CLK19,2018-10-26 04:30,26,66.8,66.8,66.7,66.7,7
CLK19,2018-10-26 05:00,26,66.87,66.88,66.87,66.88,3
CLK19,2018-10-26 06:00,26,66.9,66.9,66.9,66.9,1
CLK19,2018-10-26 07:00,26,67.03,67.03,66.93,66.93,3
CLK19,2018-10-26 07:30,26,67.21,67.21,67.2,67.2,2
CLK19,2018-10-26 08:00,26,67.19,67.32,67.19,67.19,14
CLK19,2018-10-26 08:30,26,67,67.4,66.87,67.4,31
CLK19,2018-10-26 09:00,26,67.16,67.28,67.16,67.24,7
CLK19,2018-10-26 09:30,26,67.14,67.5,67.14,67.5,6
CLK19,2018-10-26 10:00,26,67.49,67.71,67.49,67.64,39
CLK19,2018-10-26 10:30,26,67.8,68.1,67.73,68.04,21
CLK19,2018-10-26 11:00,26,67.78,67.85,67.78,67.85,7
CLK19,2018-10-26 12:00,26,67.99,68.12,67.85,68.12,13
CLK19,2018-10-26 13:00,26,67.87,68.08,67.87,68.08,2
CLK19,2018-10-26 14:30,26,68.13,68.28,68.12,68.28,12
CLK19,2018-10-26 15:00,26,68.1,68.1,68.1,68.1,1
CLK19,2018-10-28 17:30,29,68.07,68.07,68.07,68.07,1
CLK19,2018-10-28 21:30,29,68.03,68.03,68.03,68.03,1
CLK19,2018-10-29 03:00,29,67.61,67.61,67.61,67.61,1
CLK19,2018-10-29 05:00,29,67.82,67.82,67.82,67.82,2
CLK19,2018-10-29 05:30,29,67.86,67.86,67.86,67.86,1
CLK19,2018-10-29 06:00,29,67.76,67.76,67.75,67.75,2
CLK19,2018-10-29 06:30,29,67.99,67.99,67.99,67.99,1
CLK19,2018-10-29 07:00,29,68.02,68.07,68,68.05,52
CLK19,2018-10-29 07:30,29,67.93,67.93,67.84,67.84,2
CLK19,2018-10-29 08:00,29,67.72,67.74,67.62,67.68,12
CLK19,2018-10-29 08:30,29,67.7,67.77,67.59,67.63,45
CLK19,2018-10-29 09:00,29,67.55,67.55,67.37,67.38,15
CLK19,2018-10-29 09:30,29,67.54,67.54,67.48,67.48,8
CLK19,2018-10-29 10:00,29,67.42,67.78,67.37,67.78,13
CLK19,2018-10-29 10:30,29,67.76,67.89,67.76,67.89,4
CLK19,2018-10-29 11:00,29,67.76,67.76,67.64,67.64,5
CLK19,2018-10-29 11:30,29,67.86,67.86,67.85,67.85,5
CLK19,2018-10-29 13:00,29,67.65,67.7,67.65,67.65,7
CLK19,2018-10-29 14:00,29,67.32,67.32,67.22,67.27,8
CLK19,2018-10-29 14:30,29,67.26,67.26,67.02,67.02,5
CLK19,2018-10-29 22:00,30,67.69,67.69,67.69,67.69,1
CLK19,2018-10-30 00:30,30,67.69,67.69,67.69,67.69,1
CLK19,2018-10-30 04:00,30,67.52,67.52,67.35,67.35,55
CLK19,2018-10-30 04:30,30,67.47,67.47,67.47,67.47,1
CLK19,2018-10-30 05:00,30,67.35,67.35,67.27,67.29,8
CLK19,2018-10-30 05:30,30,67.21,67.21,67.21,67.21,2
CLK19,2018-10-30 06:00,30,67.39,67.39,67.39,67.39,1
CLK19,2018-10-30 06:30,30,67.09,67.09,67.04,67.04,5
CLK19,2018-10-30 07:00,30,67.08,67.12,67,67,7
CLK19,2018-10-30 07:30,30,66.96,66.96,66.78,66.79,15
CLK19,2018-10-30 08:00,30,66.6,66.6,66.25,66.28,61
CLK19,2018-10-30 08:30,30,66.25,66.48,66.21,66.29,21
CLK19,2018-10-30 09:00,30,66.31,66.46,66.24,66.45,15
