.97,54.97,54.97,54.97,1
CLK17,2017-01-17 23:30,18,54.95,54.95,54.95,54.95,1
CLK17,2017-01-18 00:00,18,54.95,54.97,54.95,54.97,3
CLK17,2017-01-18 00:30,18,54.96,54.96,54.83,54.83,4
CLK17,2017-01-18 01:00,18,54.86,54.95,54.85,54.95,7
CLK17,2017-01-18 01:30,18,55.03,55.04,54.98,54.99,22
CLK17,2017-01-18 02:00,18,54.9,54.92,54.9,54.92,10
CLK17,2017-01-18 02:30,18,55.05,55.05,55.01,55.03,7
CLK17,2017-01-18 03:00,18,54.81,54.81,54.51,54.53,24
CLK17,2017-01-18 03:30,18,54.53,54.53,54.23,54.32,98
CLK17,2017-01-18 04:00,18,54.24,54.24,53.9,54.06,47
CLK17,2017-01-18 04:30,18,54,54.07,53.95,54.07,33
CLK17,2017-01-18 05:00,18,54.06,54.15,54.06,54.15,7
CLK17,2017-01-18 05:30,18,54.05,54.17,54.05,54.15,5
CLK17,2017-01-18 06:00,18,54.04,54.09,53.95,54.04,70
CLK17,2017-01-18 06:30,18,54.04,54.04,53.86,53.92,138
CLK17,2017-01-18 07:00,18,53.93,54.13,53.91,54.05,49
CLK17,2017-01-18 07:30,18,54.07,54.09,53.68,53.72,184
CLK17,2017-01-18 08:00,18,53.68,53.77,53.57,53.7,158
CLK17,2017-01-18 08:30,18,53.73,53.9,53.67,53.79,108
CLK17,2017-01-18 09:00,18,53.8,53.9,53.68,53.78,266
CLK17,2017-01-18 09:30,18,53.78,53.88,53.65,53.72,490
CLK17,2017-01-18 10:00,18,53.75,54.47,53.68,54.4,227
CLK17,2017-01-18 10:30,18,54.46,54.52,54.22,54.31,58
CLK17,2017-01-18 11:00,18,54.31,54.38,53.85,53.86,209
CLK17,2017-01-18 11:30,18,53.83,53.86,53.59,53.62,94
CLK17,2017-01-18 12:00,18,53.7,53.73,53.62,53.69,38
CLK17,2017-01-18 12:30,18,53.66,53.73,53.48,53.68,88
CLK17,2017-01-18 13:00,18,53.66,53.66,53.22,53.4,342
CLK17,2017-01-18 13:30,18,53.39,53.45,53.36,53.45,62
CLK17,2017-01-18 14:00,18,53.47,53.51,53.47,53.51,12
CLK17,2017-01-18 14:30,18,53.48,53.62,53.47,53.61,61
CLK17,2017-01-18 15:00,18,53.59,53.6,53.58,53.6,21
CLK17,2017-01-18 15:30,18,53.72,53.81,53.55,53.68,38
CLK17,2017-01-18 17:00,19,53.63,53.68,53.63,53.67,5
CLK17,2017-01-18 17:30,19,53.71,53.72,53.68,53.68,8
CLK17,2017-01-18 18:00,19,53.72,53.73,53.72,53.73,14
CLK17,2017-01-18 18:30,19,53.69,53.71,53.69,53.71,7
CLK17,2017-01-18 19:00,19,53.77,53.79,53.73,53.73,11
CLK17,2017-01-18 19:30,19,53.73,53.75,53.73,53.75,3
CLK17,2017-01-18 20:00,19,53.72,53.72,53.72,53.72,1
CLK17,2017-01-18 20:30,19,53.78,53.78,53.78,53.78,2
CLK17,2017-01-18 21:00,19,53.8,53.8,53.8,53.8,1
CLK17,2017-01-18 21:30,19,53.77,53.77,53.77,53.77,1
CLK17,2017-01-18 22:30,19,53.74,53.74,53.73,53.73,4
CLK17,2017-01-18 23:00,19,53.75,53.75,53.75,53.75,2
CLK17,2017-01-19 00:00,19,53.78,53.81,53.78,53.81,2
CLK17,2017-01-19 00:30,19,53.82,53.84,53.79,53.84,8
CLK17,2017-01-19 01:00,19,53.82,53.86,53.75,53.75,37
CLK17,2017-01-19 01:30,19,53.64,53.73,53.64,53.73,8
CLK17,2017-01-19 02:00,19,53.87,54.05,53.87,54.05,32
CLK17,2017-01-19 02:30,19,54.05,54.08,53.83,53.84,56
CLK17,2017-01-19 03:00,19,53.77,54.02,53.74,53.98,21
CLK17,2017-01-19 03:30,19,53.92,53.93,53.54,53.55,28
CLK17,2017-01-19 04:00,19,53.54,53.66,53.54,53.64,18
CLK17,2017-01-19 04:30,19,53.65,53.75,53.65,53.71,33
CLK17,2017-01-19 05:00,19,53.7,53.86,53.7,53.86,29
CLK17,2017-01-19 05:30,19,53.81,53.81,53.69,53.76,12
CLK17,2017-01-19 06:00,19,53.82,53.99,53.76,53.95,35
CLK17,2017-01-19 06:30,19,53.99,53.99,53.82,53.91,61
CLK17,2017-01-19 07:00,19,53.86,53.88,53.84,53.84,19
CLK17,2017-01-19 07:30,19,53.83,53.93,53.73,53.82,225
CLK17,2017-01-19 08:00,19,53.81,53.92,53.69,53.91,154
CLK17,2017-01-19 08:30,19,53.91,54,53.89,53.9,140
CLK17,2017-01-19 09:00,19,53.91,54.09,53.78,53.97,87
CLK17,2017-01-19 09:30,19,53.94,54,53.87,53.96,102
CLK17,2017-01-19 10:00,19,53.9,53.9,53.43,53.6,480
CLK17,2017-01-19 10:30,19,53.62,53.75,53.55,53.65,69
CLK17,2017-01-19 11:00,19,53.6,53.64,53.27,53.36,227
CLK17,2017-01-19 11:30,19,53.39,53.51,53.38,53.51,150
CLK17,2017-01-19 12:00,19,53.43,53.47,53.33,53.46,100
CLK17,2017-01-19 12:30,19,53.5,53.66,53.5,53.6,155
CLK17,2017-01-19 13:00,19,53.62,53.67,53.34,53.53,227
CLK17,2017-01-19 13:30,19,53.53,53.59,53.49,53.49,141
CLK17,2017-01-19 14:00,19,53.46,53.56,53.46,53.53,62
CLK17,2017-01-19 14:30,19,53.52,53.55,53.51,53.52,64
CLK17,2017-01-19 15:00,19,53.54,53.54,53.52,53.52,10
CLK17,2017-01-19 15:30,19,53.52,53.54,53.52,53.53,14
CLK17,2017-01-19 17:00,20,53.65,53.65,53.62,53.65,4
CLK17,2017-01-19 18:00,20,53.66,53.7,53.66,53.7,3
CLK17,2017-01-19 19:00,20,53.69,53.72,53.67,53.68,7
CLK17,2017-01-19 19:30,20,53.69,53.69,53.65,53.65,3
CLK17,2017-01-19 20:00,20,53.69,53.7,53.61,53.66,4
CLK17,2017-01-19 22:00,20,53.66,53.66,53.66,53.66,1
CLK17,2017-01-19 22:30,20,53.65,53.65,53.65,53.65,1
CLK17,2017-01-19 23:30,20,53.63,53.63,53.63,53.63,3
CLK17,2017-01-20 00:00,20,53.63,53.63,53.61,53.61,3
CLK17,2017-01-20 00:30,20,53.62,53.62,53.5,53.5,6
CLK17,2017-01-20 01:00,20,53.49,53.61,53.49,53.61,3
CLK17,2017-01-20 01:30,20,53.57,53.68,53.56,53.68,5
CLK17,2017-01-20 02:00,20,53.73,53.81,53.73,53.79,12
CLK17,2017-01-20 02:30,20,53.77,53.77,53.69,53.69,10
CLK17,2017-01-20 03:00,20,53.83,53.89,53.83,53.89,11
CLK17,2017-01-20 03:30,20,53.85,54.13,53.84,54.12,41
CLK17,2017-01-20 04:00,20,54.18,54.21,54.03,54.03,59
CLK17,2017-01-20 04:30,20,54.06,54.12,54.03,54.08,16
CLK17,2017-01-20 05:00,20,54.07,54.12,54.07,54.11,18
CLK17,2017-01-20 05:30,20,54.01,54.07,53.96,53.96,19
CLK17,2017-01-20 06:00,20,53.98,54.27,53.96,54.24,54
CLK17,2017-01-20 06:30,20,54.17,54.23,54.11,54.19,32
CLK17,2017-01-20 07:00,20,54.22,54.34,54.21,54.27,73
CLK17,2017-01-20 07:30,20,54.27,54.52,54.24,54.51,204
CLK17,2017-01-20 08:00,20,54.52,54.76,54.52,54.71,511
CLK17,2017-01-20 08:30,20,54.72,54.75,54.52,54.61,261
CLK17,2017-01-20 09:00,20,54.63,54.92,54.59,54.88,207
CLK17,2017-01-20 09:30,20,54.87,54.94,54.78,54.82,275
CLK17,2017-01-20 10:00,20,54.81,54.89,54.64,54.7,144
CLK17,2017-01-20 10:30,20,54.75,54.75,54.59,54.64,133
CLK17,2017-01-20 11:00,20,54.71,54.75,54.57,54.67,76
CLK17,2017-01-20 11:30,20,54.71,54.76,54.59,54.68,101
CLK17,2017-01-20 12:00,20,54.68,54.68,54.45,54.64,112
CLK17,2017-01-20 12:30,20,54.64,54.7,54.62,54.66,50
CLK17,2017-01-20 13:00,20,54.65,54.66,54.57,54.64,388
CLK17,2017-01-20 13:30,20,54.64,54.64,54.54,54.6,206
CLK17,2017-01-20 14:00,20,54.61,54.61,54.52,54.54,70
CLK17,2017-01-20 14:30,20,54.52,54.57,54.52,54.55,23
CLK17,2017-01-20 15:00,20,54.54,54.58,54.54,54.58,8
CLK17,2017-01-20 15:30,20,54.59,54.62,54.56,54.56,115
CLK17,2017-01-22 17:00,23,54.69,54.83,54.56,54.7,41
CLK17,2017-01-22 17:30,23,54.7,54.7,54.66,54.7,16
CLK17,2017-01-22 18:00,23,54.69,54.7,54.67,54.67,4
CLK17,2017-01-22 18:30,23,54.68,54.69,54.68,54.69,2
CLK17,2017-01-22 19:00,23,54.69,54.69,54.6,54.62,14
CLK17,2017-01-22 19:30,23,54.65,54.65,54.65,54.65,10
CLK17,2017-01-22 20:00,23,54.69,54.71,54.69,54.71,7
CLK17,2017-01-22 20:30,23,54.69,54.72,54.68,54.69,10
CLK17,2017-01-22 21:00,23,54.67,54.69,54.67,54.69,2
CLK17,2017-01-22 22:00,23,54.65,54.65,54.46,54.52,20
CLK17,2017-01-22 22:30,23,54.52,54.52,54.52,54.52,1
CLK17,2017-01-22 23:00,23,54.51,54.52,54.51,54.51,6
CLK17,2017-01-22 23:30,23,54.56,54.57,54.53,54.57,13
CLK17,2017-01-23 00:00,23,54.58,54.6,54.56,54.56,4
CLK17,2017-01-23 00:30,23,54.52,54.52,54.52,54.52,4
CLK17,2017-01-23 01:00,23,54.5,54.5,54.43,54.49,10
CLK17,2017-01-23 01:30,23,54.54,54.59,54.54,54.55,5
CLK17,2017-01-23 02:00,23,54.53,54.53,54.24,54.25,36
CLK17,2017-01-23 02:30,23,54.29,54.41,54.25,54.35,69
CLK17,2017-01-23 03:00,23,54.34,54.37,54.23,54.37,52
CLK17,2017-01-23 03:30,23,54.34,54.38,54.2,54.2,39
CLK17,2017-01-23 04:00,23,54.18,54.25,53.98,54.01,107
CLK17,2017-01-23 04:30,23,54,54.04,53.84,53.9,33
CLK17,2017-01-23 05:00,23,53.84,53.92,53.77,53.9,52
CLK17,2017-01-23 05:30,23,53.88,54.09,53.86,54.08,103
CLK17,2017-01-23 06:00,23,54.02,54.06,53.98,53.98,31
CLK17,2017-01-23 06:30,23,53.94,54.05,53.92,53.97,55
CLK17,2017-01-23 07:00,23,53.95,54.02,53.83,53.89,43
CLK17,2017-01-23 07:30,23,53.91,53.94,53.71,53.78,200
CLK17,2017-01-23 08:00,23,53.78,53.92,53.65,53.72,355
CLK17,2017-01-23 08:30,23,53.75,54.07,53.75,53.98,256
CLK17,2017-01-23 09:00,23,53.95,54.1,53.84,53.89,147
CLK17,2017-01-23 09:30,23,53.86,54.22,53.8,54.22,202
CLK17,2017-01-23 10:00,23,54.22,54.33,54.13,54.31,134
CLK17,2017-01-23 10:30,23,54.32,54.33,54.08,54.13,113
CLK17,2017-01-23 11:00,23,54.14,54.18,54.03,54.17,131
CLK17,2017-01-23 11:30,23,54.18,54.24,54.11,54.21,39
CLK17,2017-01-23 12:00,23,54.22,54.49,54.2,54.4,99
CLK17,2017-01-23 12:30,23,54.38,54.43,54.31,54.43,74
CLK17,2017-01-23 13:00,23,54.44,54.44,54.13,54.15,383
CLK17,2017-01-23 13:30,23,54.16,54.25,54.1,54.23,152
CLK17,2017-01-23 14:00,23,54.22,54.22,54.16,54.2,44
CLK17,2017-01-23 14:30,23,54.21,54.24,54.21,54.23,13
CLK17,2017-01-23 15:00,23,54.24,54.3,54.24,54.27,28
CLK17,2017-01-23 15:30,23,54.27,54.27,54.22,54.24,11
CLK17,2017-01-23 17:00,24,54.28,54.31,54.27,54.27,6
CLK17,2017-01-23 17:30,24,54.25,54.25,54.23,54.23,2
CLK17,2017-01-23 18:00,24,54.27,54.27,54.27,54.27,2
CLK17,2017-01-23 18:30,24,54.25,54.25,54.25,54.25,1
CLK17,2017-01-23 19:00,24,54.28,54.41,54.28,54.41,25
CLK17,2017-01-23 19:30,24,54.39,54.39,54.39,54.39,7
CLK17,2017-01-23 20:00,24,54.37,54.37,54.37,54.37,1
CLK17,2017-01-23 20:30,24,54.39,54.39,54.35,54.35,6
CLK17,2017-01-23 22:00,24,54.41,54.41,54.41,54.41,1
CLK17,2017-01-23 22:30,24,54.37,54.37,54.35,54.35,2
CLK17,2017-01-24 00:00,24,54.38,54.38,54.38,54.38,6
CLK17,2017-01-24 00:30,24,54.38,54.42,54.38,54.42,35
CLK17,2017-01-24 01:00,24,54.4,54.56,54.4,54.52,55
CLK17,2017-01-24 01:30,24,54.56,54.56,54.48,54.48,10
CLK17,2017-01-24 02:00,24,54.52,54.66,54.5,54.57,46
CLK17,2017-01-24 02:30,24,54.59,54.59,54.38,54.49,18
CLK17,2017-01-24 03:00,24,54.49,54.59,54.47,54.53,54
CLK17,2017-01-24 03:30,24,54.53,54.65,54.52,54.6,32
CLK17,2017-01-24 04:00,24,54.62,54.7,54.53,54.58,102
CLK17,2017-01-24 04:30,24,54.5,54.54,54.45,54.45,17
CLK17,2017-01-24 05:00,24,54.36,54.38,54.14,54.16,34
CLK17,2017-01-24 05:30,24,54.13,54.29,54.13,54.25,36
CLK17,2017-01-24 06:00,24,54.21,54.27,54.18,54.25,42
CLK17,2017-01-24 06:30,24,54.22,54.31,54.21,54.31,12
CLK17,2017-01-24 07:00,24,54.35,54.57,54.32,54.53,61
CLK17,2017-01-24 07:30,24,54.54,54.59,54.47,54.55,71
CLK17,2017-01-24 08:00,24,54.56,54.64,54.39,54.4,228
CLK17,2017-01-24 08:30,24,54.42,54.65,54.42,54.62,350
CLK17,2017-01-24 09:00,24,54.65,54.67,54.45,54.53,135
CLK17,2017-01-24 09:30,24,54.49,54.68,54.49,54.65,130
CLK17,2017-01-24 10:00,24,54.66,54.71,54.62,54.69,184
CLK17,2017-01-24 10:30,24,54.67,54.77,54.66,54.76,84
CLK17,2017-01-24 11:00,24,54.77,54.8,54.71,54.71,100
CLK17,2017-01-24 11:30,24,54.69,54.82,54.68,54.69,150
CLK17,2017-01-24 12:00,24,54.68,54.68,54.36,54.47,373
CLK17,2017-01-24 12:30,24,54.47,54.56,54.46,54.53,177
CLK17,2017-01-24 13:00,24,54.53,54.68,54.42,54.44,241
CLK17,2017-01-24 13:30,24,54.41,54.45,54.39,54.4,73
CLK17,2017-01-24 14:00,24,54.4,54.4,54.28,54.33,50
CLK17,2017-01-24 14:30,24,54.35,54.35,54.3,54.31,31
CLK17,2017-01-24 15:00,24,54.33,54.35,54.33,54.33,53
CLK17,2017-01-24 15:30,24,54.26,54.26,54.15,54.2,46
CLK17,2017-01-24 17:00,25,54.24,54.25,54.24,54.25,2
CLK17,2017-01-24 17:30,25,54.25,54.26,54.25,54.25,4
CLK17,2017-01-24 18:00,25,54.29,54.29,54.29,54.29,1
CLK17,2017-01-24 18:30,25,54.23,54.23,54.23,54.23,1
CLK17,2017-01-24 19:00,25,54.23,54.23,54.16,54.17,32
CLK17,2017-01-24 19:30,25,54.16,54.27,54.15,54.25,29
CLK17,2017-01-24 20:00,25,54.25,54.28,54.24,54.26,14
CLK17,2017-01-24 20:30,25,54.27,54.29,54.27,54.29,3
CLK17,2017-01-24 21:00,25,54.3,54.34,54.28,54.32,10
CLK17,2017-01-24 21:30,25,54.33,54.34,54.33,54.34,25
CLK17,2017-01-24 22:00,25,54.31,54.31,54.31,54.31,3
CLK17,2017-01-24 23:30,25,54.26,54.27,54.26,54.27,2
CLK17,2017-01-25 00:00,25,54.32,54.34,54.31,54.31,5
CLK17,2017-01-25 00:30,25,54.33,54.35,54.33,54.35,2
CLK17,2017-01-25 01:00,25,54.31,54.31,54.16,54.22,21
CLK17,2017-01-25 01:30,25,54.24,54.29,54.21,54.21,34
CLK17,2017-01-25 02:00,25,54.22,54.22,54.04,54.14,69
CLK17,2017-01-25 02:30,25,54.1,54.12,54.02,54.12,50
CLK17,2017-01-25 03:00,25,54.15,54.35,54.13,54.28,70
CLK17,2017-01-25 03:30,25,54.29,54.3,54.18,54.18,9
CLK17,2017-01-25 04:00,25,54.15,54.18,54.07,54.07,20
CLK17,2017-01-25 04:30,25,54.15,54.15,53.85,53.88,73
CLK17,2017-01-25 05:00,25,53.88,53.96,53.88,53.96,18
CLK17,2017-01-25 05:30,25,53.93,53.98,53.92,53.96,29
CLK17,2017-01-25 06:00,25,53.95,54,53.95,53.98,8
CLK17,2017-01-25 06:30,25,53.98,53.98,53.91,53.93,35
CLK17,2017-01-25 07:00,25,53.93,53.99,53.85,53.99,447
CLK17,2017-01-25 07:30,25,53.97,54.16,53.96,54.08,87
CLK17,2017-01-25 08:00,25,54.05,54.12,53.86,53.98,268
CLK17,2017-01-25 08:30,25,53.98,54.12,53.89,54.1,265
CLK17,2017-01-25 09:00,25,54.07,54.17,54.04,54.11,285
CLK17,2017-01-25 09:30,25,54.1,54.66,53.82,54.61,861
CLK17,2017-01-25 10:00,25,54.6,54.64,54.28,54.45,326
CLK17,2017-01-25 10:30,25,54.43,54.55,54.39,54.46,71
CLK17,2017-01-25 11:00,25,54.46,54.47,54.33,54.34,199
CLK17,2017-01-25 11:30,25,54.37,54.38,54.29,54.34,144
CLK17,2017-01-25 12:00,25,54.33,54.4,54.29,54.34,136
CLK17,2017-01-25 12:30,25,54.37,54.37,54.09,54.09,95
CLK17,2017-01-25 13:00,25,54.11,54.11,53.86,53.97,524
CLK17,2017-01-25 13:30,25,53.95,54.07,53.95,54.02,45
CLK17,2017-01-25 14:00,25,54.06,54.09,54.02,54.09,85
CLK17,2017-01-25 14:30,25,54.08,54.12,54.03,54.04,46
CLK17,2017-01-25 15:00,25,54.03,54.1,54.03,54.1,8
CLK17,2017-01-25 15:30,25,54.08,54.16,54.07,54.16,41
CLK17,2017-01-25 17:00,26,54.19,54.25,54.19,54.25,5
CLK17,2017-01-25 17:30,26,54.22,54.22,54.22,54.22,2
CLK17,2017-01-25 18:00,26,54.22,54.23,54.22,54.23,2
CLK17,2017-01-25 18:30,26,54.25,54.25,54.22,54.22,3
CLK17,2017-01-25 19:00,26,54.25,54.26,54.25,54.26,2
CLK17,2017-01-25 19:30,26,54.25,54.29,54.22,54.25,16
CLK17,2017-01-25 20:00,26,54.25,54.42,54.23,54.42,15
CLK17,2017-01-25 20:30,26,54.43,54.44,54.41,54.42,48
CLK17,2017-01-25 21:00,26,54.45,54.45,54.39,54.39,4
CLK17,2017-01-25 22:00,26,54.39,54.42,54.39,54.42,7
CLK17,2017-01-25 22:30,26,54.43,54.43,54.39,54.39,4
CLK17,2017-01-25 23:00,26,54.36,54.38,54.36,54.38,6
CLK17,2017-01-25 23:30,26,54.41,54.41,54.37,54.37,3
CLK17,2017-01-26 00:00,26,54.4,54.4,54.39,54.39,3
CLK17,2017-01-26 00:30,26,54.38,54.38,54.38,54.38,1
CLK17,2017-01-26 01:00,26,54.38,54.38,54.32,54.32,10
CLK17,2017-01-26 01:30,26,54.31,54.31,54.23,54.25,19
CLK17,2017-01-26 02:00,26,54.3,54.41,54.26,54.35,31
CLK17,2017-01-26 02:30,26,54.31,54.31,54.19,54.27,30
CLK17,2017-01-26 03:00,26,54.3,54.43,54.3,54.31,26
CLK17,2017-01-26 03:30,26,54.3,54.3,54.07,54.1,70
CLK17,2017-01-26 04:00,26,54.1,54.12,53.95,53.95,73
CLK17,2017-01-26 04:30,26,54.04,54.05,54.02,54.05,26
CLK17,2017-01-26 05:00,26,54.01,54.15,54.01,54.09,22
CLK17,2017-01-26 05:30,26,54.08,54.16,54.07,54.14,37
CLK17,2017-01-26 06:00,26,54.11,54.12,54.06,54.07,28
CLK17,2017-01-26 06:30,26,54.05,54.33,54.05,54.23,98
CLK17,2017-01-26 07:00,26,54.25,54.34,54.24,54.31,81
CLK17,2017-01-26 07:30,26,54.29,54.31,54.2,54.27,156
CLK17,2017-01-26 08:00,26,54.28,54.62,54.14,54.59,634
CLK17,2017-01-26 08:30,26,54.58,55.01,54.49,54.86,552
CLK17,2017-01-26 09:00,26,54.9,55.06,54.88,54.99,271
CLK17,2017-01-26 09:30,26,55,55.15,54.71,54.87,308
CLK17,2017-01-26 10:00,26,54.93,55.02,54.79,55.02,260
CLK17,2017-01-26 10:30,26,55,55.07,54.96,55.06,147
CLK17,2017-01-26 11:00,26,55.09,55.1,54.98,55.02,78
CLK17,2017-01-26 11:30,26,55.02,55.02,54.88,54.95,131
CLK17,2017-01-26 12:00,26,54.98,55.01,54.81,54.87,315
CLK17,2017-01-26 12:30,26,54.86,54.9,54.82,54.9,86
CLK17,2017-01-26 13:00,26,54.89,55.04,54.86,54.87,388
CLK17,2017-01-26 13:30,26,54.86,54.91,54.8,54.87,135
CLK17,2017-01-26 14:00,26,54.84,54.93,54.83,54.88,110
CLK17,2017-01-26 14:30,26,54.89,54.91,54.89,54.89,26
CLK17,2017-01-26 15:00,26,54.86,54.86,54.82,54.83,23
CLK17,2017-01-26 15:30,26,54.8,54.84,54.8,54.82,8
CLK17,2017-01-26 17:00,27,54.81,54.87,54.81,54.82,8
CLK17,2017-01-26 17:30,27,54.83,54.83,54.83,54.83,2
CLK17,2017-01-26 18:00,27,54.81,54.81,54.8,54.8,2
CLK17,2017-01-26 18:30,27,54.8,54.8,54.8,54.8,1
CLK17,2017-01-26 19:00,27,54.8,54.83,54.79,54.83,7
CLK17,2017-01-26 19:30,27,54.84,54.93,54.84,54.93,20
CLK17,2017-01-26 20:00,27,54.94,54.94,54.92,54.94,24
CLK17,2017-01-26 20:30,27,54.92,54.92,54.91,54.91,5
CLK17,2017-01-26 21:00,27,54.94,54.94,54.94,54.94,2
CLK17,2017-01-26 21:30,27,54.94,54.94,54.92,54.92,8
CLK17,2017-01-26 22:00,27,54.93,54.95,54.86,54.86,26
CLK17,2017-01-26 22:30,27,54.84,54.87,54.83,54.87,9
CLK17,2017-01-26 23:00,27,54.89,54.9,54.89,54.9,3
CLK17,2017-01-26 23:30,27,54.84,54.84,54.84,54.84,1
CLK17,2017-01-27 00:30,27,54.84,54.84,54.84,54.84,7
CLK17,2017-01-27 01:00,27,54.85,54.98,54.85,54.98,27
CLK17,2017-01-27 01:30,27,54.97,55.08,54.96,55.07,32
CLK17,2017-01-27 02:00,27,55.11,55.17,54.8,54.81,48
CLK17,2017-01-27 02:30,27,54.82,54.85,54.76,54.83,50
CLK17,2017-01-27 03:00,27,54.8,54.8,54.67,54.78,21
CLK17,2017-01-27 03:30,27,54.7,54.79,54.69,54.69,23
CLK17,2017-01-27 04:00,27,54.68,54.7,54.33,54.39,287
CLK17,2017-01-27 04:30,27,54.39,54.44,54.35,54.42,25
CLK17,2017-01-27 05:00,27,54.4,54.55,54.39,54.5,42
CLK17,2017-01-27 05:30,27,54.48,54.58,54.38,54.53,60
CLK17,2017-01-27 06:00,27,54.52,54.52,54.43,54.47,14
CLK17,2017-01-27 06:30,27,54.46,54.51,54.44,54.51,29
CLK17,2017-01-27 07:00,27,54.57,54.62,54.5,54.61,100
CLK17,2017-01-27 07:30,27,54.59,54.74,54.53,54.71,190
CLK17,2017-01-27 08:00,27,54.69,54.69,54.12,54.29,611
CLK17,2017-01-27 08:30,27,54.3,54.41,54.17,54.41,225
CLK17,2017-01-27 09:00,27,54.34,54.39,54.18,54.18,163
CLK17,2017-01-27 09:30,27,54.18,54.36,54.18,54.27,290
CLK17,2017-01-27 10:00,27,54.27,54.51,54.16,54.21,317
CLK17,2017-01-27 10:30,27,54.23,54.23,53.7,53.89,493
CLK17,2017-01-27 11:00,27,53.9,53.97,53.85,53.94,110
CLK17,2017-01-27 11:30,27,53.93,53.99,53.91,53.92,52
CLK17,2017-01-27 12:00,27,53.88,53.98,53.87,53.96,39
CLK17,2017-01-27 12:30,27,53.99,54,53.94,53.98,41
CLK17,2017-01-27 13:00,27,53.97,54.27,53.96,54.25,381
CLK17,2017-01-27 13:30,27,54.24,54.3,54.23,54.27,68
CLK17,2017-01-27 14:00,27,54.28,54.3,54.2,54.23,57
CLK17,2017-01-27 14:30,27,54.23,54.23,54.18,54.23,61
CLK17,2017-01-27 15:00,27,54.22,54.22,54.19,54.2,14
CLK17,2017-01-27 15:30,27,54.19,54.26,54.16,54.21,23
CLK17,2017-01-29 17:00,30,54.21,54.22,53.98,54.02,37
CLK17,2017-01-29 17:30,30,54.02,54.05,54,54.01,8
CLK17,2017-01-29 18:00,30,54.03,54.1,54,54.1,17
CLK17,2017-01-29 18:30,30,54.08,54.08,54.04,54.04,7
CLK17,2017-01-29 19:00,30,54.02,54.03,54.02,54.03,2
CLK17,2017-01-29 20:00,30,54.06,54.06,54.06,54.06,1
CLK17,2017-01-29 21:00,30,54.04,54.04,54.04,54.04,7
CLK17,2017-01-29 21:30,30,54.02,54.02,53.93,53.93,16
CLK17,2017-01-29 23:00,30,54,54,53.93,54,7
CLK17,2017-01-29 23:30,30,54.01,54.01,53.98,53.98,2
CLK17,2017-01-30 00:00,30,53.96,53.96,53.93,53.94,7
CLK17,2017-01-30 00:30,30,53.98,53.99,53.98,53.99,3
CLK17,2017-01-30 01:00,30,53.99,54,53.92,53.93,13
CLK17,2017-01-30 01:30,30,54,54,53.92,53.92,12
CLK17,2017-01-30 02:00,30,54,54.17,54,54.09,54
CLK17,2017-01-30 02:30,30,54.06,54.08,53.9,54.02,100
CLK17,2017-01-30 03:00,30,54,54.1,53.89,54.02,26
CLK17,2017-01-30 03:30,30,54.08,54.21,54.04,54.2,52
CLK17,2017-01-30 04:00,30,54.15,54.2,54.07,54.19,45
CLK17,2017-01-30 04:30,30,54.23,54.43,54.22,54.38,60
CLK17,2017-01-30 05:00,30,54.37,54.47,54.35,54.37,55
CLK17,2017-01-30 05:30,30,54.4,54.4,54.27,54.32,19
CLK17,2017-01-30 06:00,30,54.33,54.38,54.23,54.28,15
CLK17,2017-01-30 06:30,30,54.34,54.35,54.28,54.28,13
CLK17,2017-01-30 07:00,30,54.29,54.31,54.15,54.18,38
CLK17,2017-01-30 07:30,30,54.18,54.23,54.13,54.13,75
CLK17,2017-01-30 08:00,30,54.14,54.16,53.84,54.03,336
CLK17,2017-01-30 08:30,30,54.02,54.02,53.7,53.82,185
CLK17,2017-01-30 09:00,30,53.79,53.94,53.75,53.85,221
CLK17,2017-01-30 09:30,30,53.85,53.86,53.54,53.6,282
CLK17,2017-01-30 10:00,30,53.58,53.92,53.57,53.89,281
CLK17,2017-01-30 10:30,30,53.88,53.95,53.85,53.89,196
CLK17,2017-01-30 11:00,30,53.84,53.88,53.8,53.85,72
CLK17,2017-01-30 11:30,30,53.8,53.82,53.71,53.82,52
CLK17,2017-01-30 12:00,30,53.82,53.82,53.79,53.81,56
CLK17,2017-01-30 12:30,30,53.83,53.92,53.83,53.92,49
CLK17,2017-01-30 13:00,30,53.9,53.97,53.76,53.79,329
CLK17,2017-01-30 13:30,30,53.79,53.84,53.77,53.81,133
CLK17,2017-01-30 14:00,30,53.8,53.83,53.77,53.82,18
CLK17,2017-01-30 14:30,30,53.83,53.88,53.82,53.84,162
CLK17,2017-01-30 15:00,30,53.84,53.85,53.81,53.85,43
CLK17,2017-01-30 15:30,30,53.83,53.85,53.75,53.75,36
CLK17,2017-01-30 17:00,31,53.76,53.87,53.76,53.84,14
CLK17,2017-01-30 17:30,31,53.82,53.83,53.82,53.83,3
CLK17,2017-01-30 18:00,31,53.83,53.83,53.8,53.81,5
CLK17,2017-01-30 18:30,31,53.86,53.86,53.86,53.86,1
CLK17,2017-01-30 19:00,31,53.84,53.84,53.79,53.83,15
CLK17,2017-01-30 19:30,31,53.82,53.83,53.75,53.75,19
CLK17,2017-01-30 20:00,31,53.77,53.77,53.68,53.68,15
CLK17,2017-01-30 20:30,31,53.71,53.72,53.61,53.61,27
CLK17,2017-01-30 21:00,31,53.62,53.67,53.62,53.67,28
CLK17,2017-01-30 21:30,31,53.66,53.69,53.64,53.67,25
CLK17,2017-01-30 22:00,31,53.71,53.71,53.71,53.71,1
CLK17,2017-01-30 23:30,31,53.64,53.64,53.62,53.64,7
CLK17,2017-01-31 00:00,31,53.66,53.74,53.66,53.72,16
CLK17,2017-01-31 00:30,31,53.71,53.71,53.68,53.69,5
CLK17,2017-01-31 01:00,31,53.72,53.77,53.72,53.76,8
CLK17,2017-01-31 01:30,31,53.74,53.76,53.63,53.66,32
CLK17,2017-01-31 02:00,31,53.63,53.63,53.48,53.6,91
CLK17,2017-01-31 02:30,31,53.59,53.64,53.5,53.57,61
CLK17,2017-01-31 03:00,31,53.56,53.62,53.47,53.59,120
CLK17,2017-01-31 03:30,31,53.62,53.66,53.53,53.63,121
CLK17,2017-01-31 04:00,31,53.65,53.75,53.65,53.73,121
CLK17,2017-01-31 04:30,31,53.74,53.74,53.55,53.65,72
CLK17,2017-01-31 05:00,31,53.66,53.69,53.5,53.59,54
CLK17,2017-01-31 05:30,31,53.63,53.77,53.6,53.74,121
CLK17,2017-01-31 06:00,31,53.72,53.86,53.7,53.84,123
CLK17,2017-01-31 06:30,31,53.76,53.91,53.75,53.9,122
CLK17,2017-01-31 07:00,31,53.92,54.14,53.84,54.08,177
CLK17,2017-01-31 07:30,31,54.07,54.22,54.05,54.15,187
CLK17,2017-01-31 08:00,31,54.2,54.47,54.2,54.37,609
CLK17,2017-01-31 08:30,31,54.36,54.47,54.28,54.41,347
CLK17,2017-01-31 09:00,31,54.45,54.45,54.22,54.37,169
CLK17,2017-01-31 09:30,31,54.37,54.74,54.37,54.56,310
CLK17,2017-01-31 10:00,31,54.56,54.73,54.56,54.69,230
CLK17,2017-01-31 10:30,31,54.7,54.7,54.46,54.56,161
CLK17,2017-01-31 11:00,31,54.58,54.65,54.5,54.63,96
CLK17,2017-01-31 11:30,31,54.63,54.64,54.5,54.53,34
CLK17,2017-01-31 12:00,31,54.51,54.57,54.46,54.46,139
CLK17,2017-01-31 12:30,31,54.47,54.47,54.1,54.11,169
CLK17,2017-01-31 13:00,31,54.11,54.11,53.81,53.9,998
CLK17,2017-01-31 13:30,31,53.9,53.96,53.87,53.91,108
CLK17,2017-01-31 14:00,31,53.93,54.01,53.93,53.93,84
CLK17,2017-01-31 14:30,31,53.92,53.99,53.92,53.98,54
CLK17,2017-01-31 15:00,31,53.99,54.04,53.95,54.02,92
CLK17,2017-01-31 15:30,31,53.99,54.04,53.88,53.95,87
CLK17,2017-01-31 17:00,1,53.95,53.95,53.9,53.9,9
CLK17,2017-01-31 18:30,1,53.9,53.92,53.9,53.92,5
CLK17,2017-01-31 19:00,1,53.91,53.91,53.84,53.88,27
CLK17,2017-01-31 19:30,1,53.89,53.89,53.87,53.87,2
CLK17,2017-01-31 20:00,1,53.85,53.87,53.84,53.87,4
CLK17,2017-01-31 20:30,1,53.83,53.83,53.8,53.8,6
CLK17,2017-01-31 21:00,1,53.8,53.8,53.79,53.8,9
CLK17,2017-01-31 21:30,1,53.82,53.82,53.81,53.81,54
CLK17,2017-01-31 22:00,1,53.85,53.86,53.85,53.86,2
CLK17,2017-01-31 22:30,1,53.86,53.86,53.86,53.86,2
CLK17,2017-01-31 23:00,1,53.86,53.86,53.85,53.85,3
CLK17,2017-01-31 23:30,1,53.84,53.85,53.84,53.84,5
CLK17,2017-02-01 00:00,1,53.86,53.86,53.84,53.84,11
CLK17,2017-02-01 00:30,1,53.83,53.87,53.83,53.86,9
CLK17,2017-02-01 01:00,1,53.89,54.01,53.89,53.99,17
CLK17,2017-02-01 01:30,1,53.98,54.05,53.97,53.99,22
CLK17,2017-02-01 02:00,1,54.01,54.01,53.87,53.9,27
CLK17,2017-02-01 02:30,1,53.93,54.05,53.81,54.05,93
CLK17,2017-02-01 03:00,1,54.06,54.13,53.96,54.03,61
CLK17,2017-02-01 03:30,1,54.05,54.22,54.02,54.15,45
CLK17,2017-02-01 04:00,1,54.13,54.15,54.06,54.14,60
CLK17,2017-02-01 04:30,1,54.07,54.14,54.02,54.12,29
CLK17,2017-02-01 05:00,1,54.14,54.28,54.13,54.17,132
CLK17,2017-02-01 05:30,1,54.21,54.29,54.19,54.24,47
CLK17,2017-02-01 06:00,1,54.26,54.36,54.26,54.28,82
CLK17,2017-02-01 06:30,1,54.31,54.36,54.24,54.29,73
CLK17,2017-02-01 07:00,1,54.31,54.45,54.28,54.39,211
CLK17,2017-02-01 07:30,1,54.39,54.49,54.39,54.47,83
CLK17,2017-02-01 08:00,1,54.47,54.51,54.33,54.44,272
CLK17,2017-02-01 08:30,1,54.46,54.48,54.28,54.32,240
CLK17,2017-02-01 09:00,1,54.33,54.38,54.23,54.28,328
CLK17,2017-02-01 09:30,1,54.25,54.47,54.04,54.42,408
CLK17,2017-02-01 10:00,1,54.43,54.86,54.43,54.76,790
CLK17,2017-02-01 10:30,1,54.76,54.77,54.1,54.2,491
CLK17,2017-02-01 11:00,1,54.21,54.3,54.11,54.21,158
CLK17,2017-02-01 11:30,1,54.26,54.29,54.16,54.22,107
CLK17,2017-02-01 12:00,1,54.18,54.28,54.11,54.27,130
CLK17,2017-02-01 12:30,1,54.3,54.72,54.27,54.69,299
CLK17,2017-02-01 13:00,1,54.7,55.01,54.54,54.98,1076
CLK17,2017-02-01 13:30,1,54.98,54.98,54.78,54.81,348
CLK17,2017-02-01 14:00,1,54.78,54.78,54.58,54.63,2507
CLK17,2017-02-01 14:30,1,54.63,54.69,54.61,54.69,1571
CLK17,2017-02-01 15:00,1,54.7,54.7,54.51,54.55,2314
CLK17,2017-02-01 15:30,1,54.57,54.69,54.57,54.68,30
CLK17,2017-02-01 17:00,2,54.68,54.69,54.64,54.69,8
CLK17,2017-02-01 17:30,2,54.63,54.64,54.63,54.64,14
CLK17,2017-02-01 18:00,2,54.63,54.63,54.61,54.62,8
CLK17,2017-02-01 18:30,2,54.61,54.63,54.61,54.61,6
CLK17,2017-02-01 19:00,2,54.65,54.74,54.65,54.68,17
CLK17,2017-02-01 19:30,2,54.71,54.72,54.69,54.69,9
CLK17,2017-02-01 20:00,2,54.69,54.75,54.69,54.75,4
CLK17,2017-02-01 21:00,2,54.74,54.74,54.74,54.74,12
CLK17,2017-02-01 21:30,2,54.7,54.7,54.7,54.7,3
CLK17,2017-02-01 22:00,2,54.66,54.67,54.66,54.67,13
CLK17,2017-02-01 22:30,2,54.64,54.7,54.64,54.7,39
CLK17,2017-02-01 23:00,2,54.71,54.71,54.69,54.69,4
CLK17,2017-02-01 23:30,2,54.71,54.77,54.71,54.77,4
CLK17,2017-02-02 00:00,2,54.75,54.75,54.73,54.73,2
CLK17,2017-02-02 00:30,2,54.73,54.73,54.7,54.7,6
CLK17,2017-02-02 01:00,2,54.69,54.79,54.66,54.78,25
CLK17,2017-02-02 01:30,2,54.75,54.78,54.72,54.76,29
CLK17,2017-02-02 02:00,2,54.8,55.04,54.8,54.99,198
CLK17,2017-02-02 02:30,2,54.98,54.99,54.77,54.77,76
CLK17,2017-02-02 03:00,2,54.85,55.05,54.85,55.04,134
CLK17,2017-02-02 03:30,2,55.05,55.15,55.02,55.12,318
CLK17,2017-02-02 04:00,2,55.13,55.33,55.12,55.32,485
CLK17,2017-02-02 04:30,2,55.31,55.45,55.3,55.32,132
CLK17,2017-02-02 05:00,2,55.32,55.37,55.25,55.26,36
CLK17,2017-02-02 05:30,2,55.29,55.35,55.23,55.29,31
CLK17,2017-02-02 06:00,2,55.28,55.32,55.14,55.16,32
CLK17,2017-02-02 06:30,2,55.16,55.21,55.12,55.19,60
CLK17,2017-02-02 07:00,2,55.19,55.31,55.06,55.1,537
CLK17,2017-02-02 07:30,2,55.1,55.19,54.94,55.14,214
CLK17,2017-02-02 08:00,2,55.15,55.26,55.03,55.13,362
CLK17,2017-02-02 08:30,2,55.16,55.17,54.89,55.04,226
CLK17,2017-02-02 09:00,2,55.02,55.05,54.63,54.69,846
CLK17,2017-02-02 09:30,2,54.68,54.75,54.46,54.71,1731
CLK17,2017-02-02 10:00,2,54.72,55.1,54.72,55.01,1284
CLK17,2017-02-02 10:30,2,54.96,55.06,54.91,54.95,465
CLK17,2017-02-02 11:00,2,54.9,54.99,54.89,54.91,135
CLK17,2017-02-02 11:30,2,54.91,54.91,54.76,54.76,385
CLK17,2017-02-02 12:00,2,54.74,54.95,54.74,54.86,216
CLK17,2017-02-02 12:30,2,54.82,54.91,54.77,54.89,77
CLK17,2017-02-02 13:00,2,54.89,55.02,54.64,54.68,552
CLK17,2017-02-02 13:30,2,54.69,54.73,54.59,54.65,140
CLK17,2017-02-02 14:00,2,54.66,54.77,54.66,54.77,124
CLK17,2017-02-02 14:30,2,54.78,54.89,54.75,54.89,74
CLK17,2017-02-02 15:00,2,54.87,54.87,54.8,54.84,33
CLK17,2017-02-02 15:30,2,54.83,54.83,54.79,54.79,6
CLK17,2017-02-02 17:00,3,54.84,55.02,54.84,55.02,23
CLK17,2017-02-02 17:30,3,55.02,55.07,55,55.03,16
CLK17,2017-02-02 18:00,3,54.99,55.02,54.99,55.02,10
CLK17,2017-02-02 18:30,3,55.02,55.02,55.01,55.01,4
CLK17,2017-02-02 19:00,3,54.99,55.01,54.92,54.96,49
CLK17,2017-02-02 19:30,3,54.93,55.01,54.91,55,20
CLK17,2017-02-02 20:00,3,55.01,55.03,54.95,54.95,20
CLK17,2017-02-02 20:30,3,54.96,54.96,54.94,54.94,2
CLK17,2017-02-02 21:00,3,54.9,54.9,54.82,54.86,33
CLK17,2017-02-02 21:30,3,54.85,54.97,54.85,54.97,32
CLK17,2017-02-02 22:00,3,54.98,55,54.98,54.99,5
CLK17,2017-02-02 23:00,3,54.98,54.98,54.98,54.98,1
CLK17,2017-02-03 00:00,3,55.01,55.03,55.01,55.03,2
CLK17,2017-02-03 00:30,3,55,55,55,55,8
CLK17,2017-02-03 01:00,3,54.96,55.07,54.96,55.05,17
CLK17,2017-02-03 01:30,3,55.1,55.16,55.08,55.12,36
CLK17,2017-02-03 02:00,3,55.17,55.18,55.07,55.14,58
CLK17,2017-02-03 02:30,3,55.09,55.17,54.92,54.98,81
CLK17,2017-02-03 03:00,3,54.96,54.96,54.73,54.83,133
CLK17,2017-02-03 03:30,3,54.85,54.89,54.82,54.82,44
CLK17,2017-02-03 04:00,3,54.76,54.92,54.76,54.9,52
CLK17,2017-02-03 04:30,3,54.9,54.96,54.9,54.95,44
CLK17,2017-02-03 05:00,3,54.93,54.96,54.86,54.86,19
CLK17,2017-02-03 05:30,3,54.88,54.95,54.88,54.92,31
CLK17,2017-02-03 06:00,3,54.88,54.88,54.77,54.86,36
CLK17,2017-02-03 06:30,3,54.79,54.9,54.79,54.85,38
CLK17,2017-02-03 07:00,3,54.83,54.86,54.77,54.85,50
CLK17,2017-02-03 07:30,3,54.83,54.99,54.78,54.86,356
CLK17,2017-02-03 08:00,3,54.86,54.86,54.55,54.75,446
CLK17,2017-02-03 08:30,3,54.7,54.79,54.65,54.76,143
CLK17,2017-02-03 09:00,3,54.76,55.33,54.76,55.18,535
CLK17,2017-02-03 09:30,3,55.2,55.31,54.96,55.07,329
CLK17,2017-02-03 10:00,3,55.09,55.24,54.94,55.01,366
CLK17,2017-02-03 10:30,3,55.01,55.04,54.81,54.88,134
CLK17,2017-02-03 11:00,3,54.9,55.02,54.89,55.02,206
CLK17,2017-02-03 11:30,3,55.01,55.03,54.91,54.95,90
CLK17,2017-02-03 12:00,3,54.95,55.01,54.86,54.9,74
CLK17,2017-02-03 12:30,3,54.92,54.92,54.8,54.81,212
CLK17,2017-02-03 13:00,3,54.84,55.03,54.82,54.99,323
CLK17,2017-02-03 13:30,3,54.98,55.01,54.95,54.95,109
CLK17,2017-02-03 14:00,3,54.97,54.99,54.93,54.96,20
CLK17,2017-02-03 14:30,3,54.97,55.01,54.97,55.01,118
CLK17,2017-02-03 15:00,3,55.01,55.01,54.99,54.99,16
CLK17,2017-02-03 15:30,3,54.98,55.03,54.98,54.99,25
CLK17,2017-02-05 17:00,6,54.99,55.05,54.97,55.04,27
CLK17,2017-02-05 17:30,6,55.04,55.04,55.01,55.01,2
CLK17,2017-02-05 18:00,6,55.08,55.1,55.06,55.06,23
CLK17,2017-02-05 18:30,6,55.04,55.04,55.04,55.04,1
CLK17,2017-02-05 19:00,6,55.07,55.12,55.07,55.09,7
CLK17,2017-02-05 19:30,6,55.08,55.09,55.05,55.07,58
CLK17,2017-02-05 20:00,6,55.07,55.07,55.06,55.06,7
CLK17,2017-02-05 20:30,6,55.09,55.09,55.09,55.09,1
CLK17,2017-02-05 21:00,6,55.1,55.1,55.1,55.1,1
CLK17,2017-02-05 21:30,6,55.12,55.19,55.12,55.19,8
CLK17,2017-02-05 22:00,6,55.17,55.17,55.16,55.16,4
CLK17,2017-02-05 23:30,6,55.16,55.16,55.16,55.16,3
CLK17,2017-02-06 00:30,6,55.2,55.24,55.2,55.22,57
CLK17,2017-02-06 01:00,6,55.25,55.27,55.25,55.26,10
CLK17,2017-02-06 01:30,6,55.21,55.21,55.09,55.09,42
CLK17,2017-02-06 02:00,6,55.08,55.14,55.01,55.05,77
CLK17,2017-02-06 02:30,6,55.07,55.17,55.06,55.1,40
CLK17,2017-02-06 03:00,6,55.17,55.17,54.97,54.99,71
CLK17,2017-02-06 03:30,6,55,55.05,54.97,55,31
CLK17,2017-02-06 04:00,6,55,55.01,54.89,54.97,126
CLK17,2017-02-06 04:30,6,54.99,55.12,54.95,55.1,101
CLK17,2017-02-06 05:00,6,55.1,55.14,55.05,55.1,25
CLK17,2017-02-06 05:30,6,55.11,55.19,55.09,55.15,35
CLK17,2017-02-06 06:00,6,55.09,55.18,55.09,55.1,32
CLK17,2017-02-06 06:30,6,55.08,55.12,54.99,54.99,31
CLK17,2017-02-06 07:00,6,54.98,54.99,54.79,54.8,156
CLK17,2017-02-06 07:30,6,54.83,54.86,54.74,54.76,218
CLK17,2017-02-06 08:00,6,54.78,54.94,54.78,54.92,104
CLK17,2017-02-06 08:30,6,54.94,55.02,54.81,54.9,98
CLK17,2017-02-06 09:00,6,54.87,54.93,54.79,54.79,174
CLK17,2017-02-06 09:30,6,54.76,54.76,54.36,54.52,332
CLK17,2017-02-06 10:00,6,54.5,54.65,54.49,54.55,167
CLK17,2017-02-06 10:30,6,54.56,54.58,54.32,54.33,249
CLK17,2017-02-06 11:00,6,54.32,54.44,54.3,54.41,251
CLK17,2017-02-06 11:30,6,54.38,54.47,54.37,54.37,51
CLK17,2017-02-06 12:00,6,54.37,54.38,54.32,54.36,93
CLK17,2017-02-06 12:30,6,54.35,54.35,54.08,54.2,215
CLK17,2017-02-06 13:00,6,54.21,54.23,54.08,54.17,354
CLK17,2017-02-06 13:30,6,54.17,54.27,54.16,54.25,156
CLK17,2017-02-06 14:00,6,54.24,54.27,54.23,54.23,24
CLK17,2017-02-06 14:30,6,54.26,54.27,54.2,54.27,21
CLK17,2017-02-06 15:00,6,54.25,54.26,54.24,54.24,6
CLK17,2017-02-06 15:30,6,54.27,54.27,54.23,54.27,14
CLK17,2017-02-06 17:00,7,54.28,54.37,54.28,54.36,9
CLK17,2017-02-06 17:30,7,54.35,54.36,54.31,54.32,9
CLK17,2017-02-06 18:30,7,54.32,54.32,54.32,54.32,1
CLK17,2017-02-06 19:00,7,54.31,54.38,54.28,54.38,12
CLK17,2017-02-06 19:30,7,54.34,54.36,54.34,54.36,3
CLK17,2017-02-06 20:00,7,54.34,54.34,54.33,54.34,5
CLK17,2017-02-06 20:30,7,54.29,54.29,54.29,54.29,1
CLK17,2017-02-06 21:00,7,54.34,54.34,54.34,54.34,1
CLK17,2017-02-06 21:30,7,54.35,54.35,54.31,54.31,7
CLK17,2017-02-06 22:00,7,54.32,54.32,54.31,54.31,6
CLK17,2017-02-06 22:30,7,54.28,54.28,54.26,54.27,3
CLK17,2017-02-06 23:00,7,54.29,54.3,54.29,54.3,3
CLK17,2017-02-06 23:30,7,54.28,54.28,54.21,54.21,14
CLK17,2017-02-07 00:00,7,54.23,54.28,54.23,54.28,17
CLK17,2017-02-07 00:30,7,54.27,54.29,54.26,54.27,17
CLK17,2017-02-07 01:00,7,54.25,54.27,54.15,54.18,23
CLK17,2017-02-07 01:30,7,54.2,54.22,54.01,54.06,82
CLK17,2017-02-07 02:00,7,54.06,54.16,54.02,54.14,89
CLK17,2017-02-07 02:30,7,54.13,54.2,54.13,54.16,49
CLK17,2017-02-07 03:00,7,54.15,54.15,53.84,53.85,284
CLK17,2017-02-07 03:30,7,53.83,53.92,53.83,53.88,73
CLK17,2017-02-07 04:00,7,53.93,54.05,53.93,54.01,34
CLK17,2017-02-07 04:30,7,54.01,54.08,53.98,53.98,48
CLK17,2017-02-07 05:00,7,53.95,54.04,53.91,53.98,30
CLK17,2017-02-07 05:30,7,54.03,54.05,54.02,54.02,15
CLK17,2017-02-07 06:00,7,54.02,54.02,53.91,53.93,47
CLK17,2017-02-07 06:30,7,53.93,53.96,53.78,53.8,104
CLK17,2017-02-07 07:00,7,53.8,53.9,53.8,53.85,68
CLK17,2017-02-07 07:30,7,53.87,53.91,53.68,53.75,286
CLK17,2017-02-07 08:00,7,53.74,53.78,53.19,53.43,1000
CLK17,2017-02-07 08:30,7,53.41,53.54,53.26,53.32,343
CLK17,2017-02-07 09:00,7,53.33,53.43,53.23,53.41,458
CLK17,2017-02-07 09:30,7,53.42,53.5,53.35,53.5,651
CLK17,2017-02-07 10:00,7,53.49,53.55,53.14,53.22,601
CLK17,2017-02-07 10:30,7,53.25,53.25,53.1,53.19,478
CLK17,2017-02-07 11:00,7,53.16,53.26,53.06,53.11,389
CLK17,2017-02-07 11:30,7,53.13,53.15,53.06,53.07,123
CLK17,2017-02-07 12:00,7,53.07,53.11,53,53.1,272
CLK17,2017-02-07 12:30,7,53.11,53.23,53.11,53.11,264
CLK17,2017-02-07 13:00,7,53.14,53.32,53.07,53.32,835
CLK17,2017-02-07 13:30,7,53.31,53.32,53.26,53.28,210
CLK17,2017-02-07 14:00,7,53.29,53.32,53.28,53.3,101
CLK17,2017-02-07 14:30,7,53.3,53.37,53.29,53.37,45
CLK17,2017-02-07 15:00,7,53.35,53.42,53.35,53.38,79
CLK17,2017-02-07 15:30,7,53.35,53.35,52.81,52.86,303
CLK17,2017-02-07 17:00,8,52.87,52.87,52.51,52.53,164
CLK17,2017-02-07 17:30,8,52.52,52.54,52.4,52.41,28
CLK17,2017-02-07 18:00,8,52.46,52.6,52.46,52.54,26
CLK17,2017-02-07 18:30,8,52.55,52.59,52.55,52.57,7
CLK17,2017-02-07 19:00,8,52.6,52.71,52.6,52.68,191
CLK17,2017-02-07 19:30,8,52.67,52.75,52.66,52.72,85
CLK17,2017-02-07 20:00,8,52.69,52.71,52.69,52.71,13
CLK17,2017-02-07 20:30,8,52.71,52.72,52.7,52.71,17
CLK17,2017-02-07 21:00,8,52.72,52.72,52.67,52.67,23
CLK17,2017-02-07 21:30,8,52.64,52.7,52.64,52.7,8
CLK17,2017-02-07 22:00,8,52.69,52.77,52.68,52.77,47
CLK17,2017-02-07 22:30,8,52.77,52.77,52.74,52.74,6
CLK17,2017-02-07 23:00,8,52.77,52.8,52.76,52.76,9
CLK17,2017-02-07 23:30,8,52.78,52.78,52.71,52.72,10
CLK17,2017-02-08 00:00,8,52.78,52.88,52.78,52.85,23
CLK17,2017-02-08 00:30,8,52.86,52.94,52.86,52.91,38
CLK17,2017-02-08 01:00,8,52.91,52.97,52.84,52.84,29
CLK17,2017-02-08 01:30,8,52.85,52.89,52.82,52.84,16
CLK17,2017-02-08 02:00,8,52.88,52.95,52.84,52.87,26
CLK17,2017-02-08 02:30,8,52.88,52.94,52.79,52.94,49
CLK17,2017-02-08 03:00,8,52.9,52.96,52.75,52.77,37
CLK17,2017-02-08 03:30,8,52.74,52.85,52.72,52.78,55
CLK17,2017-02-08 04:00,8,52.8,52.8,52.73,52.76,108
CLK17,2017-02-08 04:30,8,52.76,52.92,52.76,52.92,85
CLK17,2017-02-08 05:00,8,52.89,53.05,52.89,53,96
CLK17,2017-02-08 05:30,8,53.01,53.06,52.98,52.99,44
CLK17,2017-02-08 06:00,8,52.99,53.01,52.91,52.98,40
CLK17,2017-02-08 06:30,8,52.94,52.98,52.87,52.91,122
CLK17,2017-02-08 07:00,8,52.94,53.08,52.91,52.93,168
CLK17,2017-02-08 07:30,8,52.9,52.94,52.76,52.81,271
CLK17,2017-02-08 08:00,8,52.8,53.12,52.72,53.02,377
CLK17,2017-02-08 08:30,8,53.02,53.04,52.85,52.87,194
CLK17,2017-02-08 09:00,8,52.88,52.94,52.75,52.79,333
CLK17,2017-02-08 09:30,8,52.79,53.6,52.63,53.44,1724
CLK17,2017-02-08 10:00,8,53.45,53.7,53.44,53.49,681
CLK17,2017-02-08 10:30,8,53.5,53.5,53.33,53.46,351
CLK17,2017-02-08 11:00,8,53.46,53.54,53.34,53.34,229
CLK17,2017-02-08 11:30,8,53.34,53.53,53.34,53.42,238
CLK17,2017-02-08 12:00,8,53.42,53.47,53.37,53.44,150
CLK17,2017-02-08 12:30,8,53.43,53.5,53.38,53.42,65
CLK17,2017-02-08 13:00,8,53.42,53.47,53.28,53.38,860
CLK17,2017-02-08 13:30,8,53.38,53.48,53.37,53.48,227
CLK17,2017-02-08 14:00,8,53.44,53.45,53.41,53.45,81
CLK17,2017-02-08 14:30,8,53.45,53.48,53.43,53.43,49
CLK17,2017-02-08 15:00,8,53.43,53.43,53.42,53.42,11
CLK17,2017-02-08 15:30,8,53.44,53.45,53.41,53.44,59
CLK17,2017-02-08 17:00,9,53.42,53.61,53.41,53.58,23
CLK17,2017-02-08 17:30,9,53.56,53.58,53.53,53.54,8
CLK17,2017-02-08 18:00,9,53.54,53.56,53.51,53.56,8
CLK17,2017-02-08 18:30,9,53.55,53.55,53.55,53.55,1
CLK17,2017-02-08 19:00,9,53.53,53.57,53.5,53.53,9
CLK17,2017-02-08 19:30,9,53.53,53.55,53.53,53.53,3
CLK17,2017-02-08 20:00,9,53.54,53.54,53.54,53.54,8
CLK17,2017-02-08 20:30,9,53.54,53.61,53.54,53.61,44
CLK17,2017-02-08 21:00,9,53.6,53.65,53.59,53.65,32
CLK17,2017-02-08 21:30,9,53.63,53.63,53.63,53.63,2
CLK17,2017-02-08 22:00,9,53.65,53.66,53.64,53.64,8
CLK17,2017-02-08 22:30,9,53.62,53.62,53.61,53.61,2
CLK17,2017-02-08 23:00,9,53.63,53.67,53.63,53.65,10
CLK17,2017-02-08 23:30,9,53.63,53.63,53.59,53.63,15
CLK17,2017-02-09 00:00,9,53.61,53.62,53.57,53.61,14
CLK17,2017-02-09 00:30,9,53.59,53.8,53.59,53.8,66
CLK17,2017-02-09 01:00,9,53.78,53.82,53.73,53.79,87
CLK17,2017-02-09 01:30,9,53.76,53.79,53.71,53.77,76
CLK17,2017-02-09 02:00,9,53.8,53.88,53.75,53.8,90
CLK17,2017-02-09 02:30,9,53.79,53.82,53.73,53.79,36
CLK17,2017-02-09 03:00,9,53.8,53.86,53.76,53.86,60
CLK17,2017-02-09 03:30,9,53.82,53.94,53.81,53.9,158
CLK17,2017-02-09 04:00,9,53.9,54.01,53.88,53.97,104
CLK17,2017-02-09 04:30,9,53.97,54.07,53.9,53.91,123
CLK17,2017-02-09 05:00,9,53.9,53.9,53.82,53.87,63
CLK17,2017-02-09 05:30,9,53.85,53.89,53.84,53.88,22
CLK17,2017-02-09 06:00,9,53.86,53.86,53.66,53.69,109
CLK17,2017-02-09 06:30,9,53.7,53.77,53.7,53.75,88
CLK17,2017-02-09 07:00,9,53.75,53.93,53.75,53.86,328
CLK17,2017-02-09 07:30,9,53.87,53.9,53.73,53.8,377
CLK17,2017-02-09 08:00,9,53.81,54.1,53.8,54.05,468
CLK17,2017-02-09 08:30,9,54.05,54.08,53.84,53.89,311
CLK17,2017-02-09 09:00,9,53.9,54.05,53.88,53.91,293
CLK17,2017-02-09 09:30,9,53.94,53.96,53.76,53.84,237
CLK17,2017-02-09 10:00,9,53.84,53.84,53.69,53.81,270
CLK17,2017-02-09 10:30,9,53.81,53.9,53.8,53.8,203
CLK17,2017-02-09 11:00,9,53.81,54.01,53.8,53.96,196
CLK17,2017-02-09 11:30,9,53.96,53.99,53.87,53.9,172
CLK17,2017-02-09 12:00,9,53.9,53.98,53.9,53.97,75
CLK17,2017-02-09 12:30,9,53.96,54.01,53.94,53.96,221
CLK17,2017-02-09 13:00,9,53.98,54,53.86,53.86,1567
CLK17,2017-02-09 13:30,9,53.87,53.94,53.84,53.94,124
CLK17,2017-02-09 14:00,9,53.94,53.94,53.88,53.92,50
CLK17,2017-02-09 14:30,9,53.92,53.94,53.9,53.9,47
CLK17,2017-02-09 15:00,9,53.92,53.95,53.89,53.95,36
CLK17,2017-02-09 15:30,9,53.95,54,53.91,54,165
CLK17,2017-02-09 17:00,10,54,54,53.93,53.96,22
CLK17,2017-02-09 17:30,10,53.94,53.94,53.93,53.93,8
CLK17,2017-02-09 18:00,10,53.95,53.95,53.91,53.91,13
CLK17,2017-02-09 18:30,10,53.94,53.94,53.94,53.94,2
CLK17,2017-02-09 19:00,10,53.92,53.97,53.92,53.96,10
CLK17,2017-02-09 19:30,10,53.97,53.97,53.92,53.92,8
CLK17,2017-02-09 20:00,10,53.94,53.95,53.93,53.93,13
CLK17,2017-02-09 20:30,10,53.94,53.96,53.94,53.96,9
CLK17,2017-02-09 21:30,10,53.94,53.94,53.94,53.94,2
CLK17,2017-02-09 22:00,10,53.95,53.95,53.94,53.94,2
CLK17,2017-02-09 22:30,10,53.94,53.94,53.92,53.92,3
CLK17,2017-02-09 23:00,10,53.91,53.91,53.88,53.88,13
CLK17,2017-02-09 23:30,10,53.9,53.99,53.9,53.99,22
CLK17,2017-02-10 00:00,10,53.96,54.01,53.96,54.01,28
CLK17,2017-02-10 00:30,10,54,54.01,53.98,54.01,17
CLK17,2017-02-10 01:00,10,54,54,53.98,54,17
CLK17,2017-02-10 01:30,10,53.98,54.02,53.9,53.9,33
CLK17,2017-02-10 02:00,10,53.88,53.98,53.86,53.94,197
CLK17,2017-02-10 02:30,10,53.94,53.96,53.8,53.8,38
CLK17,2017-02-10 03:00,10,53.84,54.49,53.84,54.4,248
CLK17,2017-02-10 03:30,10,54.4,54.47,54.37,54.39,88
CLK17,2017-02-10 04:00,10,54.41,54.43,54.39,54.39,47
CLK17,2017-02-10 04:30,10,54.4,54.46,54.39,54.44,70