CLK19,2018-10-30 09:30,30,66.31,66.9,66.31,66.84,13
CLK19,2018-10-30 10:00,30,66.74,67.03,66.63,67.03,27
CLK19,2018-10-30 10:30,30,67,67.39,67,67.17,15
CLK19,2018-10-30 11:00,30,67.23,67.4,67.01,67.04,12
CLK19,2018-10-30 11:30,30,66.87,66.87,66.86,66.86,3
CLK19,2018-10-30 12:00,30,66.64,66.93,66.56,66.93,14
CLK19,2018-10-30 12:30,30,66.94,66.94,66.71,66.71,6
CLK19,2018-10-30 13:00,30,66.67,66.74,66.45,66.74,29
CLK19,2018-10-30 13:30,30,66.83,66.85,66.74,66.85,3
CLK19,2018-10-30 14:00,30,66.8,66.8,66.8,66.8,1
CLK19,2018-10-30 14:30,30,66.76,66.76,66.76,66.76,1
CLK19,2018-10-30 15:00,30,66.75,66.75,66.75,66.75,1
CLK19,2018-10-30 15:30,30,66.8,67.08,66.73,67.07,6
CLK19,2018-10-31 01:30,31,67.2,67.26,67.2,67.26,3
CLK19,2018-10-31 02:00,31,67.3,67.42,67.3,67.42,7
CLK19,2018-10-31 03:00,31,67.35,67.6,67.35,67.54,11
CLK19,2018-10-31 03:30,31,67.27,67.27,67.27,67.27,1
CLK19,2018-10-31 06:00,31,67.05,67.05,66.97,66.97,9
CLK19,2018-10-31 06:30,31,67.07,67.07,67,67,2
CLK19,2018-10-31 07:30,31,66.91,66.94,66.86,66.92,13
CLK19,2018-10-31 08:00,31,66.9,66.91,66.6,66.6,155
CLK19,2018-10-31 08:30,31,66.55,66.57,66.39,66.39,175
CLK19,2018-10-31 09:00,31,66.43,66.6,66.43,66.48,9
CLK19,2018-10-31 09:30,31,66.65,67.15,66.61,66.61,53
CLK19,2018-10-31 10:00,31,66.71,67.06,66.71,67,56
CLK19,2018-10-31 10:30,31,67.18,67.18,66.86,66.86,20
CLK19,2018-10-31 11:00,31,66.89,67.02,66.86,67.02,27
CLK19,2018-10-31 11:30,31,66.81,66.95,66.8,66.8,26
CLK19,2018-10-31 12:00,31,66.79,66.79,66.69,66.71,106
CLK19,2018-10-31 12:30,31,66.63,66.64,66.51,66.51,13
CLK19,2018-10-31 13:00,31,66.3,66.48,65.93,65.97,119
CLK19,2018-10-31 13:30,31,65.95,65.95,65.78,65.89,69
CLK19,2018-10-31 14:00,31,65.83,65.83,65.8,65.8,2
CLK19,2018-10-31 14:30,31,65.77,65.79,65.77,65.79,20
CLK19,2018-10-31 15:00,31,65.7,65.7,65.55,65.55,10
CLK19,2018-10-31 15:30,31,65.6,65.6,65.55,65.58,4
CLK19,2018-10-31 18:00,1,65.66,65.66,65.66,65.66,3
CLK19,2018-10-31 22:30,1,65.73,65.77,65.73,65.77,3
CLK19,2018-11-01 00:30,1,65.5,65.5,65.47,65.47,2
CLK19,2018-11-01 01:00,1,65.53,65.53,65.53,65.53,1
CLK19,2018-11-01 02:30,1,65.71,65.71,65.71,65.71,2
CLK19,2018-11-01 03:00,1,65.69,65.69,65.69,65.69,7
CLK19,2018-11-01 04:00,1,65.45,65.48,65.45,65.48,5
CLK19,2018-11-01 04:30,1,65.41,65.48,65.41,65.48,6
CLK19,2018-11-01 05:00,1,65.43,65.52,65.43,65.52,6
CLK19,2018-11-01 05:30,1,65.48,65.64,65.48,65.64,5
CLK19,2018-11-01 06:00,1,65.49,65.52,65.49,65.52,8
CLK19,2018-11-01 06:30,1,65.56,65.69,65.56,65.69,6