CLK17,2017-02-10 05:00,10,54.44,54.44,54.3,54.36,94
CLK17,2017-02-10 05:30,10,54.38,54.38,54.34,54.34,35
CLK17,2017-02-10 06:00,10,54.36,54.59,54.36,54.57,225
CLK17,2017-02-10 06:30,10,54.6,54.77,54.6,54.73,374
CLK17,2017-02-10 07:00,10,54.72,54.79,54.66,54.72,284
CLK17,2017-02-10 07:30,10,54.72,54.8,54.72,54.78,525
CLK17,2017-02-10 08:00,10,54.8,54.87,54.73,54.74,497
CLK17,2017-02-10 08:30,10,54.73,54.73,54.6,54.64,255
CLK17,2017-02-10 09:00,10,54.66,54.68,54.52,54.58,404
CLK17,2017-02-10 09:30,10,54.59,54.86,54.59,54.85,771
CLK17,2017-02-10 10:00,10,54.85,54.95,54.74,54.93,590
CLK17,2017-02-10 10:30,10,54.96,54.97,54.83,54.91,290
CLK17,2017-02-10 11:00,10,54.89,54.94,54.83,54.87,190
CLK17,2017-02-10 11:30,10,54.87,54.89,54.78,54.81,62
CLK17,2017-02-10 12:00,10,54.81,54.85,54.74,54.77,483
CLK17,2017-02-10 12:30,10,54.81,54.83,54.76,54.8,86
CLK17,2017-02-10 13:00,10,54.82,54.92,54.76,54.78,529
CLK17,2017-02-10 13:30,10,54.77,54.78,54.71,54.73,337
CLK17,2017-02-10 14:00,10,54.72,54.74,54.69,54.72,119
CLK17,2017-02-10 14:30,10,54.69,54.75,54.69,54.74,151
CLK17,2017-02-10 15:00,10,54.74,54.74,54.71,54.72,94
CLK17,2017-02-10 15:30,10,54.71,54.79,54.69,54.76,100
CLK17,2017-02-12 17:00,13,54.75,54.86,54.75,54.76,96
CLK17,2017-02-12 17:30,13,54.74,54.78,54.74,54.78,6
CLK17,2017-02-12 18:00,13,54.75,54.75,54.66,54.68,22
CLK17,2017-02-12 18:30,13,54.67,54.67,54.65,54.65,5
CLK17,2017-02-12 19:00,13,54.65,54.67,54.65,54.65,36
CLK17,2017-02-12 19:30,13,54.65,54.7,54.65,54.7,15
CLK17,2017-02-12 20:00,13,54.71,54.79,54.71,54.76,28
CLK17,2017-02-12 20:30,13,54.77,54.8,54.77,54.8,2
CLK17,2017-02-12 21:00,13,54.82,54.82,54.77,54.77,2
CLK17,2017-02-12 21:30,13,54.76,54.76,54.72,54.74,12
CLK17,2017-02-12 22:00,13,54.73,54.73,54.73,54.73,1
CLK17,2017-02-12 22:30,13,54.72,54.72,54.72,54.72,3
CLK17,2017-02-12 23:00,13,54.72,54.72,54.72,54.72,13
CLK17,2017-02-12 23:30,13,54.71,54.74,54.71,54.74,26
CLK17,2017-02-13 00:00,13,54.74,54.76,54.72,54.76,34
CLK17,2017-02-13 00:30,13,54.74,54.75,54.72,54.72,16
CLK17,2017-02-13 01:00,13,54.7,54.74,54.65,54.74,18
CLK17,2017-02-13 01:30,13,54.76,54.83,54.76,54.77,35
CLK17,2017-02-13 02:00,13,54.8,54.8,54.51,54.65,190
CLK17,2017-02-13 02:30,13,54.62,54.63,54.38,54.42,141
CLK17,2017-02-13 03:00,13,54.36,54.4,54.32,54.36,148
CLK17,2017-02-13 03:30,13,54.32,54.43,54.22,54.39,246
CLK17,2017-02-13 04:00,13,54.37,54.54,54.37,54.48,263
CLK17,2017-02-13 04:30,13,54.48,54.59,54.47,54.57,132
CLK17,2017-02-13 05:00,13,54.53,54.54,54.43,54.46,14
CLK17,2017-02-13 05:30,13,54.46,54.52,54.38,54.4,38
CLK17,2017-02-13 06:00,13,54.39,54.67,54.39,54.55,99
CLK17,2017-02-13 06:30,13,54.53,54.57,54.39,54.44,56
CLK17,2017-02-13 07:00,13,54.43,54.44,54.34,54.41,131
CLK17,2017-02-13 07:30,13,54.43,54.57,54.31,54.36,230
CLK17,2017-02-13 08:00,13,54.37,54.37,53.94,54.05,1086
CLK17,2017-02-13 08:30,13,54.05,54.18,53.99,54.03,671
CLK17,2017-02-13 09:00,13,54.03,54.08,53.9,53.93,482
CLK17,2017-02-13 09:30,13,53.9,53.98,53.69,53.76,535
CLK17,2017-02-13 10:00,13,53.76,53.84,53.74,53.82,436
CLK17,2017-02-13 10:30,13,53.81,53.9,53.74,53.82,399
CLK17,2017-02-13 11:00,13,53.8,53.86,53.77,53.79,104
CLK17,2017-02-13 11:30,13,53.8,53.82,53.7,53.82,113
CLK17,2017-02-13 12:00,13,53.81,53.87,53.79,53.8,74
CLK17,2017-02-13 12:30,13,53.79,53.83,53.73,53.75,108
CLK17,2017-02-13 13:00,13,53.75,53.91,53.71,53.88,806
CLK17,2017-02-13 13:30,13,53.87,53.9,53.81,53.86,257
CLK17,2017-02-13 14:00,13,53.85,53.86,53.79,53.79,83
CLK17,2017-02-13 14:30,13,53.81,53.84,53.8,53.81,65
CLK17,2017-02-13 15:00,13,53.84,53.85,53.81,53.81,32
CLK17,2017-02-13 15:30,13,53.84,53.84,53.8,53.8,35
CLK17,2017-02-13 17:00,14,53.84,53.93,53.83,53.91,29
CLK17,2017-02-13 17:30,14,53.91,53.94,53.91,53.94,3
CLK17,2017-02-13 18:00,14,53.93,53.97,53.93,53.97,9
CLK17,2017-02-13 18:30,14,53.96,53.97,53.94,53.94,14
CLK17,2017-02-13 19:00,14,53.98,54.04,53.97,54.03,20
CLK17,2017-02-13 19:30,14,54.03,54.03,53.98,54,14
CLK17,2017-02-13 20:00,14,53.97,54,53.97,54,3
CLK17,2017-02-13 21:00,14,54.04,54.05,54.01,54.01,36
CLK17,2017-02-13 21:30,14,54,54,53.94,53.96,45
CLK17,2017-02-13 22:00,14,53.96,53.96,53.96,53.96,1
CLK17,2017-02-13 22:30,14,53.99,54,53.97,53.97,5
CLK17,2017-02-13 23:00,14,53.97,53.97,53.97,53.97,1
CLK17,2017-02-13 23:30,14,53.95,53.95,53.87,53.92,49
CLK17,2017-02-14 00:00,14,53.9,53.9,53.87,53.87,10
CLK17,2017-02-14 00:30,14,53.89,53.89,53.87,53.87,2
CLK17,2017-02-14 01:00,14,53.86,53.89,53.86,53.89,6
CLK17,2017-02-14 01:30,14,53.83,53.85,53.78,53.84,55
CLK17,2017-02-14 02:00,14,53.83,54.15,53.8,54.1,80
CLK17,2017-02-14 02:30,14,54.12,54.17,54.08,54.16,55
CLK17,2017-02-14 03:00,14,54.19,54.36,54.17,54.28,128
CLK17,2017-02-14 03:30,14,54.28,54.28,54.18,54.23,65
CLK17,2017-02-14 04:00,14,54.26,54.3,54.21,54.3,31
CLK17,2017-02-14 04:30,14,54.3,54.3,54.25,54.26,42
CLK17,2017-02-14 05:00,14,54.27,54.28,54.17,54.17,42
CLK17,2017-02-14 05:30,14,54.18,54.27,54.18,54.27,23
CLK17,2017-02-14 06:00,14,54.3,54.31,54.27,54.29,35
CLK17,2017-02-14 06:30,14,54.33,54.33,54.27,54.29,19
CLK17,2017-02-14 07:00,14,54.3,54.33,54.17,54.18,184
CLK17,2017-02-14 07:30,14,54.19,54.37,54.03,54.36,393
CLK17,2017-02-14 08:00,14,54.37,54.58,54.37,54.54,1548
CLK17,2017-02-14 08:30,14,54.53,54.53,54.39,54.4,863
CLK17,2017-02-14 09:00,14,54.4,54.5,54.29,54.42,596
CLK17,2017-02-14 09:30,14,54.41,54.41,54.16,54.32,370
CLK17,2017-02-14 10:00,14,54.34,54.44,54.27,54.34,622
CLK17,2017-02-14 10:30,14,54.35,54.35,54,54.01,598
CLK17,2017-02-14 11:00,14,54,54.12,53.94,54.12,206
CLK17,2017-02-14 11:30,14,54.09,54.15,54.07,54.14,101
CLK17,2017-02-14 12:00,14,54.15,54.3,54.13,54.27,117
CLK17,2017-02-14 12:30,14,54.26,54.27,54.18,54.25,194
CLK17,2017-02-14 13:00,14,54.24,54.32,54.1,54.12,621
CLK17,2017-02-14 13:30,14,54.12,54.13,54.05,54.05,278
CLK17,2017-02-14 14:00,14,54.04,54.08,54.01,54.08,115
CLK17,2017-02-14 14:30,14,54.09,54.13,54.05,54.06,60
CLK17,2017-02-14 15:00,14,54.04,54.11,54.04,54.05,251
CLK17,2017-02-14 15:30,14,54.06,54.06,53.85,53.94,174
CLK17,2017-02-14 17:00,15,53.91,53.96,53.87,53.96,103
CLK17,2017-02-14 18:00,15,53.97,53.98,53.97,53.98,8
CLK17,2017-02-14 18:30,15,53.97,53.97,53.9,53.9,6
CLK17,2017-02-14 19:00,15,53.89,53.93,53.89,53.91,59
CLK17,2017-02-14 19:30,15,53.9,53.91,53.89,53.89,12
CLK17,2017-02-14 20:00,15,53.88,53.89,53.86,53.86,5
CLK17,2017-02-14 20:30,15,53.85,53.85,53.75,53.81,91
CLK17,2017-02-14 21:00,15,53.8,53.8,53.69,53.69,17
CLK17,2017-02-14 21:30,15,53.75,53.76,53.75,53.76,2
CLK17,2017-02-14 22:00,15,53.77,53.8,53.77,53.78,20
CLK17,2017-02-14 22:30,15,53.77,53.77,53.75,53.76,5
CLK17,2017-02-14 23:00,15,53.76,53.77,53.75,53.76,7
CLK17,2017-02-14 23:30,15,53.75,53.76,53.71,53.73,35
CLK17,2017-02-15 00:00,15,53.72,53.76,53.71,53.76,22
CLK17,2017-02-15 00:30,15,53.78,53.8,53.74,53.74,37
CLK17,2017-02-15 01:00,15,53.74,53.81,53.74,53.8,100
CLK17,2017-02-15 01:30,15,53.76,53.93,53.76,53.9,206
CLK17,2017-02-15 02:00,15,53.92,53.97,53.65,53.85,191
CLK17,2017-02-15 02:30,15,53.84,53.88,53.78,53.8,112
CLK17,2017-02-15 03:00,15,53.81,53.81,53.73,53.75,47
CLK17,2017-02-15 03:30,15,53.75,53.81,53.7,53.8,47
CLK17,2017-02-15 04:00,15,53.78,53.9,53.77,53.9,33
CLK17,2017-02-15 04:30,15,53.9,53.92,53.78,53.82,108
CLK17,2017-02-15 05:00,15,53.84,53.86,53.82,53.82,24
CLK17,2017-02-15 05:30,15,53.78,53.79,53.71,53.73,45
CLK17,2017-02-15 06:00,15,53.77,53.81,53.73,53.77,33
CLK17,2017-02-15 06:30,15,53.78,53.82,53.74,53.79,45
CLK17,2017-02-15 07:00,15,53.76,53.79,53.7,53.77,135
CLK17,2017-02-15 07:30,15,53.74,53.92,53.72,53.85,670
CLK17,2017-02-15 08:00,15,53.86,53.93,53.8,53.82,705
CLK17,2017-02-15 08:30,15,53.83,54.09,53.77,54.05,536
CLK17,2017-02-15 09:00,15,54.06,54.12,53.92,53.94,383
CLK17,2017-02-15 09:30,15,53.94,54.38,53.77,54.28,1035
CLK17,2017-02-15 10:00,15,54.27,54.31,53.79,54,795
CLK17,2017-02-15 10:30,15,53.97,53.98,53.85,53.88,525
CLK17,2017-02-15 11:00,15,53.89,53.98,53.88,53.96,2156
CLK17,2017-02-15 11:30,15,53.96,54.03,53.92,53.95,1239
CLK17,2017-02-15 12:00,15,53.97,53.98,53.92,53.95,124
CLK17,2017-02-15 12:30,15,53.97,54.07,53.97,54.05,285
CLK17,2017-02-15 13:00,15,54.03,54.17,53.94,53.95,629
CLK17,2017-02-15 13:30,15,53.94,54.02,53.91,54,366
CLK17,2017-02-15 14:00,15,54,54,53.92,53.93,115
CLK17,2017-02-15 14:30,15,53.93,53.96,53.9,53.91,80
CLK17,2017-02-15 15:00,15,53.9,53.9,53.87,53.88,37
CLK17,2017-02-15 15:30,15,53.88,53.88,53.84,53.87,92
CLK17,2017-02-15 17:00,16,53.86,53.91,53.84,53.91,15
CLK17,2017-02-15 17:30,16,53.89,53.9,53.89,53.89,3
CLK17,2017-02-15 18:00,16,53.88,53.88,53.87,53.87,8
CLK17,2017-02-15 18:30,16,53.87,53.9,53.87,53.88,10
CLK17,2017-02-15 19:00,16,53.91,53.95,53.89,53.94,72
CLK17,2017-02-15 19:30,16,53.93,53.94,53.88,53.94,50
CLK17,2017-02-15 20:00,16,53.92,53.94,53.91,53.94,23
CLK17,2017-02-15 20:30,16,53.91,53.92,53.89,53.89,21
CLK17,2017-02-15 21:00,16,53.91,53.91,53.9,53.91,10
CLK17,2017-02-15 21:30,16,53.91,53.93,53.9,53.92,42
CLK17,2017-02-15 22:00,16,53.9,53.92,53.9,53.91,8
CLK17,2017-02-15 22:30,16,53.91,53.93,53.9,53.9,13
CLK17,2017-02-15 23:00,16,53.91,53.92,53.9,53.91,12
CLK17,2017-02-15 23:30,16,53.91,53.93,53.9,53.91,16
CLK17,2017-02-16 00:00,16,53.91,53.96,53.91,53.95,27
CLK17,2017-02-16 00:30,16,53.95,53.96,53.9,53.9,39
CLK17,2017-02-16 01:00,16,53.9,53.9,53.82,53.82,44
CLK17,2017-02-16 01:30,16,53.82,53.9,53.82,53.9,22
CLK17,2017-02-16 02:00,16,53.88,54.12,53.88,54.05,105
CLK17,2017-02-16 02:30,16,54.08,54.08,53.98,54,75
CLK17,2017-02-16 03:00,16,54.03,54.12,53.98,54.11,104
CLK17,2017-02-16 03:30,16,54.09,54.13,54.07,54.09,108
CLK17,2017-02-16 04:00,16,54.09,54.09,53.98,54.01,115
CLK17,2017-02-16 04:30,16,54.01,54.04,53.93,53.98,87
CLK17,2017-02-16 05:00,16,53.99,54.28,53.95,54.24,262
CLK17,2017-02-16 05:30,16,54.25,54.33,54.22,54.31,182
CLK17,2017-02-16 06:00,16,54.3,54.32,54.21,54.24,121
CLK17,2017-02-16 06:30,16,54.23,54.23,54.17,54.21,212
CLK17,2017-02-16 07:00,16,54.21,54.26,54.15,54.23,224
CLK17,2017-02-16 07:30,16,54.25,54.3,54.13,54.15,429
CLK17,2017-02-16 08:00,16,54.17,54.4,54.15,54.3,859
CLK17,2017-02-16 08:30,16,54.29,54.34,54.18,54.21,458
CLK17,2017-02-16 09:00,16,54.19,54.2,53.47,53.58,1522
CLK17,2017-02-16 09:30,16,53.59,53.76,53.5,53.6,909
CLK17,2017-02-16 10:00,16,53.59,53.72,53.53,53.72,656
CLK17,2017-02-16 10:30,16,53.74,53.74,53.6,53.7,194
CLK17,2017-02-16 11:00,16,53.69,53.81,53.66,53.78,270
CLK17,2017-02-16 11:30,16,53.78,54.25,53.78,54.17,1555
CLK17,2017-02-16 12:00,16,54.19,54.21,54.04,54.06,396
CLK17,2017-02-16 12:30,16,54.08,54.19,54.07,54.15,201
CLK17,2017-02-16 13:00,16,54.15,54.16,53.97,54.11,1004
CLK17,2017-02-16 13:30,16,54.12,54.18,54.1,54.12,309
CLK17,2017-02-16 14:00,16,54.12,54.14,54.1,54.13,78
CLK17,2017-02-16 14:30,16,54.12,54.14,54.11,54.12,96
CLK17,2017-02-16 15:00,16,54.11,54.16,54.11,54.14,27
CLK17,2017-02-16 15:30,16,54.14,54.16,54.13,54.15,118
CLK17,2017-02-16 17:00,17,54.16,54.16,54.12,54.12,21
CLK17,2017-02-16 17:30,17,54.11,54.12,54.1,54.1,22
CLK17,2017-02-16 18:00,17,54.11,54.13,54.08,54.12,17
CLK17,2017-02-16 18:30,17,54.12,54.13,54.1,54.12,29
CLK17,2017-02-16 19:00,17,54.12,54.15,54.12,54.12,22
CLK17,2017-02-16 19:30,17,54.15,54.17,54.14,54.17,73
CLK17,2017-02-16 20:00,17,54.18,54.18,54.13,54.17,31
CLK17,2017-02-16 20:30,17,54.16,54.18,54.15,54.16,41
CLK17,2017-02-16 21:00,17,54.16,54.17,54.13,54.13,18
CLK17,2017-02-16 21:30,17,54.11,54.15,54.11,54.15,26
CLK17,2017-02-16 22:00,17,54.15,54.16,54.14,54.16,20
CLK17,2017-02-16 22:30,17,54.15,54.15,54.14,54.14,6
CLK17,2017-02-16 23:00,17,54.12,54.14,54.12,54.14,4
CLK17,2017-02-16 23:30,17,54.13,54.13,54.13,54.13,5
CLK17,2017-02-17 00:00,17,54.13,54.16,54.12,54.13,208
CLK17,2017-02-17 00:30,17,54.12,54.16,54.12,54.15,12
CLK17,2017-02-17 01:00,17,54.17,54.23,54.17,54.18,80
CLK17,2017-02-17 01:30,17,54.22,54.23,54.09,54.12,63
CLK17,2017-02-17 02:00,17,54.12,54.19,54.07,54.1,143
CLK17,2017-02-17 02:30,17,54.12,54.16,53.9,53.97,497
CLK17,2017-02-17 03:00,17,53.97,54,53.88,53.93,927
CLK17,2017-02-17 03:30,17,53.94,54.05,53.91,54.03,663
CLK17,2017-02-17 04:00,17,54.02,54.02,53.83,53.92,1030
CLK17,2017-02-17 04:30,17,53.93,53.93,53.62,53.66,462
CLK17,2017-02-17 05:00,17,53.66,53.73,53.62,53.69,229
CLK17,2017-02-17 05:30,17,53.7,53.86,53.7,53.8,873
CLK17,2017-02-17 06:00,17,53.81,53.87,53.79,53.8,683
CLK17,2017-02-17 06:30,17,53.8,53.83,53.74,53.81,296
CLK17,2017-02-17 07:00,17,53.82,53.83,53.7,53.77,413
CLK17,2017-02-17 07:30,17,53.76,53.85,53.74,53.8,412
CLK17,2017-02-17 08:00,17,53.79,53.79,53.66,53.67,1850
CLK17,2017-02-17 08:30,17,53.69,53.89,53.68,53.84,766
CLK17,2017-02-17 09:00,17,53.85,54.04,53.82,53.91,690
CLK17,2017-02-17 09:30,17,53.92,53.98,53.64,53.75,1432
CLK17,2017-02-17 10:00,17,53.76,53.86,53.7,53.75,1695
CLK17,2017-02-17 10:30,17,53.75,53.83,53.73,53.82,405
CLK17,2017-02-17 11:00,17,53.82,53.89,53.8,53.81,262
CLK17,2017-02-17 11:30,17,53.81,53.89,53.81,53.87,387
CLK17,2017-02-17 12:00,17,53.88,54,53.86,53.99,505
CLK17,2017-02-17 12:30,17,53.99,54,53.89,53.91,477
CLK17,2017-02-17 13:00,17,53.91,54.15,53.84,54.13,1045
CLK17,2017-02-17 13:30,17,54.13,54.13,54.02,54.07,409
CLK17,2017-02-17 14:00,17,54.05,54.05,54.01,54.04,235
CLK17,2017-02-17 14:30,17,54.04,54.1,54.03,54.07,189
CLK17,2017-02-17 15:00,17,54.08,54.11,54.05,54.07,218
CLK17,2017-02-17 15:30,17,54.05,54.08,54.05,54.07,39
CLK17,2017-02-19 17:00,21,54.16,54.31,54.14,54.16,161
CLK17,2017-02-19 17:30,21,54.16,54.16,54.12,54.12,27
CLK17,2017-02-19 18:00,21,54.11,54.17,54.1,54.14,37
CLK17,2017-02-19 18:30,21,54.13,54.17,54.13,54.15,18
CLK17,2017-02-19 19:00,21,54.15,54.15,54.1,54.1,19
CLK17,2017-02-19 19:30,21,54.09,54.11,54.07,54.09,100
CLK17,2017-02-19 20:00,21,54.1,54.12,54.08,54.12,33
CLK17,2017-02-19 20:30,21,54.12,54.14,54.11,54.14,21
CLK17,2017-02-19 21:00,21,54.14,54.16,54.13,54.16,12
CLK17,2017-02-19 21:30,21,54.15,54.17,54.13,54.17,17
CLK17,2017-02-19 22:00,21,54.16,54.2,54.15,54.16,44
CLK17,2017-02-19 22:30,21,54.16,54.2,54.15,54.2,61
CLK17,2017-02-19 23:00,21,54.18,54.18,54.15,54.15,12
CLK17,2017-02-19 23:30,21,54.18,54.29,54.18,54.27,89
CLK17,2017-02-20 00:00,21,54.27,54.32,54.27,54.32,86
CLK17,2017-02-20 00:30,21,54.31,54.32,54.29,54.32,40
CLK17,2017-02-20 01:00,21,54.32,54.39,54.31,54.34,122
CLK17,2017-02-20 01:30,21,54.32,54.35,54.29,54.31,77
CLK17,2017-02-20 02:00,21,54.29,54.4,54.28,54.37,522
CLK17,2017-02-20 02:30,21,54.38,54.4,54.3,54.32,164
CLK17,2017-02-20 03:00,21,54.33,54.48,54.33,54.44,189
CLK17,2017-02-20 03:30,21,54.45,54.59,54.45,54.59,263
CLK17,2017-02-20 04:00,21,54.59,54.59,54.48,54.49,221
CLK17,2017-02-20 04:30,21,54.5,54.5,54.42,54.45,109
CLK17,2017-02-20 05:00,21,54.45,54.46,54.4,54.45,62
CLK17,2017-02-20 05:30,21,54.45,54.46,54.37,54.44,112
CLK17,2017-02-20 06:00,21,54.45,54.48,54.35,54.36,133
CLK17,2017-02-20 06:30,21,54.36,54.38,54.33,54.38,69
CLK17,2017-02-20 07:00,21,54.38,54.47,54.38,54.43,47
CLK17,2017-02-20 07:30,21,54.42,54.44,54.36,54.44,78
CLK17,2017-02-20 08:00,21,54.49,54.53,54.24,54.3,520
CLK17,2017-02-20 08:30,21,54.28,54.36,54.27,54.33,178
CLK17,2017-02-20 09:00,21,54.32,54.42,54.32,54.4,399
CLK17,2017-02-20 09:30,21,54.4,54.43,54.37,54.38,169
CLK17,2017-02-20 10:00,21,54.38,54.44,54.33,54.38,213
CLK17,2017-02-20 10:30,21,54.37,54.37,54.29,54.3,227
CLK17,2017-02-20 11:00,21,54.3,54.32,54.25,54.25,117
CLK17,2017-02-20 11:30,21,54.25,54.33,54.24,54.31,52
CLK17,2017-02-20 17:00,21,54.31,54.33,54.3,54.33,7
CLK17,2017-02-20 17:30,21,54.33,54.33,54.26,54.28,24
CLK17,2017-02-20 18:00,21,54.31,54.32,54.29,54.32,10
CLK17,2017-02-20 18:30,21,54.3,54.3,54.29,54.29,12
CLK17,2017-02-20 19:00,21,54.3,54.35,54.3,54.35,13
CLK17,2017-02-20 19:30,21,54.36,54.39,54.33,54.38,32
CLK17,2017-02-20 20:00,21,54.37,54.4,54.36,54.39,19
CLK17,2017-02-20 20:30,21,54.4,54.42,54.39,54.42,43
CLK17,2017-02-20 21:00,21,54.42,54.43,54.38,54.38,11
CLK17,2017-02-20 21:30,21,54.38,54.38,54.33,54.34,36
CLK17,2017-02-20 22:00,21,54.35,54.37,54.35,54.37,4
CLK17,2017-02-20 22:30,21,54.36,54.37,54.35,54.36,8
CLK17,2017-02-20 23:00,21,54.33,54.33,54.29,54.29,23
CLK17,2017-02-20 23:30,21,54.3,54.34,54.3,54.32,20
CLK17,2017-02-21 00:00,21,54.34,54.38,54.33,54.37,36
CLK17,2017-02-21 00:30,21,54.36,54.41,54.36,54.36,71
CLK17,2017-02-21 01:00,21,54.37,54.41,54.35,54.39,46
CLK17,2017-02-21 01:30,21,54.4,54.49,54.4,54.49,213
CLK17,2017-02-21 02:00,21,54.48,54.56,54.44,54.44,429
CLK17,2017-02-21 02:30,21,54.45,54.52,54.42,54.51,213
CLK17,2017-02-21 03:00,21,54.53,54.64,54.53,54.6,359
CLK17,2017-02-21 03:30,21,54.62,54.67,54.6,54.63,198
CLK17,2017-02-21 04:00,21,54.63,54.89,54.62,54.82,619
CLK17,2017-02-21 04:30,21,54.82,54.97,54.78,54.93,998
CLK17,2017-02-21 05:00,21,54.95,55.17,54.95,55,707
CLK17,2017-02-21 05:30,21,55.01,55.04,54.93,55.03,613
CLK17,2017-02-21 06:00,21,55.03,55.05,54.89,54.97,298
CLK17,2017-02-21 06:30,21,54.97,55.04,54.93,55.02,614
CLK17,2017-02-21 07:00,21,55.02,55.05,54.95,54.99,701
CLK17,2017-02-21 07:30,21,55.01,55.18,54.97,55.16,1918
CLK17,2017-02-21 08:00,21,55.16,55.32,55.09,55.11,1893
CLK17,2017-02-21 08:30,21,55.11,55.11,54.93,55.02,1472
CLK17,2017-02-21 09:00,21,55.02,55.07,54.93,55.03,1356
CLK17,2017-02-21 09:30,21,55.04,55.08,54.61,54.81,2309
CLK17,2017-02-21 10:00,21,54.81,55.1,54.81,55.03,2248
CLK17,2017-02-21 10:30,21,55.04,55.06,54.93,55.01,985
CLK17,2017-02-21 11:00,21,55.03,55.07,54.83,54.88,1072
CLK17,2017-02-21 11:30,21,54.91,54.95,54.84,54.91,598
CLK17,2017-02-21 12:00,21,54.91,54.93,54.83,54.83,391
CLK17,2017-02-21 12:30,21,54.83,54.91,54.78,54.85,476
CLK17,2017-02-21 13:00,21,54.86,54.86,54.53,54.64,2500
CLK17,2017-02-21 13:30,21,54.64,54.69,54.62,54.63,615
CLK17,2017-02-21 14:00,21,54.63,54.69,54.63,54.64,192
CLK17,2017-02-21 14:30,21,54.66,54.68,54.63,54.64,270
CLK17,2017-02-21 15:00,21,54.64,54.65,54.61,54.63,57
CLK17,2017-02-21 15:30,21,54.65,54.69,54.49,54.5,91
CLK17,2017-02-21 17:00,22,54.5,54.63,54.5,54.6,45
CLK17,2017-02-21 17:30,22,54.58,54.65,54.58,54.61,14
CLK17,2017-02-21 18:00,22,54.59,54.66,54.58,54.64,165
CLK17,2017-02-21 18:30,22,54.63,54.67,54.63,54.65,15
CLK17,2017-02-21 19:00,22,54.65,54.72,54.62,54.69,96
CLK17,2017-02-21 19:30,22,54.7,54.73,54.69,54.71,42
CLK17,2017-02-21 20:00,22,54.72,54.82,54.72,54.79,98
CLK17,2017-02-21 20:30,22,54.79,54.87,54.79,54.87,159
CLK17,2017-02-21 21:00,22,54.86,54.87,54.8,54.8,57
CLK17,2017-02-21 21:30,22,54.79,54.8,54.76,54.77,20
CLK17,2017-02-21 22:00,22,54.77,54.79,54.74,54.74,145
CLK17,2017-02-21 22:30,22,54.75,54.76,54.73,54.75,114
CLK17,2017-02-21 23:00,22,54.76,54.82,54.76,54.78,31
CLK17,2017-02-21 23:30,22,54.78,54.79,54.77,54.78,45
CLK17,2017-02-22 00:00,22,54.78,54.8,54.77,54.77,39
CLK17,2017-02-22 00:30,22,54.77,54.8,54.77,54.79,38
CLK17,2017-02-22 01:00,22,54.79,54.79,54.66,54.72,152
CLK17,2017-02-22 01:30,22,54.7,54.79,54.68,54.68,101
CLK17,2017-02-22 02:00,22,54.68,54.68,54.46,54.53,459
CLK17,2017-02-22 02:30,22,54.53,54.64,54.52,54.59,339
CLK17,2017-02-22 03:00,22,54.59,54.6,54.27,54.31,707
CLK17,2017-02-22 03:30,22,54.3,54.39,54.23,54.27,343
CLK17,2017-02-22 04:00,22,54.27,54.39,54.27,54.32,180
CLK17,2017-02-22 04:30,22,54.31,54.37,54.27,54.31,152
CLK17,2017-02-22 05:00,22,54.31,54.43,54.28,54.37,466
CLK17,2017-02-22 05:30,22,54.38,54.44,54.38,54.39,220
CLK17,2017-02-22 06:00,22,54.39,54.39,54.31,54.31,278
CLK17,2017-02-22 06:30,22,54.32,54.35,54.17,54.24,542
CLK17,2017-02-22 07:00,22,54.23,54.31,54.17,54.31,796
CLK17,2017-02-22 07:30,22,54.3,54.3,54.02,54.03,1585
CLK17,2017-02-22 08:00,22,54.03,54.05,53.79,53.94,3388
CLK17,2017-02-22 08:30,22,53.94,54.03,53.86,53.9,2134
CLK17,2017-02-22 09:00,22,53.91,53.99,53.83,53.91,1619
CLK17,2017-02-22 09:30,22,53.9,54.03,53.86,53.95,1739
CLK17,2017-02-22 10:00,22,53.94,53.95,53.67,53.81,2403
CLK17,2017-02-22 10:30,22,53.83,53.88,53.79,53.82,920
CLK17,2017-02-22 11:00,22,53.81,53.92,53.78,53.84,1029
CLK17,2017-02-22 11:30,22,53.84,53.99,53.8,53.99,1219
CLK17,2017-02-22 12:00,22,53.99,53.99,53.85,53.92,1217
CLK17,2017-02-22 12:30,22,53.91,53.95,53.86,53.92,437
CLK17,2017-02-22 13:00,22,53.91,53.99,53.76,53.94,3361
CLK17,2017-02-22 13:30,22,53.95,53.96,53.86,53.89,600
CLK17,2017-02-22 14:00,22,53.89,53.91,53.87,53.88,210
CLK17,2017-02-22 14:30,22,53.88,53.94,53.85,53.92,249
CLK17,2017-02-22 15:00,22,53.93,53.94,53.87,53.87,65
CLK17,2017-02-22 15:30,22,53.86,54.25,53.85,54.19,635
CLK17,2017-02-22 17:00,23,54.2,54.31,54.2,54.29,139
CLK17,2017-02-22 17:30,23,54.28,54.32,54.28,54.32,31
CLK17,2017-02-22 18:00,23,54.32,54.33,54.29,54.32,84
CLK17,2017-02-22 18:30,23,54.31,54.31,54.29,54.3,28
CLK17,2017-02-22 19:00,23,54.3,54.34,54.29,54.33,162
CLK17,2017-02-22 19:30,23,54.33,54.36,54.32,54.32,99
CLK17,2017-02-22 20:00,23,54.32,54.4,54.31,54.38,104
CLK17,2017-02-22 20:30,23,54.37,54.4,54.35,54.4,121
CLK17,2017-02-22 21:00,23,54.4,54.43,54.39,54.42,120
CLK17,2017-02-22 21:30,23,54.41,54.41,54.38,54.38,42
CLK17,2017-02-22 22:00,23,54.37,54.38,54.36,54.37,35
CLK17,2017-02-22 22:30,23,54.37,54.38,54.35,54.38,30
CLK17,2017-02-22 23:00,23,54.37,54.4,54.37,54.4,47
CLK17,2017-02-22 23:30,23,54.4,54.41,54.37,54.38,72
CLK17,2017-02-23 00:00,23,54.37,54.37,54.33,54.34,65
CLK17,2017-02-23 00:30,23,54.33,54.39,54.33,54.39,48
CLK17,2017-02-23 01:00,23,54.38,54.44,54.37,54.4,196
CLK17,2017-02-23 01:30,23,54.39,54.42,54.27,54.33,187
CLK17,2017-02-23 02:00,23,54.34,54.62,54.34,54.59,770
CLK17,2017-02-23 02:30,23,54.57,54.64,54.54,54.58,634
CLK17,2017-02-23 03:00,23,54.58,54.77,54.58,54.7,1080
CLK17,2017-02-23 03:30,23,54.71,54.73,54.63,54.68,345
CLK17,2017-02-23 04:00,23,54.69,54.7,54.6,54.6,193
CLK17,2017-02-23 04:30,23,54.6,54.64,54.58,54.61,202
CLK17,2017-02-23 05:00,23,54.61,54.68,54.61,54.63,125
CLK17,2017-02-23 05:30,23,54.63,54.66,54.56,54.57,117
CLK17,2017-02-23 06:00,23,54.59,54.67,54.54,54.67,342
CLK17,2017-02-23 06:30,23,54.66,54.8,54.66,54.78,516
CLK17,2017-02-23 07:00,23,54.78,54.93,54.76,54.81,1048
CLK17,2017-02-23 07:30,23,54.81,55.08,54.81,55.05,1402
CLK17,2017-02-23 08:00,23,55.06,55.19,55,55.01,2456
CLK17,2017-02-23 08:30,23,55.01,55.04,54.85,54.95,2039
CLK17,2017-02-23 09:00,23,54.96,55.01,54.91,54.99,1110
CLK17,2017-02-23 09:30,23,54.99,55.09,54.93,54.95,1451
CLK17,2017-02-23 10:00,23,54.99,55.25,54.54,54.68,6176
CLK17,2017-02-23 10:30,23,54.68,54.72,54.49,54.56,2113
CLK17,2017-02-23 11:00,23,54.55,54.77,54.55,54.75,1849
CLK17,2017-02-23 11:30,23,54.76,54.78,54.57,54.64,815
CLK17,2017-02-23 12:00,23,54.63,54.7,54.59,54.61,602
CLK17,2017-02-23 12:30,23,54.63,54.69,54.62,54.69,622
CLK17,2017-02-23 13:00,23,54.69,54.8,54.57,54.78,4500
CLK17,2017-02-23 13:30,23,54.79,54.79,54.69,54.72,667
CLK17,2017-02-23 14:00,23,54.7,54.72,54.64,54.65,316
CLK17,2017-02-23 14:30,23,54.65,54.69,54.63,54.64,226
CLK17,2017-02-23 15:00,23,54.64,54.7,54.64,54.69,126
CLK17,2017-02-23 15:30,23,54.69,54.69,54.64,54.65,204
CLK17,2017-02-23 17:00,24,54.62,54.68,54.62,54.66,14
CLK17,2017-02-23 17:30,24,54.66,54.67,54.66,54.67,7
CLK17,2017-02-23 18:00,24,54.65,54.66,54.63,54.63,47
CLK17,2017-02-23 18:30,24,54.63,54.63,54.59,54.59,34
CLK17,2017-02-23 19:00,24,54.59,54.7,54.59,54.65,151
CLK17,2017-02-23 19:30,24,54.66,54.66,54.64,54.65,24
CLK17,2017-02-23 20:00,24,54.65,54.65,54.61,54.61,37
CLK17,2017-02-23 20:30,24,54.61,54.64,54.6,54.62,50
CLK17,2017-02-23 21:00,24,54.63,54.66,54.63,54.65,49
CLK17,2017-02-23 21:30,24,54.65,54.7,54.63,54.69,62
CLK17,2017-02-23 22:00,24,54.7,54.75,54.7,54.72,103
CLK17,2017-02-23 22:30,24,54.74,54.81,54.72,54.8,67
CLK17,2017-02-23 23:00,24,54.79,54.79,54.76,54.76,36
CLK17,2017-02-23 23:30,24,54.77,54.77,54.74,54.74,14
CLK17,2017-02-24 00:00,24,54.74,54.78,54.74,54.75,13
CLK17,2017-02-24 00:30,24,54.73,54.74,54.65,54.67,63
CLK17,2017-02-24 01:00,24,54.66,54.67,54.55,54.62,204
CLK17,2017-02-24 01:30,24,54.62,54.63,54.54,54.57,231
CLK17,2017-02-24 02:00,24,54.56,54.58,54.4,54.52,585
CLK17,2017-02-24 02:30,24,54.53,54.56,54.45,54.48,199
CLK17,2017-02-24 03:00,24,54.47,54.48,54.36,54.46,778
CLK17,2017-02-24 03:30,24,54.46,54.49,54.42,54.46,253
CLK17,2017-02-24 04:00,24,54.46,54.58,54.41,54.53,641
CLK17,2017-02-24 04:30,24,54.54,54.56,54.44,54.5,309
CLK17,2017-02-24 05:00,24,54.5,54.5,54.42,54.45,171
CLK17,2017-02-24 05:30,24,54.45,54.54,54.45,54.46,191
CLK17,2017-02-24 06:00,24,54.45,54.45,54.34,54.36,618
CLK17,2017-02-24 06:30,24,54.38,54.41,54.31,54.36,632
CLK17,2017-02-24 07:00,24,54.36,54.38,54.31,54.34,868
CLK17,2017-02-24 07:30,24,54.34,54.34,54.13,54.2,2787
CLK17,2017-02-24 08:00,24,54.2,54.33,54.09,54.28,3465
CLK17,2017-02-24 08:30,24,54.28,54.43,54.28,54.39,1552
CLK17,2017-02-24 09:00,24,54.4,54.59,54.4,54.44,1311
CLK17,2017-02-24 09:30,24,54.44,54.56,54.39,54.47,913
CLK17,2017-02-24 10:00,24,54.47,54.53,54.32,54.35,1261
CLK17,2017-02-24 10:30,24,54.35,54.41,54.35,54.38,602
CLK17,2017-02-24 11:00,24,54.38,54.46,54.31,54.45,1155
CLK17,2017-02-24 11:30,24,54.44,54.47,54.38,54.39,692
CLK17,2017-02-24 12:00,24,54.39,54.42,54.34,54.37,646
CLK17,2017-02-24 12:30,24,54.38,54.39,54.3,54.36,1084
CLK17,2017-02-24 13:00,24,54.36,54.44,54.29,54.3,1578
CLK17,2017-02-24 13:30,24,54.3,54.36,54.3,54.34,637
CLK17,2017-02-24 14:00,24,54.34,54.38,54.33,54.37,460
CLK17,2017-02-24 14:30,24,54.38,54.39,54.36,54.37,208
CLK17,2017-02-24 15:00,24,54.36,54.39,54.36,54.37,160
CLK17,2017-02-24 15:30,24,54.36,54.38,54.32,54.34,189
CLK17,2017-02-26 17:00,27,54.34,54.39,54.34,54.35,73
CLK17,2017-02-26 17:30,27,54.35,54.35,54.32,54.34,21
CLK17,2017-02-26 18:00,27,54.32,54.34,54.31,54.32,40
CLK17,2017-02-26 18:30,27,54.32,54.36,54.32,54.33,97
CLK17,2017-02-26 19:00,27,54.32,54.32,54.28,54.31,25
CLK17,2017-02-26 19:30,27,54.32,54.33,54.3,54.33,20
CLK17,2017-02-26 20:00,27,54.32,54.39,54.32,54.38,66
CLK17,2017-02-26 20:30,27,54.38,54.46,54.38,54.44,115
CLK17,2017-02-26 21:00,27,54.45,54.52,54.43,54.52,67
CLK17,2017-02-26 21:30,27,54.51,54.53,54.49,54.49,22
CLK17,2017-02-26 22:00,27,54.49,54.54,54.49,54.53,78
CLK17,2017-02-26 22:30,27,54.54,54.6,54.54,54.58,73
CLK17,2017-02-26 23:00,27,54.59,54.68,54.59,54.67,167
CLK17,2017-02-26 23:30,27,54.65,54.66,54.59,54.66,125
CLK17,2017-02-27 00:00,27,54.66,54.71,54.64,54.68,188
CLK17,2017-02-27 00:30,27,54.66,54.66,54.62,54.64,32
CLK17,2017-02-27 01:00,27,54.63,54.71,54.63,54.71,127
CLK17,2017-02-27 01:30,27,54.7,54.74,54.67,54.74,114
CLK17,2017-02-27 02:00,27,54.74,54.84,54.74,54.78,733
CLK17,2017-02-27 02:30,27,54.79,54.91,54.73,54.83,963
CLK17,2017-02-27 03:00,27,54.84,54.86,54.72,54.81,340
CLK17,2017-02-27 03:30,27,54.82,54.85,54.77,54.79,563
CLK17,2017-02-27 04:00,27,54.78,54.87,54.73,54.73,363
CLK17,2017-02-27 04:30,27,54.72,54.73,54.67,54.73,329
CLK17,2017-02-27 05:00,27,54.74,54.74,54.55,54.57,396
CLK17,2017-02-27 05:30,27,54.57,54.71,54.57,54.68,240
CLK17,2017-02-27 06:00,27,54.68,54.78,54.67,54.73,156
CLK17,2017-02-27 06:30,27,54.73,54.75,54.67,54.75,104
CLK17,2017-02-27 07:00,27,54.75,54.89,54.75,54.87,531
CLK17,2017-02-27 07:30,27,54.87,54.87,54.76,54.86,697
CLK17,2017-02-27 08:00,27,54.86,54.93,54.68,54.83,3238
CLK17,2017-02-27 08:30,27,54.83,54.87,54.68,54.72,1613
CLK17,2017-02-27 09:00,27,54.71,54.71,54.48,54.6,2345
CLK17,2017-02-27 09:30,27,54.6,54.66,54.47,54.58,1266
CLK17,2017-02-27 10:00,27,54.58,54.71,54.49,54.51,1067
CLK17,2017-02-27 10:30,27,54.51,54.63,54.5,54.59,868
CLK17,2017-02-27 11:00,27,54.59,54.62,54.57,54.61,447
CLK17,2017-02-27 11:30,27,54.62,54.62,54.53,54.56,489
CLK17,2017-02-27 12:00,27,54.56,54.56,54.48,54.54,502
CLK17,2017-02-27 12:30,27,54.56,54.59,54.52,54.53,459
CLK17,2017-02-27 13:00,27,54.53,54.56,54.39,54.41,2448
CLK17,2017-02-27 13:30,27,54.4,54.45,54.36,54.43,1113
CLK17,2017-02-27 14:00,27,54.44,54.49,54.43,54.47,517
CLK17,2017-02-27 14:30,27,54.47,54.47,54.42,54.44,243
CLK17,2017-02-27 15:00,27,54.43,54.45,54.41,54.43,251
CLK17,2017-02-27 15:30,27,54.42,54.46,54.4,54.4,169
CLK17,2017-02-27 17:00,28,54.4,54.48,54.39,54.46,25
CLK17,2017-02-27 17:30,28,54.47,54.47,54.43,54.44,20
CLK17,2017-02-27 18:00,28,54.45,54.48,54.45,54.47,25
CLK17,2017-02-27 18:30,28,54.49,54.54,54.48,54.53,90
CLK17,2017-02-27 19:00,28,54.53,54.54,54.49,54.53,213
CLK17,2017-02-27 19:30,28,54.54,54.57,54.53,54.53,63
CLK17,2017-02-27 20:00,28,54.54,54.55,54.52,54.52,76
CLK17,2017-02-27 20:30,28,54.5,54.54,54.5,54.54,10
CLK17,2017-02-27 21:00,28,54.54,54.55,54.52,54.54,62
CLK17,2017-02-27 21:30,28,54.56,54.56,54.53,54.54,17
CLK17,2017-02-27 22:00,28,54.54,54.6,54.54,54.59,58
CLK17,2017-02-27 22:30,28,54.59,54.6,54.56,54.6,32
CLK17,2017-02-27 23:00,28,54.61,54.61,54.59,54.61,64
CLK17,2017-02-27 23:30,28,54.6,54.6,54.56,54.57,40
CLK17,2017-02-28 00:00,28,54.57,54.59,54.56,54.57,44
CLK17,2017-02-28 00:30,28,54.58,54.58,54.54,54.56,72
CLK17,2017-02-28 01:00,28,54.55,54.55,54.41,54.47,181
CLK17,2017-02-28 01:30,28,54.46,54.51,54.42,54.47,94
CLK17,2017-02-28 02:00,28,54.46,54.46,54.27,54.35,681
CLK17,2017-02-28 02:30,28,54.36,54.45,54.34,54.39,464
CLK17,2017-02-28 03:00,28,54.39,54.47,54.37,54.42,408
CLK17,2017-02-28 03:30,28,54.42,54.42,54.23,54.3,566
CLK17,2017-02-28 04:00,28,54.31,54.35,54.27,54.32,263
CLK17,2017-02-28 04:30,28,54.32,54.37,54.3,54.36,224
CLK17,2017-02-28 05:00,28,54.37,54.38,54.31,54.34,196
CLK17,2017-02-28 05:30,28,54.36,54.36,54.25,54.3,350
CLK17,2017-02-28 06:00,28,54.3,54.37,54.26,54.3,790
CLK17,2017-02-28 06:30,28,54.3,54.34,54.28,54.28,377
CLK17,2017-02-28 07:00,28,54.29,54.29,54.06,54.09,1360
CLK17,2017-02-28 07:30,28,54.1,54.14,53.97,53.97,3230
CLK17,2017-02-28 08:00,28,53.98,53.98,53.83,53.95,4633
CLK17,2017-02-28 08:30,28,53.94,54.08,53.87,53.92,2534
CLK17,2017-02-28 09:00,28,53.92,54.02,53.89,53.97,1802
CLK17,2017-02-28 09:30,28,53.97,53.98,53.8,53.86,1970
CLK17,2017-02-28 10:00,28,53.85,53.86,53.62,53.7,4465
CLK17,2017-02-28 10:30,28,53.71,53.8,53.71,53.73,1422
CLK17,2017-02-28 11:00,28,53.73,53.75,53.62,53.65,1789
CLK17,2017-02-28 11:30,28,53.65,53.78,53.64,53.76,2553
CLK17,2017-02-28 12:00,28,53.76,53.8,53.73,53.77,977
CLK17,2017-02-28 12:30,28,53.78,54.35,53.78,54.35,5389
CLK17,2017-02-28 13:00,28,54.35,54.47,54.09,54.44,7227
CLK17,2017-02-28 13:30,28,54.43,54.44,54.34,54.38,1065
CLK17,2017-02-28 14:00,28,54.38,54.39,54.35,54.36,300
CLK17,2017-02-28 14:30,28,54.36,54.44,54.35,54.43,349
CLK17,2017-02-28 15:00,28,54.43,54.43,54.3,54.3,233
CLK17,2017-02-28 15:30,28,54.3,54.44,54.26,54.44,226
CLK17,2017-02-28 17:00,1,54.41,54.42,54.28,54.38,48
CLK17,2017-02-28 17:30,1,54.39,54.39,54.33,54.34,58
CLK17,2017-02-28 18:00,1,54.34,54.38,54.34,54.36,71
CLK17,2017-02-28 18:30,1,54.36,54.38,54.35,54.36,39
CLK17,2017-02-28 19:00,1,54.36,54.43,54.36,54.41,295
CLK17,2017-02-28 19:30,1,54.42,54.45,54.38,54.43,122
CLK17,2017-02-28 20:00,1,54.43,54.58,54.43,54.53,482
CLK17,2017-02-28 20:30,1,54.53,54.55,54.52,54.54,201
CLK17,2017-02-28 21:00,1,54.54,54.54,54.5,54.51,175
CLK17,2017-02-28 21:30,1,54.51,54.55,54.51,54.55,105
CLK17,2017-02-28 22:00,1,54.55,54.55,54.52,54.52,30
CLK17,2017-02-28 22:30,1,54.53,54.53,54.49,54.52,117
CLK17,2017-02-28 23:00,1,54.51,54.53,54.48,54.51,35
CLK17,2017-02-28 23:30,1,54.5,54.52,54.47,54.49,33
CLK17,2017-03-01 00:00,1,54.47,54.51,54.47,54.47,53
CLK17,2017-03-01 00:30,1,54.47,54.47,54.38,54.43,106
CLK17,2017-03-01 01:00,1,54.43,54.43,54.25,54.28,353
CLK17,2017-03-01 01:30,1,54.28,54.34,54.2,54.23,241
CLK17,2017-03-01 02:00,1,54.25,54.36,54.22,54.35,601
CLK17,2017-03-01 02:30,1,54.35,54.37,54.26,54.3,251
CLK17,2017-03-01 03:00,1,54.3,54.65,54.3,54.59,944
CLK17,2017-03-01 03:30,1,54.6,54.75,54.6,54.67,944
CLK17,2017-03-01 04:00,1,54.67,54.69,54.63,54.64,240
CLK17,2017-03-01 04:30,1,54.63,54.7,54.63,54.65,204
CLK17,2017-03-01 05:00,1,54.65,54.68,54.56,54.56,188
CLK17,2017-03-01 05:30,1,54.56,54.63,54.53,54.6,169
CLK17,2017-03-01 06:00,1,54.61,54.66,54.54,54.63,391
CLK17,2017-03-01 06:30,1,54.63,54.63,54.57,54.62,371
CLK17,2017-03-01 07:00,1,54.63,54.69,54.57,54.67,644
CLK17,2017-03-01 07:30,1,54.67,54.68,54.54,54.63,566
CLK17,2017-03-01 08:00,1,54.63,54.78,54.63,54.71,2275
CLK17,2017-03-01 08:30,1,54.7,54.75,54.63,54.69,1840
CLK17,2017-03-01 09:00,1,54.69,54.73,54.6,54.71,2016
CLK17,2017-03-01 09:30,1,54.71,54.85,54.35,54.35,5384
CLK17,2017-03-01 10:00,1,54.34,54.58,54.28,54.48,3175
CLK17,2017-03-01 10:30,1,54.48,54.5,54.35,54.37,1629
CLK17,2017-03-01 11:00,1,54.36,54.4,54.29,54.33,1169
CLK17,2017-03-01 11:30,1,54.33,54.35,54.17,54.29,1691
CLK17,2017-03-01 12:00,1,54.29,54.41,54.25,54.28,1430
CLK17,2017-03-01 12:30,1,54.28,54.4,54.26,54.38,668
CLK17,2017-03-01 13:00,1,54.39,54.42,54.25,54.28,3467
CLK17,2017-03-01 13:30,1,54.27,54.3,54.24,54.25,929
CLK17,2017-03-01 14:00,1,54.25,54.3,54.25,54.28,381
CLK17,2017-03-01 14:30,1,54.28,54.29,54.19,54.21,474
CLK17,2017-03-01 15:00,1,54.21,54.21,54.11,54.11,497
CLK17,2017-03-01 15:30,1,54.13,54.16,54.1,54.14,462
CLK17,2017-03-01 17:00,2,54.16,54.24,54.15,54.2,245
CLK17,2017-03-01 17:30,2,54.21,54.21,54.17,54.17,19
CLK17,2017-03-01 18:00,2,54.17,54.19,54.14,54.14,47
CLK17,2017-03-01 18:30,2,54.14,54.17,54.14,54.15,47
CLK17,2017-03-01 19:00,2,54.17,54.21,54.16,54.19,195
CLK17,2017-03-01 19:30,2,54.2,54.21,54.19,54.21,58
CLK17,2017-03-01 20:00,2,54.2,54.23,54.2,54.22,65
CLK17,2017-03-01 20:30,2,54.21,54.21,54.17,54.18,105
CLK17,2017-03-01 21:00,2,54.19,54.21,54.18,54.21,50
CLK17,2017-03-01 21:30,2,54.2,54.2,54.18,54.18,26
CLK17,2017-03-01 22:00,2,54.18,54.18,54.06,54.09,106
CLK17,2017-03-01 22:30,2,54.09,54.1,53.99,54,135
CLK17,2017-03-01 23:00,2,54,54.04,54,54.01,53
CLK17,2017-03-01 23:30,2,54,54,53.96,54,73
CLK17,2017-03-02 00:00,2,53.99,54.04,53.98,54.04,82
CLK17,2017-03-02 00:30,2,54.04,54.07,54.02,54.02,64
CLK17,2017-03-02 01:00,2,54.03,54.16,53.98,54.15,287
CLK17,2017-03-02 01:30,2,54.15,54.2,54.1,54.2,373
CLK17,2017-03-02 02:00,2,54.19,54.19,54.01,54.05,508
CLK17,2017-03-02 02:30,2,54.05,54.26,54.05,54.18,868
CLK17,2017-03-02 03:00,2,54.19,54.2,53.83,53.84,947
CLK17,2017-03-02 03:30,2,53.85,53.92,53.81,53.89,1033
CLK17,2017-03-02 04:00,2,53.9,53.9,53.76,53.81,1056
CLK17,2017-03-02 04:30,2,53.81,53.88,53.79,53.8,454
CLK17,2017-03-02 05:00,2,53.8,53.85,53.78,53.83,184
CLK17,2017-03-02 05:30,2,53.82,53.89,53.79,53.86,180
CLK17,2017-03-02 06:00,2,53.85,53.92,53.81,53.84,367
CLK17,2017-03-02 06:30,2,53.83,53.85,53.71,53.73,1000
CLK17,2017-03-02 07:00,2,53.72,53.72,53.39,53.49,3234
CLK17,2017-03-02 07:30,2,53.5,53.61,53.43,53.47,1721
CLK17,2017-03-02 08:00,2,53.47,53.47,53.16,53.31,6126
CLK17,2017-03-02 08:30,2,53.31,53.64,53.3,53.55,3857
CLK17,2017-03-02 09:00,2,53.56,53.56,53.31,53.38,2958
CLK17,2017-03-02 09:30,2,53.37,53.53,53.31,53.48,2596
CLK17,2017-03-02 10:00,2,53.49,53.68,53.38,53.38,2920
CLK17,2017-03-02 10:30,2,53.38,53.44,53.33,53.35,1479
CLK17,2017-03-02 11:00,2,53.34,53.35,53.15,53.18,2139
CLK17,2017-03-02 11:30,2,53.17,53.33,53.14,53.29,1544
CLK17,2017-03-02 12:00,2,53.29,53.29,53.19,53.21,941
CLK17,2017-03-02 12:30,2,53.21,53.21,53.05,53.1,1674
CLK17,2017-03-02 13:00,2,53.1,53.15,53.03,53.07,5489
CLK17,2017-03-02 13:30,2,53.07,53.09,53.03,53.08,1060
CLK17,2017-03-02 14:00,2,53.09,53.13,53.07,53.13,433
CLK17,2017-03-02 14:30,2,53.12,53.17,53.1,53.11,640
CLK17,2017-03-02 15:00,2,53.12,53.12,53.06,53.08,258
CLK17,2017-03-02 15:30,2,53.07,53.1,53,53,445
CLK17,2017-03-02 17:00,3,53.02,53.19,53,53.16,139
CLK17,2017-03-02 17:30,3,53.16,53.17,53.13,53.14,50
CLK17,2017-03-02 18:00,3,53.15,53.17,53.09,53.16,331
CLK17,2017-03-02 18:30,3,53.17,53.18,53.15,53.18,53
CLK17,2017-03-02 19:00,3,53.17,53.17,53.09,53.15,260
CLK17,2017-03-02 19:30,3,53.16,53.23,53.15,53.21,129
CLK17,2017-03-02 20:00,3,53.2,53.25,53.2,53.22,118
CLK17,2017-03-02 20:30,3,53.21,53.23,53.19,53.22,31
CLK17,2017-03-02 21:00,3,53.22,53.23,53.18,53.19,199
CLK17,2017-03-02 21:30,3,53.2,53.22,53.12,53.14,132
CLK17,2017-03-02 22:00,3,53.13,53.15,53.06,53.1,445
CLK17,2017-03-02 22:30,3,53.09,53.13,53.07,53.11,64
CLK17,2017-03-02 23:00,3,53.12,53.13,53.11,53.13,13
CLK17,2017-03-02 23:30,3,53.11,53.17,53.1,53.13,109
CLK17,2017-03-03 00:00,3,53.12,53.19,53.12,53.19,122
CLK17,2017-03-03 00:30,3,53.18,53.19,53.16,53.19,55
CLK17,2017-03-03 01:00,3,53.18,53.29,53.17,53.24,493
CLK17,2017-03-03 01:30,3,53.22,53.28,53.22,53.24,642
CLK17,2017-03-03 02:00,3,53.24,53.33,53.18,53.33,1300
CLK17,2017-03-03 02:30,3,53.34,53.4,53.27,53.27,660
CLK17,2017-03-03 03:00,3,53.27,53.27,53.17,53.23,512
CLK17,2017-03-03 03:30,3,53.23,53.25,53.06,53.1,636
CLK17,2017-03-03 04:00,3,53.13,53.25,53.12,53.21,338
CLK17,2017-03-03 04:30,3,53.19,53.29,53.19,53.26,304
CLK17,2017-03-03 05:00,3,53.25,53.25,53.16,53.25,170
CLK17,2017-03-03 05:30,3,53.26,53.28,53.18,53.18,217
CLK17,2017-03-03 06:00,3,53.18,53.22,53.15,53.21,172
CLK17,2017-03-03 06:30,3,53.2,53.24,53.04,53.09,585
CLK17,2017-03-03 07:00,3,53.09,53.36,53.09,53.27,1655
CLK17,2017-03-03 07:30,3,53.27,53.31,53.2,53.2,694
CLK17,2017-03-03 08:00,3,53.21,53.27,53.12,53.21,1795
CLK17,2017-03-03 08:30,3,53.22,53.53,53.17,53.48,2467
CLK17,2017-03-03 09:00,3,53.47,53.48,53.33,53.38,1526
CLK17,2017-03-03 09:30,3,53.38,53.77,53.29,53.69,5003
CLK17,2017-03-03 10:00,3,53.69,53.7,53.59,53.59,2411
CLK17,2017-03-03 10:30,3,53.6,53.67,53.59,53.59,1468
CLK17,2017-03-03 11:00,3,53.6,53.64,53.51,53.59,1151
CLK17,2017-03-03 11:30,3,53.58,53.64,53.57,53.62,636
CLK17,2017-03-03 12:00,3,53.61,53.63,53.49,53.57,1086
CLK17,2017-03-03 12:30,3,53.57,53.67,53.55,53.63,981
CLK17,2017-03-03 13:00,3,53.62,53.84,53.59,53.78,5070
CLK17,2017-03-03 13:30,3,53.78,53.78,53.69,53.71,1226
CLK17,2017-03-03 14:00,3,53.7,53.73,53.63,53.64,681
CLK17,2017-03-03 14:30,3,53.64,53.68,53.59,53.67,504
CLK17,2017-03-03 15:00,3,53.68,53.69,53.64,53.66,222
CLK17,2017-03-03 15:30,3,53.66,53.69,53.64,53.65,138
CLK17,2017-03-05 17:00,6,53.65,53.82,53.64,53.7,172
CLK17,2017-03-05 17:30,6,53.71,53.74,53.69,53.73,77
CLK17,2017-03-05 18:00,6,53.72,53.72,53.61,53.62,252
CLK17,2017-03-05 18:30,6,53.63,53.66,53.61,53.63,78
CLK17,2017-03-05 19:00,6,53.63,53.63,53.56,53.57,94
CLK17,2017-03-05 19:30,6,53.56,53.61,53.56,53.6,71
CLK17,2017-03-05 20:00,6,53.6,53.63,53.6,53.61,63
CLK17,2017-03-05 20:30,6,53.61,53.61,53.57,53.58,71
CLK17,2017-03-05 21:00,6,53.59,53.61,53.59,53.59,143
CLK17,2017-03-05 21:30,6,53.6,53.6,53.56,53.56,30
CLK17,2017-03-05 22:00,6,53.56,53.57,53.52,53.52,250
CLK17,2017-03-05 22:30,6,53.52,53.56,53.52,53.55,31
CLK17,2017-03-05 23:00,6,53.55,53.55,53.53,53.53,37
CLK17,2017-03-05 23:30,6,53.53,53.6,53.53,53.58,140
CLK17,2017-03-06 00:00,6,53.6,53.6,53.48,53.49,147
CLK17,2017-03-06 00:30,6,53.47,53.49,53.35,53.37,330
CLK17,2017-03-06 01:00,6,53.36,53.4,53.29,53.33,204
CLK17,2017-03-06 01:30,6,53.33,53.38,53.3,53.35,197
CLK17,2017-03-06 02:00,6,53.35,53.38,53.21,53.37,663
CLK17,2017-03-06 02:30,6,53.35,53.38,53.3,53.35,427
CLK17,2017-03-06 03:00,6,53.35,53.39,53.28,53.39,303
CLK17,2017-03-06 03:30,6,53.4,53.61,53.37,53.53,887
CLK17,2017-03-06 04:00,6,53.53,53.53,53.4,53.45,284
CLK17,2017-03-06 04:30,6,53.47,53.56,53.44,53.5,264
CLK17,2017-03-06 05:00,6,53.49,53.49,53.42,53.44,174
CLK17,2017-03-06 05:30,6,53.43,53.43,53.34,53.39,227
CLK17,2017-03-06 06:00,6,53.39,53.46,53.34,53.46,322
CLK17,2017-03-06 06:30,6,53.46,53.56,53.43,53.54,283
CLK17,2017-03-06 07:00,6,53.52,53.68,53.42,53.67,950
CLK17,2017-03-06 07:30,6,53.67,53.73,53.61,53.61,1031
CLK17,2017-03-06 08:00,6,53.61,53.9,53.56,53.86,2255
CLK17,2017-03-06 08:30,6,53.86,53.86,53.65,53.73,1507
CLK17,2017-03-06 09:00,6,53.71,54.03,53.62,53.96,3732
CLK17,2017-03-06 09:30,6,53.97,53.97,53.72,53.77,2061
CLK17,2017-03-06 10:00,6,53.77,53.77,53.62,53.72,2558
CLK17,2017-03-06 10:30,6,53.73,53.74,53.51,53.56,1717
CLK17,2017-03-06 11:00,6,53.57,53.66,53.56,53.66,778
CLK17,2017-03-06 11:30,6,53.66,53.68,53.55,53.59,896
CLK17,2017-03-06 12:00,6,53.6,53.72,53.56,53.7,762
CLK17,2017-03-06 12:30,6,53.71,53.75,53.66,53.67,574
CLK17,2017-03-06 13:00,6,53.67,53.76,53.58,53.74,2490
CLK17,2017-03-06 13:30,6,53.74,53.8,53.72,53.75,1123
CLK17,2017-03-06 14:00,6,53.74,53.76,53.68,53.74,467
CLK17,2017-03-06 14:30,6,53.74,53.74,53.68,53.71,451
CLK17,2017-03-06 15:00,6,53.7,53.71,53.68,53.68,191
CLK17,2017-03-06 15:30,6,53.69,53.73,53.66,53.68,340