CLK19,2018-11-01 07:00,1,65.67,65.75,65.62,65.74,13
CLK19,2018-11-01 07:30,1,65.75,65.76,65.67,65.68,22
CLK19,2018-11-01 08:00,1,65.67,66.02,65.57,66.02,184
CLK19,2018-11-01 08:30,1,65.98,66.02,65.76,65.78,55
CLK19,2018-11-01 09:00,1,65.7,65.9,65.41,65.63,19
CLK19,2018-11-01 09:30,1,65.68,65.88,65.59,65.66,47
CLK19,2018-11-01 10:00,1,65.61,65.61,64.74,64.76,57
CLK19,2018-11-01 10:30,1,64.57,64.61,63.94,63.96,17
CLK19,2018-11-01 11:00,1,63.86,64.28,63.85,64.04,37
CLK19,2018-11-01 11:30,1,64.06,64.25,63.97,64.24,29
CLK19,2018-11-01 12:00,1,64.2,64.2,63.89,64.09,29
CLK19,2018-11-01 12:30,1,64.08,64.4,64.08,64.23,20
CLK19,2018-11-01 13:00,1,64.18,64.4,64.13,64.34,66
CLK19,2018-11-01 13:30,1,64.37,64.37,64.14,64.14,3
CLK19,2018-11-01 14:00,1,64.1,64.16,64.1,64.14,3
CLK19,2018-11-01 14:30,1,64.13,64.13,64.11,64.11,15
CLK19,2018-11-01 15:00,1,64.12,64.12,64.12,64.12,1
CLK19,2018-11-01 15:30,1,64.08,64.08,64.08,64.08,1
CLK19,2018-11-01 17:30,2,64.18,64.18,64.18,64.18,1
CLK19,2018-11-01 20:00,2,64,64,64,64,1
CLK19,2018-11-01 20:30,2,63.99,63.99,63.99,63.99,1
CLK19,2018-11-01 23:30,2,64.18,64.21,64.18,64.21,27
CLK19,2018-11-02 00:00,2,64.28,64.3,64.28,64.3,2
CLK19,2018-11-02 02:00,2,64.27,64.27,64.27,64.27,2
CLK19,2018-11-02 02:30,2,64.02,64.02,63.95,63.95,5
CLK19,2018-11-02 03:00,2,63.99,64.11,63.99,64.11,37
CLK19,2018-11-02 03:30,2,63.89,64.01,63.89,64,5
CLK19,2018-11-02 04:00,2,64,64.11,64,64.11,4
CLK19,2018-11-02 04:30,2,64.19,64.26,64.15,64.15,8
CLK19,2018-11-02 05:00,2,64.25,64.25,64.2,64.2,3
CLK19,2018-11-02 05:30,2,64.08,64.11,64.07,64.09,4
CLK19,2018-11-02 06:00,2,64.23,64.27,64.1,64.1,11
CLK19,2018-11-02 06:30,2,64.1,64.14,64.1,64.12,9
CLK19,2018-11-02 07:00,2,64.05,64.1,63.91,64.08,35
CLK19,2018-11-02 07:30,2,64.07,64.07,63.96,64.07,48
CLK19,2018-11-02 08:00,2,64.08,64.08,63.68,63.85,119
CLK19,2018-11-02 08:30,2,63.82,64.08,63.8,64.08,86
CLK19,2018-11-02 09:00,2,63.99,64.25,63.89,64.11,49
CLK19,2018-11-02 09:30,2,64.13,64.14,63.75,63.76,72
CLK19,2018-11-02 10:00,2,63.75,63.9,63.34,63.9,63
CLK19,2018-11-02 10:30,2,63.88,64.05,63.81,63.88,17
CLK19,2018-11-02 11:00,2,64.01,64.01,63.75,63.75,17
CLK19,2018-11-02 11:30,2,63.87,63.9,63.68,63.69,13
CLK19,2018-11-02 12:00,2,63.67,63.73,63.56,63.57,9
CLK19,2018-11-02 12:30,2,63.72,63.88,63.69,63.88,12
CLK19,2018-11-02 13:00,2,63.84,63.95,63.72,63.84,21
CLK19,2018-11-02 13:30,2,63.87,63.87,63.74,63.74,34
CLK19,2018-11-02 14:00,2,63.75,63.77,63.67,63.67,4
CLK19,2018-11-02 14:30,2,63.6,63.6,63.6,63.6,2
CLK19,2018-11-02 15:00,2,63.54,63.66,63.52,63.66,5