CLK17,2017-03-06 17:00,7,53.66,53.72,53.66,53.69,19
CLK17,2017-03-06 17:30,7,53.67,53.68,53.65,53.65,21
CLK17,2017-03-06 18:00,7,53.64,53.66,53.63,53.64,62
CLK17,2017-03-06 18:30,7,53.64,53.67,53.64,53.65,17
CLK17,2017-03-06 19:00,7,53.66,53.73,53.66,53.7,132
CLK17,2017-03-06 19:30,7,53.7,53.7,53.67,53.67,59
CLK17,2017-03-06 20:00,7,53.66,53.68,53.66,53.67,52
CLK17,2017-03-06 20:30,7,53.65,53.65,53.62,53.65,166
CLK17,2017-03-06 21:00,7,53.65,53.67,53.65,53.66,58
CLK17,2017-03-06 21:30,7,53.66,53.7,53.64,53.67,65
CLK17,2017-03-06 22:00,7,53.68,53.7,53.66,53.66,171
CLK17,2017-03-06 22:30,7,53.67,53.72,53.67,53.68,76
CLK17,2017-03-06 23:00,7,53.68,53.68,53.67,53.67,17
CLK17,2017-03-06 23:30,7,53.68,53.68,53.6,53.6,94
CLK17,2017-03-07 00:00,7,53.6,53.68,53.57,53.6,134
CLK17,2017-03-07 00:30,7,53.6,53.61,53.59,53.59,102
CLK17,2017-03-07 01:00,7,53.59,53.63,53.52,53.61,219
CLK17,2017-03-07 01:30,7,53.6,53.67,53.59,53.6,190
CLK17,2017-03-07 02:00,7,53.59,53.78,53.57,53.71,638
CLK17,2017-03-07 02:30,7,53.71,53.82,53.71,53.75,646
CLK17,2017-03-07 03:00,7,53.76,53.9,53.75,53.84,450
CLK17,2017-03-07 03:30,7,53.86,53.91,53.73,53.76,562
CLK17,2017-03-07 04:00,7,53.77,53.8,53.66,53.72,336
CLK17,2017-03-07 04:30,7,53.71,53.87,53.67,53.84,388
CLK17,2017-03-07 05:00,7,53.85,53.94,53.8,53.86,564
CLK17,2017-03-07 05:30,7,53.86,53.91,53.8,53.85,416
CLK17,2017-03-07 06:00,7,53.86,53.93,53.82,53.93,378
CLK17,2017-03-07 06:30,7,53.92,53.99,53.86,53.96,1316
CLK17,2017-03-07 07:00,7,53.96,54.03,53.92,53.97,1014
CLK17,2017-03-07 07:30,7,53.98,54.16,53.98,54.12,2278
CLK17,2017-03-07 08:00,7,54.11,54.29,54.06,54.18,4303
CLK17,2017-03-07 08:30,7,54.17,54.18,53.99,54.07,2649
CLK17,2017-03-07 09:00,7,54.06,54.13,53.88,53.92,2626
CLK17,2017-03-07 09:30,7,53.91,53.96,53.75,53.81,2151
CLK17,2017-03-07 10:00,7,53.82,53.93,53.75,53.76,1609
CLK17,2017-03-07 10:30,7,53.76,53.83,53.72,53.8,1772
CLK17,2017-03-07 11:00,7,53.8,53.86,53.75,53.82,935
CLK17,2017-03-07 11:30,7,53.81,53.82,53.72,53.76,649
CLK17,2017-03-07 12:00,7,53.75,53.82,53.71,53.71,920
CLK17,2017-03-07 12:30,7,53.71,53.71,53.59,53.66,1336
CLK17,2017-03-07 13:00,7,53.66,53.83,53.62,53.64,3176
CLK17,2017-03-07 13:30,7,53.63,53.64,53.59,53.63,1073
CLK17,2017-03-07 14:00,7,53.63,53.64,53.61,53.63,174
CLK17,2017-03-07 14:30,7,53.64,53.66,53.6,53.61,348
CLK17,2017-03-07 15:00,7,53.61,53.63,53.54,53.6,451
CLK17,2017-03-07 15:30,7,53.59,53.59,53.23,53.3,2014
CLK17,2017-03-07 17:00,8,53.3,53.4,53.27,53.35,113
CLK17,2017-03-07 17:30,8,53.37,53.4,53.36,53.39,44
CLK17,2017-03-07 18:00,8,53.4,53.42,53.34,53.34,392
CLK17,2017-03-07 18:30,8,53.35,53.36,53.28,53.29,90
CLK17,2017-03-07 19:00,8,53.3,53.33,53.27,53.3,230
CLK17,2017-03-07 19:30,8,53.31,53.32,53.27,53.28,127
CLK17,2017-03-07 20:00,8,53.29,53.35,53.29,53.34,110
CLK17,2017-03-07 20:30,8,53.35,53.36,53.3,53.31,126
CLK17,2017-03-07 21:00,8,53.31,53.34,53.3,53.33,38
CLK17,2017-03-07 21:30,8,53.34,53.37,53.34,53.34,159
CLK17,2017-03-07 22:00,8,53.34,53.34,53.3,53.31,123
CLK17,2017-03-07 22:30,8,53.3,53.32,53.3,53.31,65
CLK17,2017-03-07 23:00,8,53.31,53.33,53.31,53.33,32
CLK17,2017-03-07 23:30,8,53.33,53.33,53.32,53.32,28
CLK17,2017-03-08 00:00,8,53.32,53.33,53.25,53.27,143
CLK17,2017-03-08 00:30,8,53.28,53.3,53.25,53.26,170
CLK17,2017-03-08 01:00,8,53.27,53.38,53.25,53.38,217
CLK17,2017-03-08 01:30,8,53.37,53.43,53.34,53.37,356
CLK17,2017-03-08 02:00,8,53.38,53.39,53.2,53.3,1286
CLK17,2017-03-08 02:30,8,53.29,53.32,53.15,53.22,1279
CLK17,2017-03-08 03:00,8,53.22,53.29,53.2,53.23,1477
CLK17,2017-03-08 03:30,8,53.22,53.26,53.17,53.24,824
CLK17,2017-03-08 04:00,8,53.24,53.37,53.24,53.36,552
CLK17,2017-03-08 04:30,8,53.36,53.37,53.22,53.23,589
CLK17,2017-03-08 05:00,8,53.24,53.27,53.18,53.22,399
CLK17,2017-03-08 05:30,8,53.21,53.22,53.07,53.1,906
CLK17,2017-03-08 06:00,8,53.1,53.16,53.07,53.12,602
CLK17,2017-03-08 06:30,8,53.13,53.15,53.03,53.08,627
CLK17,2017-03-08 07:00,8,53.09,53.14,52.98,53.07,1180
CLK17,2017-03-08 07:30,8,53.07,53.07,52.98,53.01,2360
CLK17,2017-03-08 08:00,8,53.01,53.02,52.84,52.94,4589
CLK17,2017-03-08 08:30,8,52.94,53.05,52.91,53.01,2632
CLK17,2017-03-08 09:00,8,53.01,53.04,52.89,53.03,2501
CLK17,2017-03-08 09:30,8,53.03,53.39,52.96,52.99,7656
CLK17,2017-03-08 10:00,8,52.98,52.99,52.68,52.71,5524
CLK17,2017-03-08 10:30,8,52.71,52.73,52.28,52.28,6116
CLK17,2017-03-08 11:00,8,52.28,52.29,51.77,51.9,10574
CLK17,2017-03-08 11:30,8,51.88,51.89,51.61,51.66,5255
CLK17,2017-03-08 12:00,8,51.66,51.75,51.52,51.55,3812
CLK17,2017-03-08 12:30,8,51.54,51.62,51.4,51.43,4314
CLK17,2017-03-08 13:00,8,51.43,51.44,50.61,50.84,17979
CLK17,2017-03-08 13:30,8,50.85,50.9,50.67,50.89,4150
CLK17,2017-03-08 14:00,8,50.9,50.96,50.83,50.86,1935
CLK17,2017-03-08 14:30,8,50.85,50.91,50.79,50.83,2702
CLK17,2017-03-08 15:00,8,50.84,50.86,50.78,50.8,575
CLK17,2017-03-08 15:30,8,50.81,50.81,50.73,50.76,468
CLK17,2017-03-08 17:00,9,50.76,50.86,50.74,50.82,213
CLK17,2017-03-08 17:30,9,50.84,50.9,50.83,50.9,119
CLK17,2017-03-08 18:00,9,50.91,51.17,50.9,51.13,741
CLK17,2017-03-08 18:30,9,51.12,51.17,51.02,51.07,802
CLK17,2017-03-08 19:00,9,51.06,51.18,51.05,51.16,793
CLK17,2017-03-08 19:30,9,51.17,51.25,51.13,51.16,864
CLK17,2017-03-08 20:00,9,51.16,51.17,51.14,51.17,444
CLK17,2017-03-08 20:30,9,51.16,51.18,51.09,51.09,543
CLK17,2017-03-08 21:00,9,51.09,51.21,51.09,51.16,684
CLK17,2017-03-08 21:30,9,51.17,51.18,51.16,51.17,95
CLK17,2017-03-08 22:00,9,51.16,51.17,51.13,51.13,442
CLK17,2017-03-08 22:30,9,51.14,51.15,51.12,51.14,322
CLK17,2017-03-08 23:00,9,51.14,51.16,51.13,51.16,133
CLK17,2017-03-08 23:30,9,51.15,51.16,51.13,51.14,259
CLK17,2017-03-09 00:00,9,51.14,51.17,51.14,51.15,217
CLK17,2017-03-09 00:30,9,51.15,51.15,51.05,51.11,953
CLK17,2017-03-09 01:00,9,51.11,51.14,50.92,50.93,968
CLK17,2017-03-09 01:30,9,50.93,51.24,50.91,51.18,1282
CLK17,2017-03-09 02:00,9,51.16,51.4,51.13,51.34,2175
CLK17,2017-03-09 02:30,9,51.34,51.35,51.15,51.31,1012
CLK17,2017-03-09 03:00,9,51.3,51.3,50.92,50.99,2589
CLK17,2017-03-09 03:30,9,50.99,51.01,50.8,51,2029
CLK17,2017-03-09 04:00,9,50.99,51.02,49.73,49.9,8664
CLK17,2017-03-09 04:30,9,49.9,50.04,49.33,49.48,5382
CLK17,2017-03-09 05:00,9,49.47,49.91,49.35,49.8,3751
CLK17,2017-03-09 05:30,9,49.79,50.16,49.72,49.96,3583
CLK17,2017-03-09 06:00,9,49.97,49.98,49.57,49.77,3206
CLK17,2017-03-09 06:30,9,49.76,49.77,49.48,49.55,2007
CLK17,2017-03-09 07:00,9,49.54,50.16,49.54,49.99,8827
CLK17,2017-03-09 07:30,9,49.99,50.31,49.82,50.16,4666
CLK17,2017-03-09 08:00,9,50.16,50.69,50.05,50.34,8510
CLK17,2017-03-09 08:30,9,50.35,50.4,50.15,50.21,5014
CLK17,2017-03-09 09:00,9,50.22,50.32,49.79,49.96,6141
CLK17,2017-03-09 09:30,9,49.97,49.99,49.55,49.63,5659
CLK17,2017-03-09 10:00,9,49.63,49.8,49.55,49.64,4804
CLK17,2017-03-09 10:30,9,49.65,49.74,49.52,49.66,3628
CLK17,2017-03-09 11:00,9,49.65,49.67,49.48,49.55,3033
CLK17,2017-03-09 11:30,9,49.56,49.56,49.22,49.43,5260
CLK17,2017-03-09 12:00,9,49.42,49.76,49.38,49.52,5084
CLK17,2017-03-09 12:30,9,49.53,49.53,49.33,49.37,1872
CLK17,2017-03-09 13:00,9,49.38,49.91,49.14,49.78,9982
CLK17,2017-03-09 13:30,9,49.78,49.82,49.66,49.77,2263
CLK17,2017-03-09 14:00,9,49.77,50.29,49.77,50.17,3088
CLK17,2017-03-09 14:30,9,50.15,50.33,50.13,50.2,1845
CLK17,2017-03-09 15:00,9,50.2,50.29,50.17,50.18,751
CLK17,2017-03-09 15:30,9,50.19,50.2,50.07,50.16,600
CLK17,2017-03-09 17:00,10,50.15,50.15,50.01,50.11,164
CLK17,2017-03-09 17:30,10,50.09,50.14,50.09,50.09,87
CLK17,2017-03-09 18:00,10,50.1,50.14,50.03,50.05,187
CLK17,2017-03-09 18:30,10,50.05,50.08,50.03,50.03,207
CLK17,2017-03-09 19:00,10,50.04,50.25,50.04,50.23,884
CLK17,2017-03-09 19:30,10,50.22,50.26,50.19,50.21,168
CLK17,2017-03-09 20:00,10,50.21,50.32,50.2,50.31,286
CLK17,2017-03-09 20:30,10,50.3,50.31,50.15,50.17,589
CLK17,2017-03-09 21:00,10,50.16,50.21,50.07,50.08,651
CLK17,2017-03-09 21:30,10,50.09,50.14,50.07,50.13,167
CLK17,2017-03-09 22:00,10,50.13,50.2,50.13,50.2,133
CLK17,2017-03-09 22:30,10,50.2,50.2,50.16,50.17,98
CLK17,2017-03-09 23:00,10,50.18,50.21,50.13,50.14,255
CLK17,2017-03-09 23:30,10,50.14,50.15,50.12,50.15,208
CLK17,2017-03-10 00:00,10,50.16,50.22,50.16,50.2,199
CLK17,2017-03-10 00:30,10,50.2,50.25,50.19,50.23,285
CLK17,2017-03-10 01:00,10,50.22,50.25,50.05,50.05,386
CLK17,2017-03-10 01:30,10,50.04,50.05,49.85,49.98,877
CLK17,2017-03-10 02:00,10,49.98,50.12,49.88,49.95,1541
CLK17,2017-03-10 02:30,10,49.96,50.25,49.96,50.15,1902
CLK17,2017-03-10 03:00,10,50.14,50.34,50.01,50.28,1837
CLK17,2017-03-10 03:30,10,50.28,50.32,50.17,50.26,842
CLK17,2017-03-10 04:00,10,50.27,50.28,49.93,49.95,1198
CLK17,2017-03-10 04:30,10,49.94,50.11,49.88,50.06,1121
CLK17,2017-03-10 05:00,10,50.05,50.22,50,50.18,790
CLK17,2017-03-10 05:30,10,50.19,50.19,50.06,50.12,543
CLK17,2017-03-10 06:00,10,50.1,50.18,50.07,50.09,695
CLK17,2017-03-10 06:30,10,50.1,50.23,50.09,50.2,586
CLK17,2017-03-10 07:00,10,50.18,50.18,50,50.09,1381
CLK17,2017-03-10 07:30,10,50.09,50.64,50.05,50.47,6935
CLK17,2017-03-10 08:00,10,50.46,50.47,49.94,50.1,6332
CLK17,2017-03-10 08:30,10,50.1,50.11,49.64,49.86,6739
CLK17,2017-03-10 09:00,10,49.86,49.89,49.48,49.53,5092
CLK17,2017-03-10 09:30,10,49.52,49.62,49.32,49.35,5738
CLK17,2017-03-10 10:00,10,49.35,49.66,49.25,49.5,5229
CLK17,2017-03-10 10:30,10,49.51,49.64,49.4,49.42,1788
CLK17,2017-03-10 11:00,10,49.43,49.44,49.31,49.4,2139
CLK17,2017-03-10 11:30,10,49.39,49.39,48.85,48.95,5991
CLK17,2017-03-10 12:00,10,48.95,49.12,48.91,49.11,3857
CLK17,2017-03-10 12:30,10,49.12,49.36,48.97,49.22,3227
CLK17,2017-03-10 13:00,10,49.21,49.41,48.95,49.03,8901
CLK17,2017-03-10 13:30,10,49.01,49.02,48.86,48.94,2313
CLK17,2017-03-10 14:00,10,48.93,49.05,48.93,49.03,1563
CLK17,2017-03-10 14:30,10,49.02,49.02,48.95,49.01,1020
CLK17,2017-03-10 15:00,10,49,49.01,48.96,48.96,231
CLK17,2017-03-10 15:30,10,48.96,48.97,48.86,48.91,597
CLK17,2017-03-12 17:00,13,49,49.08,48.68,48.72,1906
CLK17,2017-03-12 17:30,13,48.72,48.75,48.67,48.7,194
CLK17,2017-03-12 18:00,13,48.7,48.72,48.45,48.57,1780
CLK17,2017-03-12 18:30,13,48.57,48.6,48.48,48.59,659
CLK17,2017-03-12 19:00,13,48.59,48.62,48.51,48.56,1115
CLK17,2017-03-12 19:30,13,48.55,48.63,48.55,48.61,574
CLK17,2017-03-12 20:00,13,48.62,48.72,48.61,48.62,942
CLK17,2017-03-12 20:30,13,48.62,48.76,48.62,48.66,663
CLK17,2017-03-12 21:00,13,48.65,48.7,48.64,48.67,316
CLK17,2017-03-12 21:30,13,48.67,48.67,48.53,48.61,906
CLK17,2017-03-12 22:00,13,48.62,48.66,48.6,48.66,251
CLK17,2017-03-12 22:30,13,48.65,48.68,48.61,48.63,469
CLK17,2017-03-12 23:00,13,48.62,48.64,48.61,48.62,104
CLK17,2017-03-12 23:30,13,48.62,48.64,48.62,48.63,100
CLK17,2017-03-13 00:00,13,48.63,48.66,48.62,48.66,134
CLK17,2017-03-13 00:30,13,48.66,48.66,48.57,48.63,519
CLK17,2017-03-13 01:00,13,48.63,48.69,48.62,48.65,382
CLK17,2017-03-13 01:30,13,48.64,48.91,48.63,48.87,944
CLK17,2017-03-13 02:00,13,48.89,48.93,48.69,48.7,810
CLK17,2017-03-13 02:30,13,48.71,48.89,48.68,48.86,1092
CLK17,2017-03-13 03:00,13,48.85,48.95,48.75,48.9,1301
CLK17,2017-03-13 03:30,13,48.9,49.07,48.86,48.92,1352
CLK17,2017-03-13 04:00,13,48.93,49.07,48.86,49.01,913
CLK17,2017-03-13 04:30,13,49,49.02,48.9,48.92,429
CLK17,2017-03-13 05:00,13,48.93,49,48.61,48.65,2015
CLK17,2017-03-13 05:30,13,48.66,48.72,48.51,48.64,1856
CLK17,2017-03-13 06:00,13,48.64,49,48.61,48.94,1694
CLK17,2017-03-13 06:30,13,48.95,49,48.83,48.91,1143
CLK17,2017-03-13 07:00,13,48.9,48.93,48.75,48.84,1526
CLK17,2017-03-13 07:30,13,48.84,48.94,48.7,48.94,1893
CLK17,2017-03-13 08:00,13,48.93,49.04,48.77,49.02,4224
CLK17,2017-03-13 08:30,13,49.02,49.25,48.87,48.94,7895
CLK17,2017-03-13 09:00,13,48.93,48.97,48.7,48.93,5268
CLK17,2017-03-13 09:30,13,48.94,49.14,48.87,48.95,4727
CLK17,2017-03-13 10:00,13,48.94,49.07,48.85,48.91,2879
CLK17,2017-03-13 10:30,13,48.91,48.92,48.8,48.8,3269
CLK17,2017-03-13 11:00,13,48.79,49.14,48.77,49.02,4234
CLK17,2017-03-13 11:30,13,49.03,49.07,48.93,49.04,2589
CLK17,2017-03-13 12:00,13,49.04,49.08,48.86,48.88,2846
CLK17,2017-03-13 12:30,13,48.88,48.95,48.84,48.92,2695
CLK17,2017-03-13 13:00,13,48.92,48.97,48.75,48.95,6156
CLK17,2017-03-13 13:30,13,48.95,49.07,48.89,48.95,2111
CLK17,2017-03-13 14:00,13,48.95,49.02,48.92,49.02,817
CLK17,2017-03-13 14:30,13,49.03,49.08,48.94,48.95,1303
CLK17,2017-03-13 15:00,13,48.95,48.98,48.87,48.98,488
CLK17,2017-03-13 15:30,13,48.97,49.01,48.94,49,146
CLK17,2017-03-13 17:00,14,49,49.03,48.97,48.98,159
CLK17,2017-03-13 17:30,14,48.97,48.98,48.94,48.95,48
CLK17,2017-03-13 18:00,14,48.94,48.97,48.89,48.94,176
CLK17,2017-03-13 18:30,14,48.93,48.95,48.91,48.92,67
CLK17,2017-03-13 19:00,14,48.91,48.94,48.84,48.89,364
CLK17,2017-03-13 19:30,14,48.89,48.9,48.84,48.88,256
CLK17,2017-03-13 20:00,14,48.87,48.92,48.82,48.9,474
CLK17,2017-03-13 20:30,14,48.9,48.92,48.88,48.9,132
CLK17,2017-03-13 21:00,14,48.89,48.92,48.87,48.92,192
CLK17,2017-03-13 21:30,14,48.93,48.99,48.92,48.98,289
CLK17,2017-03-13 22:00,14,48.97,49,48.96,48.99,295
CLK17,2017-03-13 22:30,14,48.98,48.99,48.95,48.98,175
CLK17,2017-03-13 23:00,14,48.99,49.01,48.97,48.98,155
CLK17,2017-03-13 23:30,14,48.99,49,48.97,49,61
CLK17,2017-03-14 00:00,14,48.99,48.99,48.96,48.96,152
CLK17,2017-03-14 00:30,14,48.97,48.98,48.94,48.94,127
CLK17,2017-03-14 01:00,14,48.94,48.94,48.91,48.92,386
CLK17,2017-03-14 01:30,14,48.92,48.94,48.9,48.94,286
CLK17,2017-03-14 02:00,14,48.93,48.95,48.85,48.89,604
CLK17,2017-03-14 02:30,14,48.88,48.98,48.82,48.95,1094
CLK17,2017-03-14 03:00,14,48.94,49.05,48.84,49.04,1407
CLK17,2017-03-14 03:30,14,49.03,49.18,48.98,49.08,1764
CLK17,2017-03-14 04:00,14,49.08,49.13,49,49.12,950
CLK17,2017-03-14 04:30,14,49.12,49.19,49.09,49.11,1694
CLK17,2017-03-14 05:00,14,49.11,49.34,49.1,49.27,1950
CLK17,2017-03-14 05:30,14,49.28,49.36,49.24,49.32,913
CLK17,2017-03-14 06:00,14,49.32,49.33,49.21,49.25,1409
CLK17,2017-03-14 06:30,14,49.26,49.26,48.59,48.68,6893
CLK17,2017-03-14 07:00,14,48.68,48.69,48.16,48.37,10294
CLK17,2017-03-14 07:30,14,48.37,48.44,48.17,48.24,5717
CLK17,2017-03-14 08:00,14,48.24,48.33,48.06,48.12,7644
CLK17,2017-03-14 08:30,14,48.13,48.26,47.85,47.9,9605
CLK17,2017-03-14 09:00,14,47.89,48.08,47.88,48.04,7079
CLK17,2017-03-14 09:30,14,48.04,48.15,47.89,47.98,5762
CLK17,2017-03-14 10:00,14,47.97,48.54,47.71,48.35,17428
CLK17,2017-03-14 10:30,14,48.35,48.36,48.15,48.2,4289
CLK17,2017-03-14 11:00,14,48.2,48.2,47.89,47.95,5495
CLK17,2017-03-14 11:30,14,47.95,48,47.83,47.92,4326
CLK17,2017-03-14 12:00,14,47.93,48.27,47.87,48.25,6709
CLK17,2017-03-14 12:30,14,48.25,48.32,48.15,48.26,4103
CLK17,2017-03-14 13:00,14,48.25,48.48,48.12,48.34,7609
CLK17,2017-03-14 13:30,14,48.34,48.39,48.28,48.35,1643
CLK17,2017-03-14 14:00,14,48.35,48.45,48.32,48.44,985
CLK17,2017-03-14 14:30,14,48.43,48.64,48.43,48.57,2221
CLK17,2017-03-14 15:00,14,48.57,48.72,48.5,48.72,1040
CLK17,2017-03-14 15:30,14,48.7,49.15,48.7,49.09,3392
CLK17,2017-03-14 17:00,15,49.22,49.42,49,49.05,1225
CLK17,2017-03-14 17:30,15,49.06,49.09,48.97,49,348
CLK17,2017-03-14 18:00,15,48.99,49.06,48.97,48.99,268
CLK17,2017-03-14 18:30,15,48.99,49.06,48.97,49.06,310
CLK17,2017-03-14 19:00,15,49.05,49.07,48.89,48.97,719
CLK17,2017-03-14 19:30,15,48.98,49.05,48.9,48.95,598
CLK17,2017-03-14 20:00,15,48.95,48.98,48.91,48.96,585
CLK17,2017-03-14 20:30,15,48.97,49.05,48.96,49.04,407
CLK17,2017-03-14 21:00,15,49.04,49.04,48.94,49.03,577
CLK17,2017-03-14 21:30,15,49.03,49.06,49.01,49.06,373
CLK17,2017-03-14 22:00,15,49.06,49.11,49.05,49.09,409
CLK17,2017-03-14 22:30,15,49.1,49.15,49.1,49.11,350
CLK17,2017-03-14 23:00,15,49.11,49.22,49.11,49.12,511
CLK17,2017-03-14 23:30,15,49.13,49.13,49.05,49.1,477
CLK17,2017-03-15 00:00,15,49.09,49.1,49.05,49.09,314
CLK17,2017-03-15 00:30,15,49.1,49.14,49.1,49.11,325
CLK17,2017-03-15 01:00,15,49.12,49.15,49.05,49.05,363
CLK17,2017-03-15 01:30,15,49.06,49.08,49.05,49.06,443
CLK17,2017-03-15 02:00,15,49.06,49.07,48.95,49.04,1506
CLK17,2017-03-15 02:30,15,49.04,49.18,49,49.11,1426
CLK17,2017-03-15 03:00,15,49.11,49.21,49.02,49.08,2405
CLK17,2017-03-15 03:30,15,49.09,49.18,49.01,49.04,2346
CLK17,2017-03-15 04:00,15,49.05,49.15,48.97,49.1,1673
CLK17,2017-03-15 04:30,15,49.1,49.29,49.04,49.16,1891
CLK17,2017-03-15 05:00,15,49.15,49.17,49.09,49.15,747
CLK17,2017-03-15 05:30,15,49.15,49.29,49.15,49.26,1734
CLK17,2017-03-15 06:00,15,49.26,49.36,49.16,49.33,3754
CLK17,2017-03-15 06:30,15,49.33,49.35,49.24,49.33,2409
CLK17,2017-03-15 07:00,15,49.33,49.41,49.26,49.28,2718
CLK17,2017-03-15 07:30,15,49.29,49.33,49.08,49.11,4089
CLK17,2017-03-15 08:00,15,49.11,49.15,48.99,49.09,5595
CLK17,2017-03-15 08:30,15,49.08,49.1,48.92,49.02,5758
CLK17,2017-03-15 09:00,15,49,49.36,48.94,49.35,8363
CLK17,2017-03-15 09:30,15,49.36,49.48,48.78,49.28,24780
CLK17,2017-03-15 10:00,15,49.28,49.38,49.02,49.07,10099
CLK17,2017-03-15 10:30,15,49.08,49.17,49.02,49.08,4164
CLK17,2017-03-15 11:00,15,49.08,49.25,49.07,49.14,4877
CLK17,2017-03-15 11:30,15,49.15,49.24,49.03,49.13,4037
CLK17,2017-03-15 12:00,15,49.14,49.16,48.93,49.03,3607
CLK17,2017-03-15 12:30,15,49.03,49.07,48.95,48.99,2962
CLK17,2017-03-15 13:00,15,48.99,49.58,48.99,49.34,19202
CLK17,2017-03-15 13:30,15,49.33,49.46,49.22,49.38,4609
CLK17,2017-03-15 14:00,15,49.38,49.46,49.31,49.36,2020
CLK17,2017-03-15 14:30,15,49.37,49.41,49.34,49.4,1591
CLK17,2017-03-15 15:00,15,49.4,49.5,49.37,49.5,935
CLK17,2017-03-15 15:30,15,49.49,49.56,49.48,49.5,874
CLK17,2017-03-15 17:00,16,49.6,49.72,49.58,49.67,1193
CLK17,2017-03-15 17:30,16,49.66,49.67,49.63,49.66,232
CLK17,2017-03-15 18:00,16,49.65,49.67,49.63,49.65,274
CLK17,2017-03-15 18:30,16,49.64,49.65,49.62,49.64,257
CLK17,2017-03-15 19:00,16,49.63,49.69,49.62,49.68,812
CLK17,2017-03-15 19:30,16,49.67,49.69,49.63,49.64,452
CLK17,2017-03-15 20:00,16,49.65,49.7,49.62,49.68,668
CLK17,2017-03-15 20:30,16,49.68,49.74,49.66,49.69,884
CLK17,2017-03-15 21:00,16,49.69,49.72,49.61,49.63,1032
CLK17,2017-03-15 21:30,16,49.62,49.68,49.61,49.68,318
CLK17,2017-03-15 22:00,16,49.67,49.69,49.64,49.66,385
CLK17,2017-03-15 22:30,16,49.66,49.68,49.65,49.66,345
CLK17,2017-03-15 23:00,16,49.66,49.68,49.65,49.66,179
CLK17,2017-03-15 23:30,16,49.65,49.68,49.65,49.66,170
CLK17,2017-03-16 00:00,16,49.66,49.68,49.65,49.68,371
CLK17,2017-03-16 00:30,16,49.68,49.69,49.65,49.67,273
CLK17,2017-03-16 01:00,16,49.67,49.7,49.66,49.69,450
CLK17,2017-03-16 01:30,16,49.69,49.7,49.66,49.68,456
CLK17,2017-03-16 02:00,16,49.68,49.85,49.67,49.84,2840
CLK17,2017-03-16 02:30,16,49.84,50.14,49.78,49.99,7822
CLK17,2017-03-16 03:00,16,49.98,50.05,49.89,49.99,3654
CLK17,2017-03-16 03:30,16,49.99,50.04,49.86,49.87,3344
CLK17,2017-03-16 04:00,16,49.86,49.92,49.78,49.92,3047
CLK17,2017-03-16 04:30,16,49.91,49.93,49.84,49.88,2197
CLK17,2017-03-16 05:00,16,49.88,50,49.77,49.81,2227
CLK17,2017-03-16 05:30,16,49.81,49.82,49.66,49.74,2402
CLK17,2017-03-16 06:00,16,49.73,49.84,49.68,49.74,2300
CLK17,2017-03-16 06:30,16,49.73,49.82,49.72,49.81,2297
CLK17,2017-03-16 07:00,16,49.81,49.9,49.72,49.76,3726
CLK17,2017-03-16 07:30,16,49.75,49.79,49.6,49.64,5011
CLK17,2017-03-16 08:00,16,49.65,49.66,49.4,49.45,11489
CLK17,2017-03-16 08:30,16,49.46,49.5,49.17,49.27,14068
CLK17,2017-03-16 09:00,16,49.28,49.32,49.12,49.31,10880
CLK17,2017-03-16 09:30,16,49.32,49.5,49.26,49.36,11678
CLK17,2017-03-16 10:00,16,49.36,49.36,49.13,49.16,10649
CLK17,2017-03-16 10:30,16,49.16,49.37,49.15,49.27,7254
CLK17,2017-03-16 11:00,16,49.28,49.29,49.01,49.08,13722
CLK17,2017-03-16 11:30,16,49.08,49.28,49.04,49.26,8664
CLK17,2017-03-16 12:00,16,49.26,49.27,49.11,49.15,4845
CLK17,2017-03-16 12:30,16,49.15,49.49,49.13,49.29,14886
CLK17,2017-03-16 13:00,16,49.29,49.43,49.19,49.24,15342
CLK17,2017-03-16 13:30,16,49.25,49.26,49.18,49.25,4798
CLK17,2017-03-16 14:00,16,49.25,49.36,49.22,49.31,2173
CLK17,2017-03-16 14:30,16,49.31,49.39,49.29,49.36,1830
CLK17,2017-03-16 15:00,16,49.36,49.36,49.29,49.31,754
CLK17,2017-03-16 15:30,16,49.31,49.34,49.25,49.25,928
CLK17,2017-03-16 17:00,17,49.29,49.31,49.2,49.26,481
CLK17,2017-03-16 17:30,17,49.26,49.31,49.26,49.31,340