CLK19,2018-11-02 15:30,2,63.58,63.58,63.56,63.56,3
CLK19,2018-11-04 17:00,5,63.7,63.7,63.7,63.7,1
CLK19,2018-11-04 18:00,5,63.66,63.66,63.57,63.57,7
CLK19,2018-11-04 19:00,5,63.34,63.34,63.34,63.34,1
CLK19,2018-11-04 22:00,5,63.36,63.36,63.36,63.36,1
CLK19,2018-11-05 01:30,5,63.55,63.55,63.55,63.55,1
CLK19,2018-11-05 03:00,5,63.44,63.44,63.44,63.44,1
CLK19,2018-11-05 04:00,5,63.7,63.72,63.51,63.52,21
CLK19,2018-11-05 04:30,5,63.55,63.59,63.53,63.54,10
CLK19,2018-11-05 05:00,5,63.52,63.53,63.49,63.5,5
CLK19,2018-11-05 05:30,5,63.46,63.6,63.42,63.59,8
CLK19,2018-11-05 06:00,5,63.61,63.73,63.61,63.71,5
CLK19,2018-11-05 06:30,5,63.68,63.85,63.68,63.85,5
CLK19,2018-11-05 07:00,5,63.93,64.03,63.82,63.95,13
CLK19,2018-11-05 07:30,5,64.01,64.22,63.95,64.11,15
CLK19,2018-11-05 08:00,5,64.09,64.39,64.07,64.34,104
CLK19,2018-11-05 08:30,5,64.27,64.45,64.16,64.17,42
CLK19,2018-11-05 09:00,5,64.04,64.09,64.02,64.07,10
CLK19,2018-11-05 09:30,5,64.13,64.31,64.13,64.31,6
CLK19,2018-11-05 10:00,5,64.44,64.63,64.11,64.18,47
CLK19,2018-11-05 10:30,5,63.92,64.07,63.92,64.07,8
CLK19,2018-11-05 11:00,5,63.93,63.99,63.93,63.99,3
CLK19,2018-11-05 12:00,5,64.1,64.1,64.08,64.08,2
CLK19,2018-11-05 12:30,5,64.01,64.05,64.01,64.05,2
CLK19,2018-11-05 13:00,5,64.1,64.1,63.72,63.72,31
CLK19,2018-11-05 13:30,5,63.76,63.76,63.47,63.5,14
CLK19,2018-11-05 14:00,5,63.46,63.46,63.46,63.46,1
CLK19,2018-11-05 14:30,5,63.41,63.43,63.41,63.43,2
CLK19,2018-11-05 15:00,5,63.38,63.38,63.38,63.38,2
CLK19,2018-11-05 15:30,5,63.28,63.28,63.23,63.23,3
CLK19,2018-11-05 19:00,6,63.57,63.57,63.57,63.57,1
CLK19,2018-11-05 19:30,6,63.5,63.5,63.5,63.5,1
CLK19,2018-11-05 23:30,6,63.55,63.55,63.55,63.55,1
CLK19,2018-11-06 00:00,6,63.59,63.59,63.59,63.59,1
CLK19,2018-11-06 02:00,6,63.35,63.55,63.35,63.55,4
CLK19,2018-11-06 03:30,6,63.57,63.57,63.57,63.57,2
CLK19,2018-11-06 04:00,6,63.43,63.43,63.43,63.43,1
CLK19,2018-11-06 04:30,6,63.6,63.6,63.56,63.57,4
CLK19,2018-11-06 05:00,6,63.56,63.56,63.55,63.55,2
CLK19,2018-11-06 05:30,6,63.52,63.52,63.38,63.38,2
CLK19,2018-11-06 06:00,6,63.33,63.39,63.33,63.39,6
CLK19,2018-11-06 06:30,6,63.42,63.57,63.41,63.56,6
CLK19,2018-11-06 07:00,6,63.52,63.52,63.51,63.52,5
CLK19,2018-11-06 07:30,6,63.78,63.9,63.78,63.88,21
CLK19,2018-11-06 08:00,6,63.9,63.93,63.71,63.83,240
CLK19,2018-11-06 08:30,6,63.76,63.89,63.63,63.63,86
CLK19,2018-11-06 09:00,6,63.58,63.75,63.51,63.51,20
CLK19,2018-11-06 09:30,6,63.45,63.46,62.77,63.01,21
CLK19,2018-11-06 10:00,6,62.98,63.03,62.3,62.52,27
CLK19,2018-11-06 10:30,6,62.5,62.5,62.03,62.19,39
CLK19,2018-11-06 11:00,6,62.32,62.33,62.19,62.23,10
CLK19,2018-11-06 11:30,6,62.33,62.41,62.3,62.3,6
CLK19,2018-11-06 12:00,6,62.31,62.44,62.26,62.43,10
CLK19,2018-11-06 12:30,6,62.49,62.82,62.48,62.82,23
CLK19,2018-11-06 13:00,6,62.91,63.06,62.77,62.9,40
CLK19,2018-11-06 13:30,6,62.96,62.96,62.96,62.96,4
CLK19,2018-11-06 15:00,6,62.92,62.92,62.9,62.9,2
CLK19,2018-11-06 15:30,6,62.48,62.48,62.48,62.48,1
CLK19,2018-11-06 19:30,7,62.65,62.65,62.65,62.65,1
CLK19,2018-11-06 23:30,7,62.67,62.67,62.67,62.67,1
CLK19,2018-11-07 00:00,7,62.73,62.73,62.73,62.73,1
CLK19,2018-11-07 00:30,7,62.63,62.63,62.63,62.63,1
CLK19,2018-11-07 01:30,7,62.65,62.66,62.65,62.66,2
CLK19,2018-11-07 02:00,7,62.76,62.78,62.76,62.78,2
CLK19,2018-11-07 03:00,7,62.83,62.89,62.83,62.89,3
CLK19,2018-11-07 03:30,7,63.16,63.16,63.16,63.16,1
CLK19,2018-11-07 04:00,7,63.83,63.92,63.53,63.53,5
CLK19,2018-11-07 04:30,7,63.45,63.66,63.45,63.66,6
CLK19,2018-11-07 05:00,7,63.52,63.52,63.52,63.52,1
CLK19,2018-11-07 05:30,7,63.88,63.89,63.88,63.89,2
CLK19,2018-11-07 06:00,7,63.78,63.78,63.78,63.78,1
CLK19,2018-11-07 06:30,7,63.62,63.62,63.62,63.62,6
CLK19,2018-11-07 07:00,7,63.56,63.6,63.56,63.56,3
CLK19,2018-11-07 07:30,7,63.57,63.61,63.46,63.47,18
CLK19,2018-11-07 08:00,7,63.45,63.55,63.32,63.41,133
CLK19,2018-11-07 08:30,7,63.41,63.48,63.38,63.46,25
CLK19,2018-11-07 09:00,7,63.23,63.24,63.14,63.24,38
CLK19,2018-11-07 09:30,7,63.16,63.16,62.34,62.34,24
CLK19,2018-11-07 10:00,7,62.39,62.51,62.25,62.25,19
CLK19,2018-11-07 10:30,7,62.73,62.79,62.72,62.72,7
CLK19,2018-11-07 11:00,7,62.81,62.81,62.49,62.59,15
CLK19,2018-11-07 11:30,7,62.84,62.84,62.74,62.81,13
CLK19,2018-11-07 12:00,7,62.79,62.83,62.7,62.83,16
CLK19,2018-11-07 12:30,7,62.85,62.85,62.59,62.62,19
CLK19,2018-11-07 13:00,7,62.64,62.81,62.53,62.65,67
CLK19,2018-11-07 13:30,7,62.72,62.76,62.72,62.75,8
CLK19,2018-11-07 14:30,7,62.61,62.61,62.61,62.61,2
CLK19,2018-11-07 19:30,8,62.74,62.74,62.74,62.74,1
CLK19,2018-11-07 22:00,8,62.73,62.73,62.73,62.73,1
CLK19,2018-11-07 23:30,8,62.72,62.72,62.72,62.72,1
CLK19,2018-11-08 01:00,8,62.79,62.79,62.79,62.79,1
CLK19,2018-11-08 04:00,8,63.17,63.21,62.99,62.99,18
CLK19,2018-11-08 04:30,8,63.05,63.06,62.79,62.85,20
CLK19,2018-11-08 05:00,8,62.84,62.84,62.69,62.82,20
CLK19,2018-11-08 05:30,8,62.85,62.89,62.78,62.89,20
CLK19,2018-11-08 06:00,8,62.96,62.96,62.62,62.71,23
CLK19,2018-11-08 06:30,8,62.71,62.72,62.59,62.72,20