CLK17,2017-03-16 18:00,17,49.31,49.33,49.27,49.29,477
CLK17,2017-03-16 18:30,17,49.29,49.33,49.28,49.32,310
CLK17,2017-03-16 19:00,17,49.32,49.37,49.27,49.35,664
CLK17,2017-03-16 19:30,17,49.36,49.37,49.32,49.35,525
CLK17,2017-03-16 20:00,17,49.36,49.42,49.35,49.4,942
CLK17,2017-03-16 20:30,17,49.41,49.44,49.37,49.38,776
CLK17,2017-03-16 21:00,17,49.38,49.38,49.33,49.34,573
CLK17,2017-03-16 21:30,17,49.34,49.38,49.33,49.34,494
CLK17,2017-03-16 22:00,17,49.34,49.36,49.31,49.35,616
CLK17,2017-03-16 22:30,17,49.36,49.37,49.34,49.37,379
CLK17,2017-03-16 23:00,17,49.37,49.37,49.35,49.36,340
CLK17,2017-03-16 23:30,17,49.37,49.37,49.35,49.35,197
CLK17,2017-03-17 00:00,17,49.35,49.38,49.34,49.36,282
CLK17,2017-03-17 00:30,17,49.37,49.37,49.34,49.35,416
CLK17,2017-03-17 01:00,17,49.36,49.36,49.29,49.34,1746
CLK17,2017-03-17 01:30,17,49.34,49.38,49.3,49.32,1173
CLK17,2017-03-17 02:00,17,49.32,49.32,49.19,49.24,3588
CLK17,2017-03-17 02:30,17,49.25,49.28,49.13,49.17,4975
CLK17,2017-03-17 03:00,17,49.17,49.36,49.1,49.3,6307
CLK17,2017-03-17 03:30,17,49.3,49.35,49.2,49.24,3403
CLK17,2017-03-17 04:00,17,49.23,49.4,49.2,49.38,4770
CLK17,2017-03-17 04:30,17,49.39,49.49,49.36,49.48,5822
CLK17,2017-03-17 05:00,17,49.49,49.54,49.4,49.44,5307
CLK17,2017-03-17 05:30,17,49.44,49.61,49.38,49.58,5480
CLK17,2017-03-17 06:00,17,49.59,49.62,49.49,49.52,5727
CLK17,2017-03-17 06:30,17,49.51,49.57,49.41,49.46,3874
CLK17,2017-03-17 07:00,17,49.46,49.49,49.39,49.46,4554
CLK17,2017-03-17 07:30,17,49.45,49.59,49.45,49.53,8365
CLK17,2017-03-17 08:00,17,49.53,49.71,49.52,49.62,17125
CLK17,2017-03-17 08:30,17,49.61,49.65,49.47,49.52,14992
CLK17,2017-03-17 09:00,17,49.52,49.53,49.31,49.4,14397
CLK17,2017-03-17 09:30,17,49.4,49.44,49.24,49.34,18146
CLK17,2017-03-17 10:00,17,49.33,49.37,49.19,49.21,14518
CLK17,2017-03-17 10:30,17,49.22,49.29,49.14,49.24,13341
CLK17,2017-03-17 11:00,17,49.24,49.32,49.19,49.24,12710
CLK17,2017-03-17 11:30,17,49.25,49.3,49.23,49.29,5418
CLK17,2017-03-17 12:00,17,49.28,49.35,49.21,49.32,7636
CLK17,2017-03-17 12:30,17,49.31,49.37,49.25,49.3,5348
CLK17,2017-03-17 13:00,17,49.3,49.45,49.28,49.32,14747
CLK17,2017-03-17 13:30,17,49.32,49.34,49.29,49.33,4063
CLK17,2017-03-17 14:00,17,49.32,49.38,49.32,49.32,2455
CLK17,2017-03-17 14:30,17,49.33,49.34,49.25,49.26,2887
CLK17,2017-03-17 15:00,17,49.26,49.29,49.24,49.25,1098
CLK17,2017-03-17 15:30,17,49.25,49.27,49.21,49.26,1532
CLK17,2017-03-19 17:00,20,49.25,49.29,49.19,49.22,1258
CLK17,2017-03-19 17:30,20,49.22,49.24,49.22,49.23,253
CLK17,2017-03-19 18:00,20,49.23,49.24,49.19,49.21,654
CLK17,2017-03-19 18:30,20,49.2,49.21,49.16,49.17,599
CLK17,2017-03-19 19:00,20,49.17,49.18,49.04,49.07,2438
CLK17,2017-03-19 19:30,20,49.07,49.09,48.83,48.89,5131
CLK17,2017-03-19 20:00,20,48.89,48.97,48.85,48.89,2518
CLK17,2017-03-19 20:30,20,48.89,48.96,48.88,48.93,1092
CLK17,2017-03-19 21:00,20,48.93,49,48.93,48.98,1030
CLK17,2017-03-19 21:30,20,48.98,49.01,48.96,49,1012
CLK17,2017-03-19 22:00,20,49,49,48.93,48.93,842
CLK17,2017-03-19 22:30,20,48.93,48.95,48.9,48.92,830
CLK17,2017-03-19 23:00,20,48.92,48.95,48.9,48.93,315
CLK17,2017-03-19 23:30,20,48.92,48.96,48.92,48.92,379
CLK17,2017-03-20 00:00,20,48.92,48.95,48.92,48.94,282
CLK17,2017-03-20 00:30,20,48.94,48.95,48.88,48.89,634
CLK17,2017-03-20 01:00,20,48.89,48.9,48.84,48.87,1647
CLK17,2017-03-20 01:30,20,48.87,48.98,48.86,48.97,1893
CLK17,2017-03-20 02:00,20,48.97,49.09,48.93,48.98,6165
CLK17,2017-03-20 02:30,20,48.99,49,48.87,48.9,5691
CLK17,2017-03-20 03:00,20,48.91,49.08,48.89,49.07,7203
CLK17,2017-03-20 03:30,20,49.06,49.11,48.92,48.93,7808
CLK17,2017-03-20 04:00,20,48.92,48.95,48.69,48.71,15396
CLK17,2017-03-20 04:30,20,48.71,48.71,48.57,48.59,10681
CLK17,2017-03-20 05:00,20,48.59,48.71,48.57,48.7,7131
CLK17,2017-03-20 05:30,20,48.71,48.76,48.64,48.73,4981
CLK17,2017-03-20 06:00,20,48.72,48.82,48.72,48.8,4248
CLK17,2017-03-20 06:30,20,48.8,48.82,48.69,48.72,6060
CLK17,2017-03-20 07:00,20,48.71,48.73,48.62,48.68,8053
CLK17,2017-03-20 07:30,20,48.67,48.71,48.46,48.49,16545
CLK17,2017-03-20 08:00,20,48.49,48.87,48.48,48.83,21817
CLK17,2017-03-20 08:30,20,48.82,48.88,48.68,48.71,19071
CLK17,2017-03-20 09:00,20,48.71,49.03,48.71,48.95,30021
CLK17,2017-03-20 09:30,20,48.95,49.36,48.83,49.16,52405
CLK17,2017-03-20 10:00,20,49.16,49.24,48.8,48.84,35806
CLK17,2017-03-20 10:30,20,48.84,49.04,48.77,49.01,20216
CLK17,2017-03-20 11:00,20,49.01,49.21,48.98,49.15,24688
CLK17,2017-03-20 11:30,20,49.15,49.16,48.99,49.02,12982
CLK17,2017-03-20 12:00,20,49.01,49.15,48.99,49.06,9517
CLK17,2017-03-20 12:30,20,49.07,49.07,48.95,49.04,9727
CLK17,2017-03-20 13:00,20,49.04,49.13,48.84,48.95,23247
CLK17,2017-03-20 13:30,20,48.95,48.95,48.89,48.94,4723
CLK17,2017-03-20 14:00,20,48.93,48.98,48.92,48.95,2643
CLK17,2017-03-20 14:30,20,48.95,49,48.94,48.94,2398
CLK17,2017-03-20 15:00,20,48.95,48.95,48.88,48.89,2769
CLK17,2017-03-20 15:30,20,48.89,48.91,48.88,48.91,2706
CLK17,2017-03-20 17:00,21,48.91,49.03,48.87,49.01,926
CLK17,2017-03-20 17:30,21,49.01,49.02,48.99,49.01,403
CLK17,2017-03-20 18:00,21,49,49.01,48.96,48.96,329
CLK17,2017-03-20 18:30,21,48.96,48.99,48.94,48.96,476
CLK17,2017-03-20 19:00,21,48.97,49.02,48.97,49.01,793
CLK17,2017-03-20 19:30,21,49.01,49.03,49,49.03,616
CLK17,2017-03-20 20:00,21,49.03,49.12,49.02,49.12,2106
CLK17,2017-03-20 20:30,21,49.12,49.15,49.08,49.13,1687
CLK17,2017-03-20 21:00,21,49.13,49.15,49.08,49.1,1565
CLK17,2017-03-20 21:30,21,49.1,49.16,49.04,49.05,1838
CLK17,2017-03-20 22:00,21,49.06,49.09,49.05,49.09,900
CLK17,2017-03-20 22:30,21,49.09,49.11,49.08,49.11,422
CLK17,2017-03-20 23:00,21,49.11,49.12,49.09,49.11,395
CLK17,2017-03-20 23:30,21,49.11,49.12,49.07,49.09,633
CLK17,2017-03-21 00:00,21,49.08,49.1,49.07,49.09,532
CLK17,2017-03-21 00:30,21,49.09,49.12,49.08,49.12,618
CLK17,2017-03-21 01:00,21,49.11,49.12,49.07,49.07,694
CLK17,2017-03-21 01:30,21,49.08,49.1,49.05,49.1,762
CLK17,2017-03-21 02:00,21,49.1,49.19,49.1,49.16,4148
CLK17,2017-03-21 02:30,21,49.16,49.27,49.12,49.22,7221
CLK17,2017-03-21 03:00,21,49.22,49.35,49.22,49.26,8243
CLK17,2017-03-21 03:30,21,49.27,49.48,49.19,49.39,12883
CLK17,2017-03-21 04:00,21,49.39,49.41,49.28,49.29,7228
CLK17,2017-03-21 04:30,21,49.29,49.34,49.26,49.3,4138
CLK17,2017-03-21 05:00,21,49.31,49.37,49.25,49.34,3556
CLK17,2017-03-21 05:30,21,49.34,49.36,49.21,49.25,4184
CLK17,2017-03-21 06:00,21,49.26,49.35,49.23,49.32,4005
CLK17,2017-03-21 06:30,21,49.33,49.36,49.25,49.29,3895
CLK17,2017-03-21 07:00,21,49.3,49.31,49.06,49.09,11631
CLK17,2017-03-21 07:30,21,49.08,49.12,49,49.01,11485
CLK17,2017-03-21 08:00,21,49.01,49.11,48.89,49.06,28835
CLK17,2017-03-21 08:30,21,49.06,49.19,48.91,48.98,30367
CLK17,2017-03-21 09:00,21,48.99,49.24,48.84,48.93,47371
CLK17,2017-03-21 09:30,21,48.93,48.93,48.66,48.75,37144
CLK17,2017-03-21 10:00,21,48.75,48.76,48.32,48.45,46837
CLK17,2017-03-21 10:30,21,48.46,48.5,48.25,48.49,26022
CLK17,2017-03-21 11:00,21,48.49,48.5,48.28,48.33,14949
CLK17,2017-03-21 11:30,21,48.33,48.39,48.25,48.31,16222
CLK17,2017-03-21 12:00,21,48.32,48.34,48.1,48.17,20947
CLK17,2017-03-21 12:30,21,48.18,48.23,48.07,48.12,16728
CLK17,2017-03-21 13:00,21,48.12,48.28,47.99,48.27,33050
CLK17,2017-03-21 13:30,21,48.28,48.34,48.23,48.32,9673
CLK17,2017-03-21 14:00,21,48.31,48.39,48.26,48.27,7189
CLK17,2017-03-21 14:30,21,48.27,48.28,48.16,48.19,5481
CLK17,2017-03-21 15:00,21,48.19,48.32,48.16,48.32,2709
CLK17,2017-03-21 15:30,21,48.31,48.46,48.09,48.15,8875
CLK17,2017-03-21 17:00,22,48.16,48.22,48.12,48.18,1035
CLK17,2017-03-21 17:30,22,48.18,48.19,48.08,48.13,1644
CLK17,2017-03-21 18:00,22,48.13,48.14,48.06,48.11,658
CLK17,2017-03-21 18:30,22,48.11,48.12,48.06,48.08,815
CLK17,2017-03-21 19:00,22,48.09,48.17,48.07,48.17,1236
CLK17,2017-03-21 19:30,22,48.17,48.2,48.13,48.19,917
CLK17,2017-03-21 20:00,22,48.2,48.24,48.15,48.18,1490
CLK17,2017-03-21 20:30,22,48.18,48.2,48.13,48.16,1254
CLK17,2017-03-21 21:00,22,48.16,48.17,48.13,48.13,793
CLK17,2017-03-21 21:30,22,48.14,48.15,48.06,48.07,1734
CLK17,2017-03-21 22:00,22,48.08,48.1,48.01,48.07,2190
CLK17,2017-03-21 22:30,22,48.07,48.15,48.06,48.12,1991
CLK17,2017-03-21 23:00,22,48.12,48.15,48.11,48.13,508
CLK17,2017-03-21 23:30,22,48.12,48.13,48.02,48.08,1659
CLK17,2017-03-22 00:00,22,48.08,48.08,48.02,48.03,912
CLK17,2017-03-22 00:30,22,48.04,48.08,47.86,47.9,3815
CLK17,2017-03-22 01:00,22,47.91,47.91,47.81,47.85,4276
CLK17,2017-03-22 01:30,22,47.85,47.96,47.81,47.92,3962
CLK17,2017-03-22 02:00,22,47.92,48.05,47.88,48.03,4945
CLK17,2017-03-22 02:30,22,48.03,48.11,47.92,47.93,7858
CLK17,2017-03-22 03:00,22,47.94,48.06,47.85,48.06,10133
CLK17,2017-03-22 03:30,22,48.06,48.07,47.77,47.84,11436
CLK17,2017-03-22 04:00,22,47.84,47.92,47.42,47.48,20408
CLK17,2017-03-22 04:30,22,47.48,47.62,47.42,47.58,15737
CLK17,2017-03-22 05:00,22,47.57,47.58,47.42,47.47,9312
CLK17,2017-03-22 05:30,22,47.46,47.58,47.46,47.56,5604
CLK17,2017-03-22 06:00,22,47.55,47.7,47.52,47.66,8785
CLK17,2017-03-22 06:30,22,47.66,47.67,47.52,47.59,7861
CLK17,2017-03-22 07:00,22,47.59,47.65,47.48,47.58,8749
CLK17,2017-03-22 07:30,22,47.58,47.65,47.48,47.61,11233
CLK17,2017-03-22 08:00,22,47.61,47.79,47.55,47.7,24156
CLK17,2017-03-22 08:30,22,47.7,47.74,47.56,47.65,20669
CLK17,2017-03-22 09:00,22,47.65,47.7,47.5,47.69,27193
CLK17,2017-03-22 09:30,22,47.68,47.7,47.01,47.45,103398
CLK17,2017-03-22 10:00,22,47.45,47.88,47.45,47.74,47068
CLK17,2017-03-22 10:30,22,47.74,47.93,47.61,47.8,34451
CLK17,2017-03-22 11:00,22,47.79,47.83,47.53,47.65,29784
CLK17,2017-03-22 11:30,22,47.65,47.89,47.56,47.87,22268
CLK17,2017-03-22 12:00,22,47.87,48,47.79,47.94,20459
CLK17,2017-03-22 12:30,22,47.94,48.32,47.91,48.18,35370
CLK17,2017-03-22 13:00,22,48.18,48.19,47.94,48.05,29225
CLK17,2017-03-22 13:30,22,48.05,48.11,48.04,48.1,6513
CLK17,2017-03-22 14:00,22,48.11,48.17,48.06,48.13,3639
CLK17,2017-03-22 14:30,22,48.13,48.17,48.1,48.17,3705
CLK17,2017-03-22 15:00,22,48.17,48.17,48.13,48.15,1558
CLK17,2017-03-22 15:30,22,48.14,48.16,48.09,48.16,2441
CLK17,2017-03-22 17:00,23,48.15,48.2,48.12,48.2,808
CLK17,2017-03-22 17:30,23,48.19,48.24,48.19,48.23,704
CLK17,2017-03-22 18:00,23,48.22,48.23,48.19,48.2,497
CLK17,2017-03-22 18:30,23,48.2,48.28,48.19,48.26,875
CLK17,2017-03-22 19:00,23,48.26,48.4,48.23,48.36,3233
CLK17,2017-03-22 19:30,23,48.37,48.44,48.36,48.4,2383
CLK17,2017-03-22 20:00,23,48.39,48.41,48.33,48.33,1524
CLK17,2017-03-22 20:30,23,48.33,48.41,48.32,48.39,1279
CLK17,2017-03-22 21:00,23,48.39,48.4,48.34,48.38,1098
CLK17,2017-03-22 21:30,23,48.39,48.42,48.36,48.4,1311
CLK17,2017-03-22 22:00,23,48.4,48.41,48.35,48.39,992
CLK17,2017-03-22 22:30,23,48.39,48.4,48.35,48.38,639
CLK17,2017-03-22 23:00,23,48.39,48.39,48.36,48.39,424
CLK17,2017-03-22 23:30,23,48.38,48.43,48.38,48.42,939
CLK17,2017-03-23 00:00,23,48.41,48.43,48.4,48.43,524
CLK17,2017-03-23 00:30,23,48.43,48.44,48.38,48.41,1085
CLK17,2017-03-23 01:00,23,48.42,48.42,48.37,48.38,903
CLK17,2017-03-23 01:30,23,48.38,48.38,48.33,48.35,2013
CLK17,2017-03-23 02:00,23,48.35,48.39,48.29,48.36,4274
CLK17,2017-03-23 02:30,23,48.36,48.38,48.26,48.3,4921
CLK17,2017-03-23 03:00,23,48.3,48.3,48.18,48.24,6518
CLK17,2017-03-23 03:30,23,48.23,48.28,48.16,48.19,5910
CLK17,2017-03-23 04:00,23,48.19,48.31,48.13,48.29,7156
CLK17,2017-03-23 04:30,23,48.3,48.48,48.29,48.42,11072
CLK17,2017-03-23 05:00,23,48.42,48.42,48.3,48.36,4950
CLK17,2017-03-23 05:30,23,48.36,48.36,48.25,48.34,4682
CLK17,2017-03-23 06:00,23,48.34,48.43,48.31,48.33,4613
CLK17,2017-03-23 06:30,23,48.32,48.33,48.2,48.21,6776
CLK17,2017-03-23 07:00,23,48.21,48.27,48.13,48.22,8481
CLK17,2017-03-23 07:30,23,48.21,48.23,47.87,47.9,31906
CLK17,2017-03-23 08:00,23,47.9,47.98,47.77,47.82,34859
CLK17,2017-03-23 08:30,23,47.83,47.91,47.65,47.72,39623
CLK17,2017-03-23 09:00,23,47.71,47.79,47.58,47.65,29132
CLK17,2017-03-23 09:30,23,47.64,47.84,47.6,47.8,28895
CLK17,2017-03-23 10:00,23,47.79,47.91,47.63,47.66,27910
CLK17,2017-03-23 10:30,23,47.66,47.85,47.65,47.85,21928
CLK17,2017-03-23 11:00,23,47.85,47.95,47.79,47.85,24909
CLK17,2017-03-23 11:30,23,47.86,47.92,47.78,47.9,10938
CLK17,2017-03-23 12:00,23,47.9,47.9,47.74,47.8,12786
CLK17,2017-03-23 12:30,23,47.8,47.88,47.8,47.85,7240
CLK17,2017-03-23 13:00,23,47.84,47.85,47.66,47.69,20667
CLK17,2017-03-23 13:30,23,47.69,47.77,47.66,47.76,6805
CLK17,2017-03-23 14:00,23,47.76,47.78,47.7,47.72,2875
CLK17,2017-03-23 14:30,23,47.71,47.75,47.67,47.69,3223
CLK17,2017-03-23 15:00,23,47.69,47.71,47.67,47.7,1279
CLK17,2017-03-23 15:30,23,47.7,47.71,47.65,47.67,1993
CLK17,2017-03-23 17:00,24,47.67,47.75,47.65,47.74,688
CLK17,2017-03-23 17:30,24,47.74,47.75,47.71,47.74,356
CLK17,2017-03-23 18:00,24,47.73,47.79,47.71,47.78,561
CLK17,2017-03-23 18:30,24,47.78,47.8,47.75,47.78,492
CLK17,2017-03-23 19:00,24,47.78,47.89,47.77,47.82,1528
CLK17,2017-03-23 19:30,24,47.82,47.84,47.81,47.83,423
CLK17,2017-03-23 20:00,24,47.83,47.85,47.81,47.84,847
CLK17,2017-03-23 20:30,24,47.84,47.85,47.76,47.77,1359
CLK17,2017-03-23 21:00,24,47.77,47.78,47.74,47.76,923
CLK17,2017-03-23 21:30,24,47.77,47.81,47.76,47.79,876
CLK17,2017-03-23 22:00,24,47.79,47.82,47.78,47.82,827
CLK17,2017-03-23 22:30,24,47.82,47.84,47.8,47.83,507
CLK17,2017-03-23 23:00,24,47.83,47.84,47.8,47.81,507
CLK17,2017-03-23 23:30,24,47.81,47.94,47.8,47.88,2840
CLK17,2017-03-24 00:00,24,47.89,47.93,47.88,47.92,978
CLK17,2017-03-24 00:30,24,47.92,47.92,47.89,47.89,603
CLK17,2017-03-24 01:00,24,47.89,47.93,47.81,47.86,2026
CLK17,2017-03-24 01:30,24,47.87,47.87,47.8,47.81,831
CLK17,2017-03-24 02:00,24,47.81,47.98,47.77,47.91,4367
CLK17,2017-03-24 02:30,24,47.91,47.94,47.86,47.88,3517
CLK17,2017-03-24 03:00,24,47.89,47.9,47.79,47.9,6085
CLK17,2017-03-24 03:30,24,47.9,47.94,47.88,47.9,5026
CLK17,2017-03-24 04:00,24,47.9,48.06,47.84,48.05,9985
CLK17,2017-03-24 04:30,24,48.04,48.12,48,48.1,7007
CLK17,2017-03-24 05:00,24,48.11,48.11,48.01,48.05,4408
CLK17,2017-03-24 05:30,24,48.04,48.08,47.91,47.94,6423
CLK17,2017-03-24 06:00,24,47.94,47.97,47.9,47.94,5989
CLK17,2017-03-24 06:30,24,47.93,48.05,47.92,47.99,6027
CLK17,2017-03-24 07:00,24,47.98,48.09,47.94,48.07,7070
CLK17,2017-03-24 07:30,24,48.07,48.07,47.84,47.9,12843
CLK17,2017-03-24 08:00,24,47.91,48,47.79,47.84,20444
CLK17,2017-03-24 08:30,24,47.85,47.95,47.77,47.84,18172
CLK17,2017-03-24 09:00,24,47.84,47.85,47.54,47.71,29330
CLK17,2017-03-24 09:30,24,47.7,47.82,47.67,47.76,15357
CLK17,2017-03-24 10:00,24,47.76,47.77,47.67,47.76,11405
CLK17,2017-03-24 10:30,24,47.75,47.87,47.75,47.81,14802
CLK17,2017-03-24 11:00,24,47.81,47.85,47.7,47.84,18019
CLK17,2017-03-24 11:30,24,47.85,47.91,47.79,47.81,13386
CLK17,2017-03-24 12:00,24,47.82,47.85,47.72,47.84,11414
CLK17,2017-03-24 12:30,24,47.85,47.97,47.81,47.96,9458
CLK17,2017-03-24 13:00,24,47.96,48.1,47.89,48.01,34513
CLK17,2017-03-24 13:30,24,48,48.06,47.98,48.02,10218
CLK17,2017-03-24 14:00,24,48.03,48.03,47.95,48.01,3998
CLK17,2017-03-24 14:30,24,48.01,48.05,47.99,48.04,3884
CLK17,2017-03-24 15:00,24,48.05,48.2,48.04,48.17,4470
CLK17,2017-03-24 15:30,24,48.18,48.2,48.09,48.14,3557
CLK17,2017-03-26 17:00,27,48.12,48.28,47.97,48.28,4155
CLK17,2017-03-26 17:30,27,48.28,48.28,48.16,48.16,1006
CLK17,2017-03-26 18:00,27,48.16,48.18,48.13,48.15,1784
CLK17,2017-03-26 18:30,27,48.16,48.2,48.13,48.2,491
CLK17,2017-03-26 19:00,27,48.2,48.2,48.11,48.11,1063
CLK17,2017-03-26 19:30,27,48.11,48.13,47.87,47.89,3775
CLK17,2017-03-26 20:00,27,47.89,47.97,47.75,47.82,3400
CLK17,2017-03-26 20:30,27,47.81,47.86,47.8,47.84,1373
CLK17,2017-03-26 21:00,27,47.84,47.9,47.84,47.84,1141
CLK17,2017-03-26 21:30,27,47.85,47.88,47.82,47.82,1333
CLK17,2017-03-26 22:00,27,47.82,47.85,47.8,47.82,955
CLK17,2017-03-26 22:30,27,47.81,47.86,47.81,47.85,420
CLK17,2017-03-26 23:00,27,47.85,47.86,47.81,47.82,531
CLK17,2017-03-26 23:30,27,47.82,47.84,47.8,47.83,700
CLK17,2017-03-27 00:00,27,47.83,47.84,47.62,47.66,3819
CLK17,2017-03-27 00:30,27,47.65,47.7,47.4,47.48,9332
CLK17,2017-03-27 01:00,27,47.48,47.54,47.34,47.5,6602
CLK17,2017-03-27 01:30,27,47.5,47.58,47.46,47.56,4675
CLK17,2017-03-27 02:00,27,47.56,47.57,47.44,47.53,6047
CLK17,2017-03-27 02:30,27,47.53,47.62,47.52,47.6,5330
CLK17,2017-03-27 03:00,27,47.6,47.67,47.5,47.52,8352
CLK17,2017-03-27 03:30,27,47.53,47.7,47.48,47.65,8714
CLK17,2017-03-27 04:00,27,47.65,47.71,47.62,47.66,4917
CLK17,2017-03-27 04:30,27,47.66,47.66,47.54,47.58,3899
CLK17,2017-03-27 05:00,27,47.58,47.59,47.5,47.57,3499
CLK17,2017-03-27 05:30,27,47.56,47.64,47.56,47.62,3429
CLK17,2017-03-27 06:00,27,47.62,47.65,47.53,47.58,3996
CLK17,2017-03-27 06:30,27,47.57,47.67,47.54,47.61,4674
CLK17,2017-03-27 07:00,27,47.61,47.64,47.41,47.47,11648
CLK17,2017-03-27 07:30,27,47.46,47.56,47.44,47.49,8561
CLK17,2017-03-27 08:00,27,47.49,47.5,47.16,47.27,31325
CLK17,2017-03-27 08:30,27,47.26,47.29,47.08,47.25,36860
CLK17,2017-03-27 09:00,27,47.25,47.29,47.16,47.22,18892
CLK17,2017-03-27 09:30,27,47.21,47.46,47.09,47.42,29025
CLK17,2017-03-27 10:00,27,47.42,47.85,47.4,47.82,41465
CLK17,2017-03-27 10:30,27,47.82,47.84,47.63,47.69,21951
CLK17,2017-03-27 11:00,27,47.68,47.78,47.53,47.6,17563
CLK17,2017-03-27 11:30,27,47.6,47.75,47.56,47.7,13117
CLK17,2017-03-27 12:00,27,47.7,47.78,47.65,47.68,9368
CLK17,2017-03-27 12:30,27,47.69,47.7,47.57,47.63,10321
CLK17,2017-03-27 13:00,27,47.63,47.77,47.5,47.72,25145
CLK17,2017-03-27 13:30,27,47.72,47.76,47.68,47.75,5637
CLK17,2017-03-27 14:00,27,47.75,47.8,47.74,47.79,2263
CLK17,2017-03-27 14:30,27,47.79,47.83,47.77,47.79,2830
CLK17,2017-03-27 15:00,27,47.8,47.82,47.75,47.79,1452
CLK17,2017-03-27 15:30,27,47.8,47.85,47.78,47.85,1736
CLK17,2017-03-27 17:00,28,47.89,47.92,47.81,47.81,1227
CLK17,2017-03-27 17:30,28,47.81,47.85,47.8,47.85,330
CLK17,2017-03-27 18:00,28,47.85,47.88,47.83,47.88,538
CLK17,2017-03-27 18:30,28,47.88,47.9,47.83,47.83,585
CLK17,2017-03-27 19:00,28,47.84,48,47.81,47.95,3823
CLK17,2017-03-27 19:30,28,47.96,47.99,47.92,47.97,1808
CLK17,2017-03-27 20:00,28,47.98,48,47.9,47.92,1416
CLK17,2017-03-27 20:30,28,47.92,47.96,47.89,47.94,753
CLK17,2017-03-27 21:00,28,47.94,47.99,47.92,47.97,1190
CLK17,2017-03-27 21:30,28,47.98,47.98,47.93,47.96,716
CLK17,2017-03-27 22:00,28,47.96,47.99,47.95,47.95,610
CLK17,2017-03-27 22:30,28,47.96,47.99,47.95,47.97,309
CLK17,2017-03-27 23:00,28,47.97,47.99,47.96,47.99,540
CLK17,2017-03-27 23:30,28,47.99,47.99,47.97,47.99,335
CLK17,2017-03-28 00:00,28,47.98,48.07,47.98,48.05,1776
CLK17,2017-03-28 00:30,28,48.06,48.07,47.95,48,1578
CLK17,2017-03-28 01:00,28,48.01,48.05,47.98,47.99,2888
CLK17,2017-03-28 01:30,28,47.99,48,47.9,47.92,3345
CLK17,2017-03-28 02:00,28,47.92,48.1,47.9,48,7818
CLK17,2017-03-28 02:30,28,48,48.07,47.98,48.01,4265
CLK17,2017-03-28 03:00,28,48.01,48.11,47.91,48.06,9443
CLK17,2017-03-28 03:30,28,48.05,48.25,48.05,48.2,12962
CLK17,2017-03-28 04:00,28,48.2,48.22,48.1,48.1,5814
CLK17,2017-03-28 04:30,28,48.1,48.16,48.07,48.15,5338
CLK17,2017-03-28 05:00,28,48.16,48.17,48.09,48.1,4083
CLK17,2017-03-28 05:30,28,48.11,48.16,48.02,48.05,3755
CLK17,2017-03-28 06:00,28,48.06,48.17,48.05,48.12,4453
CLK17,2017-03-28 06:30,28,48.13,48.33,48.1,48.29,9324
CLK17,2017-03-28 07:00,28,48.28,48.33,48.19,48.25,11465
CLK17,2017-03-28 07:30,28,48.25,48.37,48.18,48.36,15431
CLK17,2017-03-28 08:00,28,48.35,48.4,48.15,48.18,22544
CLK17,2017-03-28 08:30,28,48.18,48.28,48.06,48.13,25814
CLK17,2017-03-28 09:00,28,48.13,48.32,48.12,48.22,26397
CLK17,2017-03-28 09:30,28,48.21,48.66,48.19,48.64,43597
CLK17,2017-03-28 10:00,28,48.64,48.74,48.51,48.56,45431
CLK17,2017-03-28 10:30,28,48.55,48.72,48.49,48.67,18141
CLK17,2017-03-28 11:00,28,48.67,48.68,48.58,48.59,10698
CLK17,2017-03-28 11:30,28,48.59,48.66,48.47,48.52,14673
CLK17,2017-03-28 12:00,28,48.52,48.56,48.44,48.46,12492
CLK17,2017-03-28 12:30,28,48.46,48.49,48.35,48.46,17146
CLK17,2017-03-28 13:00,28,48.46,48.58,48.33,48.37,28267
CLK17,2017-03-28 13:30,28,48.37,48.42,48.33,48.35,7316
CLK17,2017-03-28 14:00,28,48.35,48.4,48.29,48.39,4347
CLK17,2017-03-28 14:30,28,48.38,48.4,48.33,48.33,4569
CLK17,2017-03-28 15:00,28,48.34,48.4,48.31,48.37,1838
CLK17,2017-03-28 15:30,28,48.38,48.46,48.33,48.44,3772
CLK17,2017-03-28 17:00,29,48.47,48.5,48.39,48.5,1138
CLK17,2017-03-28 17:30,29,48.49,48.55,48.48,48.5,682
CLK17,2017-03-28 18:00,29,48.51,48.51,48.45,48.48,453
CLK17,2017-03-28 18:30,29,48.48,48.52,48.47,48.51,379
CLK17,2017-03-28 19:00,29,48.5,48.54,48.48,48.54,713
CLK17,2017-03-28 19:30,29,48.53,48.56,48.5,48.55,948
CLK17,2017-03-28 20:00,29,48.54,48.59,48.48,48.48,2826
CLK17,2017-03-28 20:30,29,48.48,48.5,48.45,48.5,1061
CLK17,2017-03-28 21:00,29,48.5,48.55,48.5,48.52,798
CLK17,2017-03-28 21:30,29,48.53,48.54,48.5,48.54,749
CLK17,2017-03-28 22:00,29,48.53,48.57,48.53,48.56,737
CLK17,2017-03-28 22:30,29,48.57,48.6,48.54,48.59,1023
CLK17,2017-03-28 23:00,29,48.59,48.6,48.58,48.59,406
CLK17,2017-03-28 23:30,29,48.6,48.6,48.55,48.57,635
CLK17,2017-03-29 00:00,29,48.56,48.57,48.53,48.55,514
CLK17,2017-03-29 00:30,29,48.54,48.63,48.54,48.6,1169
CLK17,2017-03-29 01:00,29,48.61,48.62,48.56,48.62,1669
CLK17,2017-03-29 01:30,29,48.63,48.78,48.6,48.7,8664
CLK17,2017-03-29 02:00,29,48.69,48.78,48.66,48.73,4582
CLK17,2017-03-29 02:30,29,48.74,48.84,48.74,48.83,7248
CLK17,2017-03-29 03:00,29,48.83,48.83,48.68,48.77,7774
CLK17,2017-03-29 03:30,29,48.76,48.83,48.7,48.7,6132
CLK17,2017-03-29 04:00,29,48.71,48.78,48.69,48.71,4322
CLK17,2017-03-29 04:30,29,48.71,48.71,48.63,48.64,5542
CLK17,2017-03-29 05:00,29,48.63,48.68,48.6,48.64,5540
CLK17,2017-03-29 05:30,29,48.64,48.64,48.51,48.54,8029
CLK17,2017-03-29 06:00,29,48.55,48.63,48.54,48.6,4519
CLK17,2017-03-29 06:30,29,48.59,48.68,48.59,48.63,4818
CLK17,2017-03-29 07:00,29,48.63,48.65,48.54,48.6,5342
CLK17,2017-03-29 07:30,29,48.61,48.61,48.39,48.47,12186
CLK17,2017-03-29 08:00,29,48.46,48.54,48.38,48.49,16881
CLK17,2017-03-29 08:30,29,48.48,48.61,48.48,48.56,13960
CLK17,2017-03-29 09:00,29,48.56,48.68,48.48,48.57,19598
CLK17,2017-03-29 09:30,29,48.56,49.18,48.56,49.07,98061
CLK17,2017-03-29 10:00,29,49.06,49.23,49.02,49.2,40332
CLK17,2017-03-29 10:30,29,49.19,49.37,49.16,49.31,37366
CLK17,2017-03-29 11:00,29,49.31,49.35,49.23,49.33,14453
CLK17,2017-03-29 11:30,29,49.34,49.4,49.29,49.32,14121
CLK17,2017-03-29 12:00,29,49.32,49.4,49.28,49.31,9808
CLK17,2017-03-29 12:30,29,49.31,49.49,49.28,49.48,13831
CLK17,2017-03-29 13:00,29,49.48,49.54,49.32,49.47,36163
CLK17,2017-03-29 13:30,29,49.47,49.47,49.35,49.43,10119
CLK17,2017-03-29 14:00,29,49.43,49.46,49.39,49.43,4444
CLK17,2017-03-29 14:30,29,49.44,49.45,49.39,49.41,5791
CLK17,2017-03-29 15:00,29,49.41,49.49,49.38,49.49,2256
CLK17,2017-03-29 15:30,29,49.48,49.63,49.48,49.6,5663
CLK17,2017-03-29 17:00,30,49.6,49.65,49.52,49.53,1408
CLK17,2017-03-29 17:30,30,49.54,49.59,49.51,49.59,887
CLK17,2017-03-29 18:00,30,49.58,49.59,49.54,49.55,509
CLK17,2017-03-29 18:30,30,49.55,49.56,49.53,49.55,398
CLK17,2017-03-29 19:00,30,49.55,49.59,49.53,49.58,1081
CLK17,2017-03-29 19:30,30,49.58,49.58,49.54,49.58,671
CLK17,2017-03-29 20:00,30,49.58,49.58,49.46,49.49,1947
CLK17,2017-03-29 20:30,30,49.49,49.49,49.44,49.48,1315
CLK17,2017-03-29 21:00,30,49.48,49.51,49.45,49.46,1041
CLK17,2017-03-29 21:30,30,49.47,49.48,49.45,49.47,726
CLK17,2017-03-29 22:00,30,49.46,49.51,49.45,49.49,856
CLK17,2017-03-29 22:30,30,49.5,49.57,49.48,49.56,1199
CLK17,2017-03-29 23:00,30,49.57,49.74,49.54,49.7,4596
CLK17,2017-03-29 23:30,30,49.7,49.75,49.65,49.71,2729
CLK17,2017-03-30 00:00,30,49.72,49.73,49.67,49.69,1134
CLK17,2017-03-30 00:30,30,49.69,49.7,49.66,49.68,939
CLK17,2017-03-30 01:00,30,49.69,49.69,49.62,49.64,2295
CLK17,2017-03-30 01:30,30,49.64,49.68,49.59,49.68,3921
CLK17,2017-03-30 02:00,30,49.68,49.7,49.55,49.62,5371
CLK17,2017-03-30 02:30,30,49.62,49.65,49.56,49.62,3696
CLK17,2017-03-30 03:00,30,49.62,49.64,49.52,49.64,6475
CLK17,2017-03-30 03:30,30,49.64,49.65,49.35,49.41,12096
CLK17,2017-03-30 04:00,30,49.4,49.44,49.3,49.37,9863
CLK17,2017-03-30 04:30,30,49.37,49.43,49.35,49.41,4642
CLK17,2017-03-30 05:00,30,49.4,49.43,49.27,49.31,6168
CLK17,2017-03-30 05:30,30,49.31,49.43,49.31,49.39,4124
CLK17,2017-03-30 06:00,30,49.38,49.48,49.36,49.45,5083
CLK17,2017-03-30 06:30,30,49.45,49.52,49.42,49.47,5221
CLK17,2017-03-30 07:00,30,49.47,49.87,49.44,49.81,25067
CLK17,2017-03-30 07:30,30,49.81,49.98,49.77,49.84,32120
CLK17,2017-03-30 08:00,30,49.85,49.94,49.79,49.92,20471
CLK17,2017-03-30 08:30,30,49.91,50.05,49.73,49.8,34189
CLK17,2017-03-30 09:00,30,49.8,49.98,49.76,49.97,17815
CLK17,2017-03-30 09:30,30,49.97,50.17,49.96,50.14,38802
CLK17,2017-03-30 10:00,30,50.14,50.46,50.08,50.36,47833
CLK17,2017-03-30 10:30,30,50.35,50.39,50.3,50.31,22177
CLK17,2017-03-30 11:00,30,50.31,50.33,50.16,50.22,22007
CLK17,2017-03-30 11:30,30,50.22,50.26,50.13,50.15,12987
CLK17,2017-03-30 12:00,30,50.15,50.3,50.13,50.28,11310
CLK17,2017-03-30 12:30,30,50.28,50.37,50.23,50.37,9836
CLK17,2017-03-30 13:00,30,50.37,50.47,50.25,50.3,34428
CLK17,2017-03-30 13:30,30,50.3,50.37,50.26,50.34,8837
CLK17,2017-03-30 14:00,30,50.35,50.35,50.24,50.27,5682
CLK17,2017-03-30 14:30,30,50.28,50.37,50.27,50.36,4933
CLK17,2017-03-30 15:00,30,50.36,50.39,50.34,50.38,1455
CLK17,2017-03-30 15:30,30,50.38,50.41,50.32,50.33,2398
CLK17,2017-03-30 17:00,31,50.32,50.37,50.29,50.31,737
CLK17,2017-03-30 17:30,31,50.31,50.32,50.23,50.26,802
CLK17,2017-03-30 18:00,31,50.25,50.29,50.25,50.29,409
CLK17,2017-03-30 18:30,31,50.29,50.3,50.27,50.27,464
CLK17,2017-03-30 19:00,31,50.28,50.28,50.18,50.19,1367
CLK17,2017-03-30 19:30,31,50.2,50.23,50.18,50.22,782
CLK17,2017-03-30 20:00,31,50.22,50.23,50.2,50.21,999
CLK17,2017-03-30 20:30,31,50.22,50.25,50.19,50.2,821
CLK17,2017-03-30 21:00,31,50.2,50.22,50.16,50.18,1754
CLK17,2017-03-30 21:30,31,50.17,50.18,50.1,50.15,1894
CLK17,2017-03-30 22:00,31,50.16,50.24,50.14,50.23,1503
CLK17,2017-03-30 22:30,31,50.24,50.24,50.17,50.18,626
CLK17,2017-03-30 23:00,31,50.18,50.2,50.15,50.2,794
CLK17,2017-03-30 23:30,31,50.2,50.2,50.15,50.17,667
CLK17,2017-03-31 00:00,31,50.17,50.19,50.16,50.18,790
CLK17,2017-03-31 00:30,31,50.18,50.18,50.08,50.1,2686
CLK17,2017-03-31 01:00,31,50.1,50.15,50.06,50.11,2701
CLK17,2017-03-31 01:30,31,50.11,50.27,50.1,50.25,4858
CLK17,2017-03-31 02:00,31,50.25,50.34,50.22,50.28,6508
CLK17,2017-03-31 02:30,31,50.27,50.38,50.21,50.23,6644
CLK17,2017-03-31 03:00,31,50.22,50.3,50.17,50.2,7108
CLK17,2017-03-31 03:30,31,50.2,50.24,50.11,50.17,7749
CLK17,2017-03-31 04:00,31,50.18,50.37,50.16,50.28,8023
CLK17,2017-03-31 04:30,31,50.27,50.32,50.16,50.16,7881
CLK17,2017-03-31 05:00,31,50.16,50.23,49.9,50.05,22166
CLK17,2017-03-31 05:30,31,50.04,50.08,50,50.05,6234
CLK17,2017-03-31 06:00,31,50.05,50.2,50.04,50.1,10066
CLK17,2017-03-31 06:30,31,50.1,50.26,50.08,50.23,8504
CLK17,2017-03-31 07:00,31,50.23,50.25,50.14,50.19,6932
CLK17,2017-03-31 07:30,31,50.2,50.31,50.18,50.24,13781
CLK17,2017-03-31 08:00,31,50.24,50.3,50.06,50.1,23874
CLK17,2017-03-31 08:30,31,50.1,50.3,50.09,50.25,22682
CLK17,2017-03-31 09:00,31,50.25,50.47,50.08,50.11,42566
CLK17,2017-03-31 09:30,31,50.11,50.28,50.11,50.15,18160
CLK17,2017-03-31 10:00,31,50.15,50.3,50.14,50.23,21689
CLK17,2017-03-31 10:30,31,50.23,50.37,50.21,50.37,16165
CLK17,2017-03-31 11:00,31,50.37,50.56,50.34,50.46,30211
CLK17,2017-03-31 11:30,31,50.46,50.53,50.32,50.39,17603
CLK17,2017-03-31 12:00,31,50.39,50.54,50.33,50.54,11640
CLK17,2017-03-31 12:30,31,50.53,50.62,50.49,50.6,17753
CLK17,2017-03-31 13:00,31,50.61,50.8,50.54,50.56,52337
CLK17,2017-03-31 13:30,31,50.55,50.7,50.55,50.67,10980
CLK17,2017-03-31 14:00,31,50.67,50.7,50.65,50.67,3557
CLK17,2017-03-31 14:30,31,50.67,50.71,50.66,50.67,4691
CLK17,2017-03-31 15:00,31,50.68,50.77,50.67,50.76,2448
CLK17,2017-03-31 15:30,31,50.76,50.85,50.73,50.85,3075
CLK17,2017-03-31 16:00,31,50.85,50.85,50.85,50.85,5
CLK17,2017-04-02 17:00,3,50.69,50.75,50.61,50.64,2322
CLK17,2017-04-02 17:30,3,50.65,50.66,50.57,50.62,1113
CLK17,2017-04-02 18:00,3,50.61,50.64,50.6,50.6,647
CLK17,2017-04-02 18:30,3,50.6,50.64,50.58,50.6,841
CLK17,2017-04-02 19:00,3,50.6,50.62,50.55,50.62,1160
CLK17,2017-04-02 19:30,3,50.62,50.62,50.58,50.59,608
CLK17,2017-04-02 20:00,3,50.6,50.66,50.59,50.62,909
CLK17,2017-04-02 20:30,3,50.62,50.63,50.57,50.58,741
CLK17,2017-04-02 21:00,3,50.58,50.6,50.55,50.57,939
CLK17,2017-04-02 21:30,3,50.58,50.58,50.55,50.57,367
CLK17,2017-04-02 22:00,3,50.56,50.59,50.52,50.53,1111
CLK17,2017-04-02 22:30,3,50.54,50.54,50.5,50.51,792
CLK17,2017-04-02 23:00,3,50.52,50.53,50.49,50.51,924
CLK17,2017-04-02 23:30,3,50.51,50.53,50.5,50.51,548
CLK17,2017-04-03 00:00,3,50.52,50.55,50.51,50.55,784
CLK17,2017-04-03 00:30,3,50.55,50.55,50.52,50.54,589
CLK17,2017-04-03 01:00,3,50.55,50.68,50.54,50.61,3197
CLK17,2017-04-03 01:30,3,50.61,50.71,50.58,50.71,2589
CLK17,2017-04-03 02:00,3,50.7,50.74,50.61,50.65,6198
CLK17,2017-04-03 02:30,3,50.66,50.77,50.57,50.58,9734
CLK17,2017-04-03 03:00,3,50.58,50.7,50.55,50.57,9014
CLK17,2017-04-03 03:30,3,50.57,50.61,50.5,50.55,7189
CLK17,2017-04-03 04:00,3,50.55,50.67,50.53,50.66,5471
CLK17,2017-04-03 04:30,3,50.67,50.71,50.65,50.66,3731
CLK17,2017-04-03 05:00,3,50.66,50.69,50.57,50.6,4120
CLK17,2017-04-03 05:30,3,50.59,50.68,50.55,50.65,3081
CLK17,2017-04-03 06:00,3,50.65,50.69,50.57,50.68,5043
CLK17,2017-04-03 06:30,3,50.69,50.76,50.66,50.73,5582
CLK17,2017-04-03 07:00,3,50.74,50.83,50.69,50.74,9705
CLK17,2017-04-03 07:30,3,50.75,50.8,50.63,50.74,11026
CLK17,2017-04-03 08:00,3,50.75,50.79,50.54,50.57,22402
CLK17,2017-04-03 08:30,3,50.57,50.65,50.44,50.51,24085
CLK17,2017-04-03 09:00,3,50.5,50.54,50.36,50.49,23499
CLK17,2017-04-03 09:30,3,50.5,50.62,50.21,50.27,31531
CLK17,2017-04-03 10:00,3,50.26,50.31,50.16,50.21,32011
CLK17,2017-04-03 10:30,3,50.2,50.29,50.12,50.28,20310
CLK17,2017-04-03 11:00,3,50.27,50.3,50.18,50.29,11014
CLK17,2017-04-03 11:30,3,50.29,50.36,50.26,50.31,8083
CLK17,2017-04-03 12:00,3,50.31,50.36,50.24,50.35,9223
CLK17,2017-04-03 12:30,3,50.36,50.41,50.25,50.39,10407
CLK17,2017-04-03 13:00,3,50.39,50.46,50.16,50.25,28325
CLK17,2017-04-03 13:30,3,50.25,50.31,50.2,50.3,6641
CLK17,2017-04-03 14:00,3,50.3,50.38,50.28,50.36,3289
CLK17,2017-04-03 14:30,3,50.37,50.38,50.25,50.25,4286
CLK17,2017-04-03 15:00,3,50.26,50.27,50.22,50.24,933
CLK17,2017-04-03 15:30,3,50.23,50.32,50.22,50.25,1706
CLK17,2017-04-03 17:00,4,50.24,50.29,50.22,50.28,559
CLK17,2017-04-03 17:30,4,50.29,50.29,50.26,50.28,194
CLK17,2017-04-03 18:00,4,50.27,50.3,50.26,50.29,260
CLK17,2017-04-03 18:30,4,50.29,50.34,50.28,50.32,588
CLK17,2017-04-03 19:00,4,50.32,50.34,50.26,50.29,1100
CLK17,2017-04-03 19:30,4,50.28,50.28,50.25,50.26,413
CLK17,2017-04-03 20:00,4,50.26,50.27,50.21,50.24,1015
CLK17,2017-04-03 20:30,4,50.25,50.27,50.23,50.24,582
CLK17,2017-04-03 21:00,4,50.24,50.25,50.2,50.21,378
CLK17,2017-04-03 21:30,4,50.22,50.28,50.22,50.27,568
CLK17,2017-04-03 22:00,4,50.26,50.28,50.25,50.27,271
CLK17,2017-04-03 22:30,4,50.26,50.28,50.24,50.25,597
CLK17,2017-04-03 23:00,4,50.26,50.3,50.25,50.25,778
CLK17,2017-04-03 23:30,4,50.25,50.26,50.22,50.23,635
CLK17,2017-04-04 00:00,4,50.23,50.24,50.16,50.18,1345
CLK17,2017-04-04 00:30,4,50.17,50.18,49.97,50,6006
CLK17,2017-04-04 01:00,4,49.99,50.08,49.95,50,5669
CLK17,2017-04-04 01:30,4,49.99,50.07,49.99,50.04,3137
CLK17,2017-04-04 02:00,4,50.04,50.12,50.03,50.07,6318
CLK17,2017-04-04 02:30,4,50.06,50.08,49.92,49.95,8704
CLK17,2017-04-04 03:00,4,49.95,50.07,49.88,50.02,8786
CLK17,2017-04-04 03:30,4,50.01,50.1,50.01,50.09,5387
CLK17,2017-04-04 04:00,4,50.09,50.18,50.07,50.11,6753
CLK17,2017-04-04 04:30,4,50.12,50.21,50.08,50.2,6357
CLK17,2017-04-04 05:00,4,50.19,50.46,50.19,50.41,13623
CLK17,2017-04-04 05:30,4,50.41,50.57,50.39,50.48,12135
CLK17,2017-04-04 06:00,4,50.48,50.52,50.43,50.49,5772
CLK17,2017-04-04 06:30,4,50.48,50.56,50.41,50.47,8734
CLK17,2017-04-04 07:00,4,50.48,50.64,50.46,50.55,11569
CLK17,2017-04-04 07:30,4,50.55,50.59,50.33,50.39,17492
CLK17,2017-04-04 08:00,4,50.39,50.7,50.39,50.63,26138
CLK17,2017-04-04 08:30,4,50.62,50.69,50.52,50.63,20416
CLK17,2017-04-04 09:00,4,50.63,50.65,50.47,50.49,17741
CLK17,2017-04-04 09:30,4,50.48,50.73,50.48,50.69,19285
CLK17,2017-04-04 10:00,4,50.69,51.02,50.68,50.94,44311
CLK17,2017-04-04 10:30,4,50.94,51,50.85,50.97,19871
CLK17,2017-04-04 11:00,4,50.97,51.14,50.95,51.07,22199
CLK17,2017-04-04 11:30,4,51.07,51.16,51.04,51.08,13098
CLK17,2017-04-04 12:00,4,51.09,51.15,50.99,51.01,9950
CLK17,2017-04-04 12:30,4,51.01,51.04,50.95,51.02,8681
CLK17,2017-04-04 13:00,4,51.03,51.13,50.97,50.99,21869
CLK17,2017-04-04 13:30,4,50.99,51.06,50.94,51.04,8750
CLK17,2017-04-04 14:00,4,51.05,51.07,51,51.01,3495
CLK17,2017-04-04 14:30,4,51.02,51.07,51.01,51.06,4310
CLK17,2017-04-04 15:00,4,51.06,51.18,51.02,51.15,3156
CLK17,2017-04-04 15:30,4,51.16,51.3,51.03,51.13,12263
CLK17,2017-04-04 17:00,5,51.18,51.23,51.15,51.17,1313
CLK17,2017-04-04 17:30,5,51.17,51.19,51.11,51.11,855
CLK17,2017-04-04 18:00,5,51.11,51.17,51.11,51.15,413
CLK17,2017-04-04 18:30,5,51.15,51.18,51.15,51.16,247
CLK17,2017-04-04 19:00,5,51.17,51.18,51.12,51.13,859
CLK17,2017-04-04 19:30,5,51.13,51.24,51.12,51.23,1666
CLK17,2017-04-04 20:00,5,51.23,51.24,51.18,51.2,1220
CLK17,2017-04-04 20:30,5,51.21,51.21,51.17,51.19,842
CLK17,2017-04-04 21:00,5,51.19,51.23,51.18,51.21,862
CLK17,2017-04-04 21:30,5,51.21,51.29,51.21,51.28,1818
CLK17,2017-04-04 22:00,5,51.27,51.36,51.27,51.32,2952
CLK17,2017-04-04 22:30,5,51.32,51.34,51.28,51.32,1194
CLK17,2017-04-04 23:00,5,51.32,51.32,51.3,51.32,495
CLK17,2017-04-04 23:30,5,51.32,51.39,51.32,51.35,1870
CLK17,2017-04-05 00:00,5,51.35,51.39,51.34,51.38,887
CLK17,2017-04-05 00:30,5,51.37,51.43,51.37,51.43,2109
CLK17,2017-04-05 01:00,5,51.42,51.44,51.36,51.37,3442
CLK17,2017-04-05 01:30,5,51.37,51.39,51.33,51.39,3366
CLK17,2017-04-05 02:00,5,51.38,51.49,51.36,51.37,8283
CLK17,2017-04-05 02:30,5,51.37,51.5,51.37,51.47,5738
CLK17,2017-04-05 03:00,5,51.47,51.59,51.39,51.53,12799
CLK17,2017-04-05 03:30,5,51.54,51.58,51.49,51.55,6482
CLK17,2017-04-05 04:00,5,51.54,51.69,51.54,51.65,10488
CLK17,2017-04-05 04:30,5,51.66,51.71,51.6,51.62,8058
CLK17,2017-04-05 05:00,5,51.62,51.63,51.5,51.51,9355
CLK17,2017-04-05 05:30,5,51.51,51.54,51.44,51.46,6610
CLK17,2017-04-05 06:00,5,51.46,51.59,51.45,51.53,5554
CLK17,2017-04-05 06:30,5,51.53,51.65,51.51,51.62,7654
CLK17,2017-04-05 07:00,5,51.62,51.77,51.56,51.72,12809
CLK17,2017-04-05 07:30,5,51.72,51.76,51.63,51.73,13454
CLK17,2017-04-05 08:00,5,51.72,51.8,51.62,51.68,18524
CLK17,2017-04-05 08:30,5,51.69,51.84,51.66,51.76,20351
CLK17,2017-04-05 09:00,5,51.77,51.88,51.72,51.75,31199
CLK17,2017-04-05 09:30,5,51.75,51.76,51.06,51.27,118983
CLK17,2017-04-05 10:00,5,51.26,51.27,50.86,51.1,62447
CLK17,2017-04-05 10:30,5,51.09,51.29,51.04,51.27,30536
CLK17,2017-04-05 11:00,5,51.28,51.33,51.18,51.29,13204
CLK17,2017-04-05 11:30,5,51.29,51.29,51.09,51.14,13621
CLK17,2017-04-05 12:00,5,51.15,51.25,51.09,51.22,10394
CLK17,2017-04-05 12:30,5,51.22,51.23,51.07,51.22,9810
CLK17,2017-04-05 13:00,5,51.21,51.28,51.11,51.14,26710
CLK17,2017-04-05 13:30,5,51.15,51.17,51.06,51.08,7750
CLK17,2017-04-05 14:00,5,51.08,51.08,50.83,50.9,11116
CLK17,2017-04-05 14:30,5,50.89,50.94,50.74,50.87,10319
CLK17,2017-04-05 15:00,5,50.87,50.89,50.76,50.83,3012
CLK17,2017-04-05 15:30,5,50.82,50.87,50.8,50.82,2096
CLK17,2017-04-05 17:00,6,50.86,51,50.84,50.97,1298
CLK17,2017-04-05 17:30,6,50.97,50.98,50.94,50.94,502
CLK17,2017-04-05 18:00,6,50.94,50.97,50.94,50.97,429
CLK17,2017-04-05 18:30,6,50.97,50.97,50.89,50.89,661
CLK17,2017-04-05 19:00,6,50.9,50.92,50.83,50.88,1511
CLK17,2017-04-05 19:30,6,50.88,50.9,50.83,50.83,973
CLK17,2017-04-05 20:00,6,50.84,50.88,50.8,50.86,1583
CLK17,2017-04-05 20:30,6,50.87,50.97,50.85,50.93,1602
CLK17,2017-04-05 21:00,6,50.93,50.96,50.86,50.89,1618
CLK17,2017-04-05 21:30,6,50.9,50.92,50.85,50.87,1272
CLK17,2017-04-05 22:00,6,50.87,50.88,50.83,50.84,979
CLK17,2017-04-05 22:30,6,50.84,50.92,50.84,50.91,857
CLK17,2017-04-05 23:00,6,50.92,50.92,50.86,50.86,869
CLK17,2017-04-05 23:30,6,50.86,50.88,50.85,50.87,597
CLK17,2017-04-06 00:00,6,50.87,50.92,50.85,50.91,881
CLK17,2017-04-06 00:30,6,50.91,50.91,50.81,50.84,1423
CLK17,2017-04-06 01:00,6,50.84,50.95,50.83,50.94,2472
CLK17,2017-04-06 01:30,6,50.94,51.07,50.91,51.04,5730
CLK17,2017-04-06 02:00,6,51.04,51.07,50.93,51.03,5551
CLK17,2017-04-06 02:30,6,51.03,51.04,50.93,51,4740
CLK17,2017-04-06 03:00,6,51,51.17,50.99,51.08,12889
CLK17,2017-04-06 03:30,6,51.08,51.21,51.08,51.2,8198
CLK17,2017-04-06 04:00,6,51.19,51.27,51.18,51.2,6981
CLK17,2017-04-06 04:30,6,51.21,51.21,51.13,51.17,5829
CLK17,2017-04-06 05:00,6,51.17,51.23,51.14,51.17,3862
CLK17,2017-04-06 05:30,6,51.16,51.32,51.15,51.28,6994
CLK17,2017-04-06 06:00,6,51.28,51.52,51.28,51.42,14385
CLK17,2017-04-06 06:30,6,51.43,51.49,51.35,51.39,6569
CLK17,2017-04-06 07:00,6,51.39,51.42,51.32,51.4,7974
CLK17,2017-04-06 07:30,6,51.4,51.57,51.36,51.52,14567
CLK17,2017-04-06 08:00,6,51.52,51.62,51.44,51.59,23040
CLK17,2017-04-06 08:30,6,51.59,51.69,51.52,51.62,31025
CLK17,2017-04-06 09:00,6,51.61,51.66,51.5,51.64,20208
CLK17,2017-04-06 09:30,6,51.63,51.77,51.58,51.59,28856
CLK17,2017-04-06 10:00,6,51.59,51.7,51.48,51.55,27557
CLK17,2017-04-06 10:30,6,51.55,51.68,51.53,51.66,14385
CLK17,2017-04-06 11:00,6,51.67,51.74,51.66,51.72,11615
CLK17,2017-04-06 11:30,6,51.72,51.74,51.68,51.71,8904
CLK17,2017-04-06 12:00,6,51.72,51.82,51.69,51.74,15565
CLK17,2017-04-06 12:30,6,51.75,51.8,51.73,51.74,8611
CLK17,2017-04-06 13:00,6,51.75,51.81,51.68,51.7,14768
CLK17,2017-04-06 13:30,6,51.7,51.73,51.64,51.67,7961
CLK17,2017-04-06 14:00,6,51.67,51.68,51.59,51.64,4705
CLK17,2017-04-06 14:30,6,51.64,51.71,51.63,51.7,5037
CLK17,2017-04-06 15:00,6,51.7,51.74,51.68,51.69,2381
CLK17,2017-04-06 15:30,6,51.69,51.77,51.66,51.74,2910
CLK17,2017-04-06 17:00,7,51.7,51.73,51.66,51.71,627
CLK17,2017-04-06 17:30,7,51.71,51.73,51.7,51.71,342
CLK17,2017-04-06 18:00,7,51.71,51.77,51.71,51.76,713
CLK17,2017-04-06 18:30,7,51.77,51.77,51.71,51.71,486
CLK17,2017-04-06 19:00,7,51.71,51.74,51.66,51.68,871
CLK17,2017-04-06 19:30,7,51.68,51.72,51.65,51.71,988
CLK17,2017-04-06 20:00,7,51.71,52.37,51.6,52.25,21419
CLK17,2017-04-06 20:30,7,52.25,52.7,52.25,52.69,27888
CLK17,2017-04-06 21:00,7,52.69,52.7,52.49,52.66,12076
CLK17,2017-04-06 21:30,7,52.65,52.94,52.59,52.73,16720
CLK17,2017-04-06 22:00,7,52.73,52.74,52.6,52.63,6901
CLK17,2017-04-06 22:30,7,52.63,52.64,52.45,52.48,6608
CLK17,2017-04-06 23:00,7,52.48,52.55,52.45,52.49,3438
CLK17,2017-04-06 23:30,7,52.49,52.63,52.49,52.62,2697
CLK17,2017-04-07 00:00,7,52.62,52.63,52.5,52.54,2582
CLK17,2017-04-07 00:30,7,52.54,52.56,52.49,52.51,2062
CLK17,2017-04-07 01:00,7,52.52,52.52,52.25,52.28,10764
CLK17,2017-04-07 01:30,7,52.28,52.4,52.28,52.39,5424
CLK17,2017-04-07 02:00,7,52.38,52.48,52.32,52.46,10896
CLK17,2017-04-07 02:30,7,52.46,52.64,52.45,52.6,10993
CLK17,2017-04-07 03:00,7,52.61,52.68,52.5,52.55,10698
CLK17,2017-04-07 03:30,7,52.55,52.58,52.31,52.32,12509
CLK17,2017-04-07 04:00,7,52.31,52.54,52.31,52.53,8979
CLK17,2017-04-07 04:30,7,52.53,52.58,52.47,52.52,7377
CLK17,2017-04-07 05:00,7,52.51,52.52,52.31,52.33,11489
CLK17,2017-04-07 05:30,7,52.32,52.39,52.12,52.13,14575
CLK17,2017-04-07 06:00,7,52.13,52.24,52.06,52.15,10080
CLK17,2017-04-07 06:30,7,52.15,52.24,51.97,52.05,14179
CLK17,2017-04-07 07:00,7,52.05,52.26,51.65,51.89,23568
CLK17,2017-04-07 07:30,7,51.89,52.08,51.7,52.03,7542
CLK17,2017-04-07 08:00,7,51.82,51.9,51.79,51.9,5124
CLK17,2017-04-07 08:30,7,51.9,52.03,51.79,51.89,29682
CLK17,2017-04-07 09:00,7,51.89,52.15,51.83,52.08,23720
CLK17,2017-04-07 09:30,7,52.09,52.29,52.01,52.16,23052
CLK17,2017-04-07 10:00,7,52.15,52.18,51.86,52.05,32203
CLK17,2017-04-07 10:30,7,52.06,52.24,52.03,52.18,17893
CLK17,2017-04-07 11:00,7,52.19,52.25,52.15,52.22,9347
CLK17,2017-04-07 11:30,7,52.22,52.28,52.21,52.22,9383
CLK17,2017-04-07 12:00,7,52.22,52.22,52.05,52.15,13564
CLK17,2017-04-07 12:30,7,52.15,52.2,52.11,52.17,7949
CLK17,2017-04-07 13:00,7,52.18,52.28,52.07,52.25,22655
CLK17,2017-04-07 13:30,7,52.25,52.26,52.15,52.17,8882