CLK19,2018-11-08 07:00,8,62.67,62.76,62.64,62.69,24
CLK19,2018-11-08 07:30,8,62.72,62.76,62.54,62.75,37
CLK19,2018-11-08 08:00,8,62.74,62.74,62.26,62.37,93
CLK19,2018-11-08 08:30,8,62.27,62.37,62.09,62.09,75
CLK19,2018-11-08 09:00,8,62.06,62.66,62,62.51,59
CLK19,2018-11-08 09:30,8,62.49,62.56,62.27,62.31,34
CLK19,2018-11-08 10:00,8,62.21,62.3,62.15,62.28,33
CLK19,2018-11-08 10:30,8,62.23,62.26,62.05,62.16,27
CLK19,2018-11-08 11:00,8,62.17,62.17,61.67,61.7,35
CLK19,2018-11-08 11:30,8,61.68,62.11,61.68,62.1,20
CLK19,2018-11-08 12:00,8,62.03,62.06,61.88,62,43
CLK19,2018-11-08 12:30,8,62.05,62.1,61.97,62.07,17
CLK19,2018-11-08 13:00,8,61.88,61.88,61.73,61.81,20
CLK19,2018-11-08 13:30,8,61.81,61.81,61.7,61.79,8
CLK19,2018-11-08 14:00,8,61.68,61.69,61.68,61.69,2
CLK19,2018-11-08 14:30,8,61.65,61.7,61.58,61.68,6
CLK19,2018-11-08 19:00,9,61.73,61.73,61.73,61.73,1
CLK19,2018-11-08 19:30,9,61.74,61.74,61.74,61.74,1
CLK19,2018-11-08 20:00,9,61.67,61.67,61.67,61.67,1
CLK19,2018-11-08 23:30,9,61.68,61.68,61.68,61.68,1
CLK19,2018-11-09 01:00,9,61.7,61.7,61.68,61.68,2
CLK19,2018-11-09 02:00,9,61.43,61.43,61.43,61.43,1
CLK19,2018-11-09 02:30,9,61.33,61.33,61.3,61.3,2
CLK19,2018-11-09 03:00,9,61.43,61.43,61.43,61.43,1
CLK19,2018-11-09 03:30,9,61.39,61.39,61.26,61.27,4
CLK19,2018-11-09 04:00,9,61.11,61.11,60.89,60.93,6
CLK19,2018-11-09 04:30,9,60.62,60.66,60.35,60.64,9
CLK19,2018-11-09 05:00,9,60.8,60.81,60.77,60.81,6
CLK19,2018-11-09 05:30,9,60.7,60.7,60.69,60.69,2
CLK19,2018-11-09 06:00,9,60.85,60.85,60.85,60.85,1
CLK19,2018-11-09 06:30,9,60.93,60.93,60.75,60.91,8
CLK19,2018-11-09 07:00,9,60.79,60.92,60.79,60.92,17
CLK19,2018-11-09 07:30,9,60.78,60.8,60.7,60.79,43
CLK19,2018-11-09 08:00,9,60.77,61.09,60.65,60.67,83
CLK19,2018-11-09 08:30,9,60.65,60.65,60.38,60.44,85
CLK19,2018-11-09 09:00,9,60.47,60.96,60.47,60.95,26
CLK19,2018-11-09 09:30,9,61.15,61.38,61.14,61.36,153
CLK19,2018-11-09 10:00,9,61.09,61.28,61.05,61.09,140
CLK19,2018-11-09 10:30,9,61.05,61.05,60.76,60.79,135
CLK19,2018-11-09 11:00,9,60.93,60.93,60.83,60.93,15
CLK19,2018-11-09 11:30,9,60.93,60.94,60.8,60.9,14
CLK19,2018-11-09 12:00,9,60.91,60.97,60.88,60.91,18
CLK19,2018-11-09 12:30,9,60.87,60.97,60.83,60.95,20
CLK19,2018-11-09 13:00,9,61.04,61.19,60.96,61.15,14
CLK19,2018-11-09 13:30,9,61.12,61.19,61.08,61.19,93
CLK19,2018-11-09 14:30,9,60.94,60.94,60.89,60.89,6
CLK19,2018-11-09 15:00,9,60.74,60.74,60.74,60.74,1
CLK19,2018-11-11 17:00,12,61.78,61.78,61.78,61.78,1
CLK19,2018-11-11 18:00,12,61.66,61.66,61.66,61.66,2