CLK17,2017-04-07 14:00,7,52.18,52.23,52.17,52.2,3689
CLK17,2017-04-07 14:30,7,52.2,52.25,52.18,52.2,3311
CLK17,2017-04-07 15:00,7,52.21,52.26,52.2,52.26,1801
CLK17,2017-04-07 15:30,7,52.25,52.38,52.24,52.29,3390
CLK17,2017-04-09 17:00,10,52.31,52.49,52.29,52.48,1947
CLK17,2017-04-09 17:30,10,52.48,52.62,52.45,52.51,2145
CLK17,2017-04-09 18:00,10,52.51,52.52,52.4,52.46,1424
CLK17,2017-04-09 18:30,10,52.46,52.49,52.42,52.47,832
CLK17,2017-04-09 19:00,10,52.47,52.54,52.44,52.47,1546
CLK17,2017-04-09 19:30,10,52.47,52.52,52.44,52.49,930
CLK17,2017-04-09 20:00,10,52.5,52.5,52.43,52.45,1680
CLK17,2017-04-09 20:30,10,52.46,52.46,52.31,52.36,3283
CLK17,2017-04-09 21:00,10,52.36,52.41,52.32,52.34,1465
CLK17,2017-04-09 21:30,10,52.34,52.37,52.32,52.36,843
CLK17,2017-04-09 22:00,10,52.36,52.37,52.32,52.36,882
CLK17,2017-04-09 22:30,10,52.35,52.43,52.35,52.41,1105
CLK17,2017-04-09 23:00,10,52.4,52.41,52.37,52.38,402
CLK17,2017-04-09 23:30,10,52.39,52.4,52.36,52.39,443
CLK17,2017-04-10 00:00,10,52.39,52.42,52.37,52.41,709
CLK17,2017-04-10 00:30,10,52.42,52.51,52.41,52.46,2588
CLK17,2017-04-10 01:00,10,52.46,52.52,52.37,52.41,3243
CLK17,2017-04-10 01:30,10,52.4,52.59,52.4,52.5,5567
CLK17,2017-04-10 02:00,10,52.5,52.51,52.37,52.41,5898
CLK17,2017-04-10 02:30,10,52.4,52.57,52.36,52.5,7794
CLK17,2017-04-10 03:00,10,52.51,52.6,52.45,52.56,8161
CLK17,2017-04-10 03:30,10,52.56,52.62,52.53,52.6,9027
CLK17,2017-04-10 04:00,10,52.6,52.67,52.56,52.6,6478
CLK17,2017-04-10 04:30,10,52.59,52.68,52.56,52.57,6870
CLK17,2017-04-10 05:00,10,52.56,52.64,52.54,52.56,5990
CLK17,2017-04-10 05:30,10,52.56,52.61,52.51,52.6,4674
CLK17,2017-04-10 06:00,10,52.6,52.71,52.6,52.68,7728
CLK17,2017-04-10 06:30,10,52.68,52.9,52.65,52.85,14406
CLK17,2017-04-10 07:00,10,52.85,52.99,52.82,52.86,20585
CLK17,2017-04-10 07:30,10,52.86,52.91,52.75,52.78,14471
CLK17,2017-04-10 08:00,10,52.78,52.87,52.73,52.78,17682
CLK17,2017-04-10 08:30,10,52.79,52.94,52.67,52.8,32432
CLK17,2017-04-10 09:00,10,52.79,52.87,52.63,52.74,31832
CLK17,2017-04-10 09:30,10,52.74,52.91,52.71,52.81,22671
CLK17,2017-04-10 10:00,10,52.81,52.98,52.72,52.97,30841
CLK17,2017-04-10 10:30,10,52.96,53.01,52.83,52.89,18042
CLK17,2017-04-10 11:00,10,52.89,52.93,52.84,52.86,12167
CLK17,2017-04-10 11:30,10,52.85,52.91,52.79,52.88,8686
CLK17,2017-04-10 12:00,10,52.89,52.91,52.84,52.89,5583
CLK17,2017-04-10 12:30,10,52.89,52.95,52.88,52.93,9675
CLK17,2017-04-10 13:00,10,52.93,53.12,52.91,53.06,24955
CLK17,2017-04-10 13:30,10,53.07,53.07,52.99,53,6807
CLK17,2017-04-10 14:00,10,53,53.03,52.95,53.01,3944
CLK17,2017-04-10 14:30,10,53,53.06,52.98,53.06,3779
CLK17,2017-04-10 15:00,10,53.06,53.14,53.04,53.1,2681
CLK17,2017-04-10 15:30,10,53.11,53.18,53.08,53.15,3569
CLK17,2017-04-10 17:00,11,53.13,53.23,53.12,53.18,1614
CLK17,2017-04-10 17:30,11,53.17,53.18,53.14,53.15,535
CLK17,2017-04-10 18:00,11,53.14,53.15,53.11,53.13,496
CLK17,2017-04-10 18:30,11,53.13,53.16,53.12,53.15,457
CLK17,2017-04-10 19:00,11,53.15,53.2,53.14,53.19,1200
CLK17,2017-04-10 19:30,11,53.2,53.23,53.18,53.19,1644
CLK17,2017-04-10 20:00,11,53.19,53.21,53.14,53.15,1852
CLK17,2017-04-10 20:30,11,53.16,53.17,53.08,53.1,1699
CLK17,2017-04-10 21:00,11,53.1,53.13,53.08,53.08,1350
CLK17,2017-04-10 21:30,11,53.08,53.1,53.06,53.09,1328
CLK17,2017-04-10 22:00,11,53.1,53.14,53.09,53.11,916
CLK17,2017-04-10 22:30,11,53.12,53.13,53.07,53.08,1102
CLK17,2017-04-10 23:00,11,53.08,53.09,52.98,53.02,1945
CLK17,2017-04-10 23:30,11,53.02,53.02,52.91,52.98,2907
CLK17,2017-04-11 00:00,11,52.99,53.02,52.98,52.98,997
CLK17,2017-04-11 00:30,11,52.98,52.99,52.91,52.94,1504
CLK17,2017-04-11 01:00,11,52.93,52.98,52.87,52.95,2948
CLK17,2017-04-11 01:30,11,52.95,52.96,52.85,52.88,3863
CLK17,2017-04-11 02:00,11,52.88,53.04,52.85,52.98,7498
CLK17,2017-04-11 02:30,11,52.98,53.11,52.98,53.11,7015
CLK17,2017-04-11 03:00,11,53.11,53.18,52.97,53,10027
CLK17,2017-04-11 03:30,11,53.01,53.03,52.83,52.93,12587
CLK17,2017-04-11 04:00,11,52.92,52.95,52.88,52.92,4323
CLK17,2017-04-11 04:30,11,52.92,52.97,52.88,52.94,3676
CLK17,2017-04-11 05:00,11,52.94,53.03,52.91,52.99,4887
CLK17,2017-04-11 05:30,11,52.99,53.14,52.93,53.14,6804
CLK17,2017-04-11 06:00,11,53.14,53.15,53.07,53.1,6892
CLK17,2017-04-11 06:30,11,53.09,53.1,52.94,53.01,8796
CLK17,2017-04-11 07:00,11,53.01,53.08,52.96,53.05,8360
CLK17,2017-04-11 07:30,11,53.06,53.11,52.91,52.91,10023
CLK17,2017-04-11 08:00,11,52.92,53.1,52.91,53.06,15227
CLK17,2017-04-11 08:30,11,53.06,53.13,52.83,52.93,40128
CLK17,2017-04-11 09:00,11,52.93,52.99,52.72,52.79,41026
CLK17,2017-04-11 09:30,11,52.79,52.91,52.7,52.88,29916
CLK17,2017-04-11 10:00,11,52.88,52.91,52.73,52.87,20356
CLK17,2017-04-11 10:30,11,52.87,52.9,52.81,52.88,10278
CLK17,2017-04-11 11:00,11,52.89,53.37,52.85,53.3,25049
CLK17,2017-04-11 11:30,11,53.3,53.32,53.16,53.22,27860
CLK17,2017-04-11 12:00,11,53.23,53.31,53.2,53.26,10508
CLK17,2017-04-11 12:30,11,53.26,53.32,53.2,53.22,9507
CLK17,2017-04-11 13:00,11,53.22,53.43,53.21,53.38,18563
CLK17,2017-04-11 13:30,11,53.38,53.39,53.21,53.22,9377
CLK17,2017-04-11 14:00,11,53.23,53.26,53.11,53.12,6271
CLK17,2017-04-11 14:30,11,53.12,53.23,53.11,53.2,4535
CLK17,2017-04-11 15:00,11,53.2,53.31,53.19,53.28,1934
CLK17,2017-04-11 15:30,11,53.28,53.45,53.28,53.4,7257
CLK17,2017-04-11 17:00,12,53.4,53.44,53.36,53.4,936
CLK17,2017-04-11 17:30,12,53.4,53.41,53.37,53.37,474
CLK17,2017-04-11 18:00,12,53.37,53.38,53.36,53.36,278
CLK17,2017-04-11 18:30,12,53.37,53.38,53.35,53.36,747
CLK17,2017-04-11 19:00,12,53.36,53.57,53.36,53.56,4888
CLK17,2017-04-11 19:30,12,53.56,53.57,53.52,53.56,1274
CLK17,2017-04-11 20:00,12,53.56,53.6,53.55,53.56,2418
CLK17,2017-04-11 20:30,12,53.57,53.6,53.56,53.59,1025
CLK17,2017-04-11 21:00,12,53.59,53.6,53.53,53.54,992
CLK17,2017-04-11 21:30,12,53.54,53.55,53.49,53.52,1306
CLK17,2017-04-11 22:00,12,53.53,53.56,53.52,53.55,772
CLK17,2017-04-11 22:30,12,53.55,53.56,53.53,53.56,567
CLK17,2017-04-11 23:00,12,53.56,53.57,53.52,53.53,851
CLK17,2017-04-11 23:30,12,53.53,53.54,53.48,53.48,1152
CLK17,2017-04-12 00:00,12,53.48,53.54,53.47,53.51,944
CLK17,2017-04-12 00:30,12,53.5,53.52,53.48,53.51,979
CLK17,2017-04-12 01:00,12,53.51,53.53,53.46,53.52,2041
CLK17,2017-04-12 01:30,12,53.51,53.59,53.48,53.57,2365
CLK17,2017-04-12 02:00,12,53.57,53.67,53.5,53.63,8343
CLK17,2017-04-12 02:30,12,53.63,53.71,53.57,53.7,7385
CLK17,2017-04-12 03:00,12,53.71,53.71,53.61,53.63,6943
CLK17,2017-04-12 03:30,12,53.62,53.71,53.61,53.67,6151
CLK17,2017-04-12 04:00,12,53.67,53.74,53.64,53.72,6302
CLK17,2017-04-12 04:30,12,53.71,53.72,53.66,53.7,3162
CLK17,2017-04-12 05:00,12,53.7,53.76,53.68,53.68,4205
CLK17,2017-04-12 05:30,12,53.67,53.73,53.66,53.69,3991
CLK17,2017-04-12 06:00,12,53.69,53.69,53.56,53.57,6834
CLK17,2017-04-12 06:30,12,53.56,53.67,53.56,53.62,6228
CLK17,2017-04-12 07:00,12,53.62,53.64,53.54,53.58,7140
CLK17,2017-04-12 07:30,12,53.58,53.67,53.56,53.62,7019
CLK17,2017-04-12 08:00,12,53.62,53.69,53.46,53.55,19317
CLK17,2017-04-12 08:30,12,53.56,53.61,53.44,53.48,19514
CLK17,2017-04-12 09:00,12,53.49,53.5,53.28,53.46,29652
CLK17,2017-04-12 09:30,12,53.61,53.7,53.2,53.41,79638
CLK17,2017-04-12 10:00,12,53.41,53.49,53.17,53.24,37754
CLK17,2017-04-12 10:30,12,53.25,53.33,53.1,53.12,20148
CLK17,2017-04-12 11:00,12,53.13,53.2,52.98,53.05,19738
CLK17,2017-04-12 11:30,12,53.05,53.21,53.03,53.21,11825
CLK17,2017-04-12 12:00,12,53.2,53.28,53.13,53.13,9261
CLK17,2017-04-12 12:30,12,53.13,53.24,53.09,53.23,8131
CLK17,2017-04-12 13:00,12,53.23,53.28,52.98,53.12,22194
CLK17,2017-04-12 13:30,12,53.11,53.13,52.85,52.85,14212
CLK17,2017-04-12 14:00,12,52.86,52.96,52.8,52.96,9453
CLK17,2017-04-12 14:30,12,52.96,52.97,52.86,52.93,5437
CLK17,2017-04-12 15:00,12,52.93,52.94,52.87,52.88,3887
CLK17,2017-04-12 15:30,12,52.88,52.89,52.71,52.82,4481
CLK17,2017-04-12 17:00,13,52.85,52.94,52.82,52.93,1292
CLK17,2017-04-12 17:30,13,52.93,52.95,52.9,52.95,504
CLK17,2017-04-12 18:00,13,52.95,52.97,52.94,52.96,473
CLK17,2017-04-12 18:30,13,52.95,52.95,52.85,52.87,847
CLK17,2017-04-12 19:00,13,52.88,52.95,52.85,52.91,1452
CLK17,2017-04-12 19:30,13,52.91,52.95,52.91,52.92,758
CLK17,2017-04-12 20:00,13,52.92,52.93,52.85,52.9,1225
CLK17,2017-04-12 20:30,13,52.91,52.96,52.91,52.93,1221
CLK17,2017-04-12 21:00,13,52.93,53.1,52.92,53.08,2926
CLK17,2017-04-12 21:30,13,53.08,53.08,52.97,53.02,1565
CLK17,2017-04-12 22:00,13,53.02,53.07,53,53.03,1054
CLK17,2017-04-12 22:30,13,53.03,53.05,52.99,53.02,973
CLK17,2017-04-12 23:00,13,53.03,53.1,53.01,53.09,1023
CLK17,2017-04-12 23:30,13,53.1,53.12,53.06,53.09,1668
CLK17,2017-04-13 00:00,13,53.09,53.1,53.06,53.06,590
CLK17,2017-04-13 00:30,13,53.06,53.09,53.01,53.04,1167
CLK17,2017-04-13 01:00,13,53.05,53.13,53.03,53.06,2573
CLK17,2017-04-13 01:30,13,53.06,53.1,53.03,53.08,1624
CLK17,2017-04-13 02:00,13,53.07,53.14,52.95,52.99,7244
CLK17,2017-04-13 02:30,13,52.98,52.99,52.89,52.95,6591
CLK17,2017-04-13 03:00,13,52.96,53.06,52.9,52.98,8740
CLK17,2017-04-13 03:30,13,52.99,53.09,52.98,53.06,5426
CLK17,2017-04-13 04:00,13,53.07,53.15,53.04,53.09,5215
CLK17,2017-04-13 04:30,13,53.09,53.15,53.07,53.07,4257
CLK17,2017-04-13 05:00,13,53.07,53.12,53.05,53.07,5099
CLK17,2017-04-13 05:30,13,53.08,53.11,53.03,53.09,3512
CLK17,2017-04-13 06:00,13,53.09,53.2,53.08,53.16,8974
CLK17,2017-04-13 06:30,13,53.16,53.23,53.14,53.18,7225
CLK17,2017-04-13 07:00,13,53.19,53.33,53.19,53.21,8407
CLK17,2017-04-13 07:30,13,53.21,53.26,53.13,53.16,9545
CLK17,2017-04-13 08:00,13,53.16,53.3,53.16,53.28,16343
CLK17,2017-04-13 08:30,13,53.27,53.32,53.12,53.21,18715
CLK17,2017-04-13 09:00,13,53.2,53.39,53.2,53.28,18675
CLK17,2017-04-13 09:30,13,53.28,53.35,53.03,53.03,17915
CLK17,2017-04-13 10:00,13,53.04,53.12,52.97,53.07,22448
CLK17,2017-04-13 10:30,13,53.07,53.14,52.92,52.96,14500
CLK17,2017-04-13 11:00,13,52.96,53,52.9,52.98,10996
CLK17,2017-04-13 11:30,13,52.98,53.05,52.93,53.01,7912
CLK17,2017-04-13 12:00,13,53.01,53.04,52.95,53.01,6690
CLK17,2017-04-13 12:30,13,53.01,53.03,52.92,53,7359
CLK17,2017-04-13 13:00,13,53,53.2,52.99,53.18,18789
CLK17,2017-04-13 13:30,13,53.17,53.19,53.1,53.15,7858
CLK17,2017-04-13 14:00,13,53.15,53.16,53.04,53.06,3021
CLK17,2017-04-13 14:30,13,53.06,53.22,52.97,53.02,7485
CLK17,2017-04-13 15:00,13,53.03,53.17,53.01,53.09,2326
CLK17,2017-04-13 15:30,13,53.09,53.11,52.85,52.91,5115
CLK17,2017-04-16 17:00,17,52.97,53.06,52.88,53.06,1414
CLK17,2017-04-16 17:30,17,53.06,53.08,52.95,52.98,1084
CLK17,2017-04-16 18:00,17,52.97,53.01,52.93,52.93,585
CLK17,2017-04-16 18:30,17,52.94,53.03,52.93,53.02,447
CLK17,2017-04-16 19:00,17,53.02,53.04,52.98,53.01,614
CLK17,2017-04-16 19:30,17,53,53.05,52.96,52.97,779
CLK17,2017-04-16 20:00,17,52.97,52.98,52.93,52.93,892
CLK17,2017-04-16 20:30,17,52.93,52.95,52.87,52.89,1228
CLK17,2017-04-16 21:00,17,52.9,52.91,52.63,52.71,5977
CLK17,2017-04-16 21:30,17,52.7,52.74,52.7,52.73,757
CLK17,2017-04-16 22:00,17,52.73,52.75,52.71,52.75,638
CLK17,2017-04-16 22:30,17,52.74,52.79,52.71,52.75,977
CLK17,2017-04-16 23:00,17,52.75,52.76,52.74,52.75,402
CLK17,2017-04-16 23:30,17,52.75,52.78,52.72,52.74,554
CLK17,2017-04-17 00:00,17,52.73,52.76,52.7,52.75,836
CLK17,2017-04-17 00:30,17,52.75,52.78,52.73,52.76,763
CLK17,2017-04-17 01:00,17,52.75,52.76,52.64,52.75,2332
CLK17,2017-04-17 01:30,17,52.76,52.82,52.72,52.76,1983
CLK17,2017-04-17 02:00,17,52.76,52.87,52.73,52.78,2741
CLK17,2017-04-17 02:30,17,52.78,52.81,52.7,52.8,1830
CLK17,2017-04-17 03:00,17,52.8,52.82,52.68,52.71,3276
CLK17,2017-04-17 03:30,17,52.71,52.75,52.67,52.71,2647
CLK17,2017-04-17 04:00,17,52.71,52.79,52.68,52.72,2147
CLK17,2017-04-17 04:30,17,52.72,52.79,52.72,52.75,1192
CLK17,2017-04-17 05:00,17,52.74,52.8,52.73,52.73,1833
CLK17,2017-04-17 05:30,17,52.73,52.76,52.7,52.73,802
CLK17,2017-04-17 06:00,17,52.73,52.74,52.67,52.71,2412
CLK17,2017-04-17 06:30,17,52.71,52.86,52.69,52.84,3850
CLK17,2017-04-17 07:00,17,52.85,53.17,52.77,53.07,11056
CLK17,2017-04-17 07:30,17,53.08,53.19,53.02,53.13,10162
CLK17,2017-04-17 08:00,17,53.14,53.21,53,53.03,13973
CLK17,2017-04-17 08:30,17,53.03,53.11,52.94,53.05,14624
CLK17,2017-04-17 09:00,17,53.06,53.1,52.92,52.97,11786
CLK17,2017-04-17 09:30,17,52.96,53.06,52.85,53.03,16708
CLK17,2017-04-17 10:00,17,53.04,53.09,53,53.07,9393
CLK17,2017-04-17 10:30,17,53.07,53.07,52.81,52.81,9929
CLK17,2017-04-17 11:00,17,52.82,52.82,52.66,52.69,13133
CLK17,2017-04-17 11:30,17,52.69,52.77,52.67,52.75,5650
CLK17,2017-04-17 12:00,17,52.75,52.79,52.67,52.69,5998
CLK17,2017-04-17 12:30,17,52.69,52.75,52.68,52.73,5197
CLK17,2017-04-17 13:00,17,52.73,52.76,52.61,52.62,14134
CLK17,2017-04-17 13:30,17,52.63,52.66,52.59,52.6,6252
CLK17,2017-04-17 14:00,17,52.6,52.63,52.55,52.59,5983
CLK17,2017-04-17 14:30,17,52.59,52.62,52.56,52.62,2782
CLK17,2017-04-17 15:00,17,52.62,52.7,52.6,52.68,1969
CLK17,2017-04-17 15:30,17,52.69,52.75,52.68,52.75,1581
CLK17,2017-04-17 17:00,18,52.75,52.76,52.7,52.7,377
CLK17,2017-04-17 17:30,18,52.7,52.71,52.68,52.69,279
CLK17,2017-04-17 18:00,18,52.69,52.72,52.68,52.7,123
CLK17,2017-04-17 18:30,18,52.7,52.72,52.66,52.67,274
CLK17,2017-04-17 19:00,18,52.68,52.71,52.64,52.66,408
CLK17,2017-04-17 19:30,18,52.65,52.66,52.63,52.65,249
CLK17,2017-04-17 20:00,18,52.66,52.68,52.63,52.66,302
CLK17,2017-04-17 20:30,18,52.66,52.67,52.62,52.63,323
CLK17,2017-04-17 21:00,18,52.63,52.63,52.56,52.6,871
CLK17,2017-04-17 21:30,18,52.6,52.61,52.51,52.58,1256
CLK17,2017-04-17 22:00,18,52.58,52.6,52.54,52.57,287
CLK17,2017-04-17 22:30,18,52.57,52.58,52.56,52.58,157
CLK17,2017-04-17 23:00,18,52.58,52.6,52.57,52.57,293
CLK17,2017-04-17 23:30,18,52.57,52.67,52.57,52.66,766
CLK17,2017-04-18 00:00,18,52.65,52.67,52.63,52.65,575
CLK17,2017-04-18 00:30,18,52.65,52.67,52.59,52.64,497
CLK17,2017-04-18 01:00,18,52.65,52.66,52.56,52.6,1047
CLK17,2017-04-18 01:30,18,52.59,52.66,52.58,52.62,954
CLK17,2017-04-18 02:00,18,52.63,52.74,52.59,52.67,2041
CLK17,2017-04-18 02:30,18,52.67,52.7,52.43,52.44,2936
CLK17,2017-04-18 03:00,18,52.44,52.47,52.32,52.33,4128
CLK17,2017-04-18 03:30,18,52.34,52.49,52.31,52.45,2050
CLK17,2017-04-18 04:00,18,52.45,52.46,52.36,52.37,1540
CLK17,2017-04-18 04:30,18,52.37,52.37,52.16,52.24,4277
CLK17,2017-04-18 05:00,18,52.25,52.25,52.14,52.23,1921
CLK17,2017-04-18 05:30,18,52.24,52.3,52.22,52.24,1410
CLK17,2017-04-18 06:00,18,52.24,52.28,52.16,52.19,2610
CLK17,2017-04-18 06:30,18,52.19,52.29,52.17,52.26,2059
CLK17,2017-04-18 07:00,18,52.27,52.35,52.21,52.32,2431
CLK17,2017-04-18 07:30,18,52.33,52.46,52.28,52.43,3435
CLK17,2017-04-18 08:00,18,52.43,52.48,52.29,52.39,4885
CLK17,2017-04-18 08:30,18,52.39,52.63,52.38,52.59,6752
CLK17,2017-04-18 09:00,18,52.6,52.85,52.6,52.67,10376
CLK17,2017-04-18 09:30,18,52.67,52.73,52.54,52.7,4729
CLK17,2017-04-18 10:00,18,52.7,52.72,52.46,52.47,5657
CLK17,2017-04-18 10:30,18,52.47,52.48,52.1,52.2,9781
CLK17,2017-04-18 11:00,18,52.19,52.37,52.15,52.33,4716
CLK17,2017-04-18 11:30,18,52.33,52.46,52.32,52.42,2317
CLK17,2017-04-18 12:00,18,52.43,52.45,52.35,52.45,2014
CLK17,2017-04-18 12:30,18,52.45,52.68,52.43,52.62,3712
CLK17,2017-04-18 13:00,18,52.62,52.66,52.33,52.47,6804
CLK17,2017-04-18 13:30,18,52.47,52.62,52.46,52.58,2588
CLK17,2017-04-18 14:00,18,52.57,52.62,52.52,52.57,1358
CLK17,2017-04-18 14:30,18,52.58,52.65,52.55,52.61,1035
CLK17,2017-04-18 15:00,18,52.61,52.64,52.59,52.62,447
CLK17,2017-04-18 15:30,18,52.62,52.63,52.25,52.35,2814
CLK17,2017-04-18 17:00,19,52.36,52.41,52.29,52.35,253
CLK17,2017-04-18 17:30,19,52.35,52.36,52.31,52.31,42
CLK17,2017-04-18 18:00,19,52.33,52.34,52.32,52.32,27
CLK17,2017-04-18 18:30,19,52.33,52.36,52.31,52.36,63
CLK17,2017-04-18 19:00,19,52.35,52.4,52.34,52.38,132
CLK17,2017-04-18 19:30,19,52.4,52.42,52.37,52.37,105
CLK17,2017-04-18 20:00,19,52.38,52.38,52.34,52.36,136
CLK17,2017-04-18 20:30,19,52.37,52.39,52.34,52.36,65
CLK17,2017-04-18 21:00,19,52.35,52.36,52.27,52.28,185
CLK17,2017-04-18 21:30,19,52.29,52.34,52.29,52.3,281
CLK17,2017-04-18 22:00,19,52.3,52.32,52.28,52.3,99
CLK17,2017-04-18 22:30,19,52.29,52.32,52.29,52.31,32
CLK17,2017-04-18 23:00,19,52.32,52.32,52.29,52.29,41
CLK17,2017-04-18 23:30,19,52.29,52.33,52.24,52.31,399
CLK17,2017-04-19 00:00,19,52.31,52.32,52.27,52.28,118
CLK17,2017-04-19 00:30,19,52.28,52.31,52.27,52.28,222
CLK17,2017-04-19 01:00,19,52.3,52.39,52.28,52.36,230
CLK17,2017-04-19 01:30,19,52.36,52.41,52.35,52.36,230
CLK17,2017-04-19 02:00,19,52.35,52.48,52.34,52.45,835
CLK17,2017-04-19 02:30,19,52.45,52.47,52.38,52.47,722
CLK17,2017-04-19 03:00,19,52.47,52.51,52.36,52.43,895
CLK17,2017-04-19 03:30,19,52.43,52.5,52.39,52.42,553
CLK17,2017-04-19 04:00,19,52.42,52.56,52.41,52.49,704
CLK17,2017-04-19 04:30,19,52.49,52.62,52.49,52.59,656
CLK17,2017-04-19 05:00,19,52.59,52.61,52.51,52.54,286
CLK17,2017-04-19 05:30,19,52.54,52.58,52.51,52.58,141
CLK17,2017-04-19 06:00,19,52.59,52.61,52.47,52.47,447
CLK17,2017-04-19 06:30,19,52.47,52.49,52.4,52.43,477
CLK17,2017-04-19 07:00,19,52.42,52.49,52.36,52.37,775
CLK17,2017-04-19 07:30,19,52.39,52.46,52.34,52.39,831
CLK17,2017-04-19 08:00,19,52.4,52.59,52.32,52.56,1204
CLK17,2017-04-19 08:30,19,52.56,52.62,52.48,52.5,963
CLK17,2017-04-19 09:00,19,52.51,52.59,52.39,52.43,2004
CLK17,2017-04-19 09:30,19,52.49,52.65,52.12,52.18,3949
CLK17,2017-04-19 10:00,19,52.17,52.28,52,52.03,2587
CLK17,2017-04-19 10:30,19,52.03,52.06,51.46,51.54,4550
CLK17,2017-04-19 11:00,19,51.52,51.66,51.43,51.61,1449
CLK17,2017-04-19 11:30,19,51.6,51.68,51.56,51.62,796
CLK17,2017-04-19 12:00,19,51.61,51.61,51.19,51.22,3258
CLK17,2017-04-19 12:30,19,51.2,51.24,50.57,50.7,2120
CLK17,2017-04-19 13:00,19,50.71,50.71,50.09,50.49,6682
CLK17,2017-04-19 13:30,19,50.49,50.49,50.26,50.4,755
CLK17,2017-04-19 14:00,19,50.41,50.56,50.37,50.54,649
CLK17,2017-04-19 14:30,19,50.54,50.57,50.37,50.57,856
CLK17,2017-04-19 15:00,19,50.51,50.56,50.48,50.55,261
CLK17,2017-04-19 15:30,19,50.53,50.6,50.49,50.58,296
CLK17,2017-04-19 17:00,20,50.63,50.63,50.63,50.63,7
CLK17,2017-04-19 17:30,20,50.63,50.64,50.63,50.64,2
CLK17,2017-04-19 18:00,20,50.64,50.65,50.62,50.63,52
CLK17,2017-04-19 18:30,20,50.65,50.69,50.65,50.65,5
CLK17,2017-04-19 19:00,20,50.64,50.73,50.64,50.69,33
CLK17,2017-04-19 19:30,20,50.75,50.75,50.75,50.75,3
CLK17,2017-04-19 20:00,20,50.78,50.79,50.78,50.79,3
CLK17,2017-04-19 20:30,20,50.76,50.77,50.76,50.77,2
CLK17,2017-04-19 21:00,20,50.74,50.77,50.73,50.77,3
CLK17,2017-04-19 22:00,20,50.76,50.78,50.76,50.78,2
CLK17,2017-04-19 22:30,20,50.75,50.75,50.75,50.75,5
CLK17,2017-04-19 23:00,20,50.66,50.67,50.56,50.56,29
CLK17,2017-04-19 23:30,20,50.58,50.58,50.51,50.51,8
CLK17,2017-04-20 00:00,20,50.55,50.55,50.55,50.55,3
CLK17,2017-04-20 00:30,20,50.58,50.58,50.57,50.57,2
CLK17,2017-04-20 01:00,20,50.58,50.7,50.58,50.7,22
CLK17,2017-04-20 01:30,20,50.73,50.8,50.73,50.8,14
CLK17,2017-04-20 02:00,20,50.79,50.86,50.76,50.76,9
CLK17,2017-04-20 02:30,20,50.73,50.75,50.65,50.66,32
CLK17,2017-04-20 03:00,20,50.64,50.64,50.62,50.62,18
CLK17,2017-04-20 03:30,20,50.78,50.87,50.78,50.87,6
CLK17,2017-04-20 04:00,20,50.89,50.92,50.81,50.81,12
CLK17,2017-04-20 04:30,20,50.79,50.79,50.78,50.79,8
CLK17,2017-04-20 05:00,20,50.79,50.81,50.79,50.8,53
CLK17,2017-04-20 05:30,20,50.81,50.97,50.81,50.93,19
CLK17,2017-04-20 06:00,20,50.89,50.93,50.88,50.88,11
CLK17,2017-04-20 06:30,20,50.95,50.97,50.83,50.83,102
CLK17,2017-04-20 07:00,20,50.81,50.81,50.54,50.59,170
CLK17,2017-04-20 07:30,20,50.65,50.65,50.26,50.39,73
CLK17,2017-04-20 08:00,20,50.34,50.53,50.34,50.53,273
CLK17,2017-04-20 08:30,20,50.26,50.42,50.22,50.38,25
CLK17,2017-04-20 09:00,20,50.52,50.78,50.52,50.72,9
CLK17,2017-04-20 09:30,20,50.7,50.7,50.45,50.46,308
CLK17,2017-04-20 10:00,20,50.47,50.49,50.21,50.49,293
CLK17,2017-04-20 10:30,20,50.5,50.55,50.38,50.48,121
CLK17,2017-04-20 11:00,20,50.47,50.57,50.42,50.42,12
CLK17,2017-04-20 11:30,20,50.34,50.34,50.34,50.34,105
CLK17,2017-04-20 12:00,20,50.34,50.39,50.28,50.39,104
CLK17,2017-04-20 12:30,20,50.44,50.44,50.29,50.36,83
CLK17,2017-04-20 13:00,20,50.36,50.39,50.18,50.26,4125