CLK19,2018-11-11 19:30,12,61.65,61.65,61.65,61.65,1
CLK19,2018-11-11 20:00,12,61.64,61.64,61.64,61.64,1
CLK19,2018-11-11 22:00,12,61.74,61.92,61.74,61.92,3
CLK19,2018-11-11 22:30,12,61.88,61.88,61.88,61.88,1
CLK19,2018-11-11 23:30,12,61.65,61.65,61.65,61.65,1
CLK19,2018-11-12 00:00,12,61.92,61.92,61.9,61.9,3
CLK19,2018-11-12 00:30,12,62,62,61.9,61.9,4
CLK19,2018-11-12 01:00,12,62.09,62.09,62.01,62.01,3
CLK19,2018-11-12 01:30,12,61.97,62.18,61.97,62.18,4
CLK19,2018-11-12 02:00,12,62.14,62.14,62.08,62.08,15
CLK19,2018-11-12 02:30,12,61.99,62.02,61.99,61.99,4
CLK19,2018-11-12 03:00,12,61.9,61.9,61.64,61.64,5
CLK19,2018-11-12 03:30,12,61.66,61.78,61.66,61.78,6
CLK19,2018-11-12 04:00,12,61.77,61.77,61.63,61.67,5
CLK19,2018-11-12 04:30,12,61.68,61.75,61.48,61.52,26
CLK19,2018-11-12 05:00,12,61.49,61.49,61.41,61.41,12
CLK19,2018-11-12 05:30,12,61.5,61.59,61.46,61.47,19
CLK19,2018-11-12 06:00,12,61.58,61.7,61.58,61.59,20
CLK19,2018-11-12 06:30,12,61.64,61.9,61.57,61.83,17
CLK19,2018-11-12 07:00,12,61.72,61.83,61.7,61.83,30
CLK19,2018-11-12 07:30,12,61.94,62.02,61.79,61.79,37
CLK19,2018-11-12 08:00,12,61.84,61.88,61.58,61.58,77
CLK19,2018-11-12 08:30,12,61.48,61.81,61.42,61.76,48
CLK19,2018-11-12 09:00,12,61.75,61.95,61.63,61.88,51
CLK19,2018-11-12 09:30,12,61.83,61.95,61.68,61.84,49
CLK19,2018-11-12 10:00,12,61.71,61.71,61.46,61.53,29
CLK19,2018-11-12 10:30,12,61.56,61.82,61.51,61.73,27
CLK19,2018-11-12 11:00,12,61.74,61.8,61.66,61.74,16
CLK19,2018-11-12 11:30,12,61.76,61.76,61.48,61.48,47
CLK19,2018-11-12 12:00,12,61.44,61.44,60.95,61.02,18
CLK19,2018-11-12 12:30,12,60.95,61.13,60.95,61.08,16
CLK19,2018-11-12 13:00,12,61.08,61.18,60.76,60.76,63
CLK19,2018-11-12 13:30,12,60.77,60.78,60.63,60.68,208
CLK19,2018-11-12 14:00,12,60.65,60.65,59.84,59.84,25
CLK19,2018-11-12 14:30,12,59.69,59.97,59.69,59.8,24
CLK19,2018-11-12 15:00,12,59.88,60.05,59.88,60.05,3
CLK19,2018-11-12 15:30,12,59.94,60,59.84,59.84,3
CLK19,2018-11-12 19:30,13,60.07,60.07,60.07,60.07,1
CLK19,2018-11-12 21:00,13,60.17,60.17,60.17,60.17,1
CLK19,2018-11-12 23:30,13,60.1,60.1,60.04,60.04,3
CLK19,2018-11-13 00:30,13,60.16,60.16,60.16,60.16,1
CLK19,2018-11-13 01:30,13,60.19,60.34,60.19,60.34,3
CLK19,2018-11-13 02:00,13,60.33,60.33,60.33,60.33,1
CLK19,2018-11-13 02:30,13,60.3,60.3,60.06,60.06,8
CLK19,2018-11-13 03:00,13,59.94,60.04,59.94,60.04,4
CLK19,2018-11-13 03:30,13,60.03,60.04,59.62,59.62,5
CLK19,2018-11-13 04:00,13,59.57,59.57,59.39,59.45,22
CLK19,2018-11-13 04:30,13,59.34,59.51,59.21,59.51,26
CLK19,2018-11-13 05:00,13,59.5,59.7,59.5,59.7,15
CLK19,2018-11-13 05:30,13,59.66,59.67,59.57,59.62,17
CLK19,2018-11-13 06:00,13,59.76,59.8,59.72,59.79,11
CLK19,2018-11-13 06:30,13,59.78,59.81,59.74,59.81,17
CLK19,2018-11-13 07:00,13,59.85,60.16,59.85,60.15,10
CLK19,2018-11-13 07:30,13,60.07,60.09,59.89,59.89,56
CLK19,2018-11-13 08:00,13,59.9,59.99,59.47,59.54,195
CLK19,2018-11-13 08:30,13,59.48,59.68,59.21,59.21,44
CLK19,2018-11-13 09:00,13,59.23,59.23,58.2,58.2,103
CLK19,2018-11-13 09:30,13,58.09,58.31,57.8,58.28,52
CLK19,2018-11-13 10:00,13,58.21,58.53,57.95,57.95,41
CLK19,2018-11-13 10:30,13,58.01,58.6,58.01,58.5,34
CLK19,2018-11-13 11:00,13,58.46,58.52,58.21,58.41,41
CLK19,2018-11-13 11:30,13,58.52,58.52,58.04,58.04,31
CLK19,2018-11-13 12:00,13,57.98,57.98,56.85,56.85,63
CLK19,2018-11-13 12:30,13,56.81,57.33,56.81,57.07,48
CLK19,2018-11-13 13:00,13,56.86,57.28,56.63,56.69,179
CLK19,2018-11-13 13:30,13,56.77,56.85,56.11,56.17,98
CLK19,2018-11-13 14:00,13,56.28,56.28,56.01,56.05,105
CLK19,2018-11-13 14:30,13,55.96,56.12,55.83,56.12,68
CLK19,2018-11-13 15:00,13,56.18,56.26,56.11,56.14,13
CLK19,2018-11-13 15:30,13,56.17,56.2,56.17,56.2,5
CLK19,2018-11-13 18:00,14,56.68,56.68,56.68,56.68,1
CLK19,2018-11-13 19:00,14,56.62,56.62,56.62,56.62,4
CLK19,2018-11-13 19:30,14,56.5,56.52,56.48,56.52,3
CLK19,2018-11-13 20:00,14,56.32,56.32,56.32,56.32,1
CLK19,2018-11-14 01:30,14,56.43,56.43,56.43,56.43,1
CLK19,2018-11-14 02:00,14,56.28,56.28,56.28,56.28,1
CLK19,2018-11-14 02:30,14,56.37,56.42,56.37,56.41,6
CLK19,2018-11-14 03:00,14,56.48,56.68,56.48,56.68,3
CLK19,2018-11-14 03:30,14,57.12,57.12,57.12,57.12,3
CLK19,2018-11-14 04:00,14,57.24,57.24,56.83,56.83,24
CLK19,2018-11-14 04:30,14,56.72,56.8,56.68,56.72,14
CLK19,2018-11-14 08:00,14,57.51,57.66,57.5,57.61,35
CLK19,2018-11-14 08:30,14,57.64,57.82,57.24,57.82,106
CLK19,2018-11-14 09:00,14,57.93,58.26,57.73,57.74,110
CLK19,2018-11-14 09:30,14,57.81,58.26,57.79,58.07,65
CLK19,2018-11-14 10:00,14,58.21,58.25,57.37,57.47,59
CLK19,2018-11-14 10:30,14,57.61,57.77,57.43,57.58,27
CLK19,2018-11-14 11:00,14,57.67,57.84,57.64,57.64,33
CLK19,2018-11-14 11:30,14,57.63,57.63,57.29,57.62,31
CLK19,2018-11-14 12:00,14,57.74,57.74,57.47,57.48,24
CLK19,2018-11-14 12:30,14,57.52,57.65,57.4,57.64,44
CLK19,2018-11-14 13:00,14,57.4,57.55,57.14,57.14,37
CLK19,2018-11-14 13:30,14,57.26,57.26,57.1,57.19,14
CLK19,2018-11-14 14:00,14,57.25,57.33,57.22,57.33,5
CLK19,2018-11-14 14:30,14,57.35,57.36,57.34,57.36,3
CLK19,2018-11-14 15:00,14,57.24,57.29,57.18,57.29,8
CLK19,2018-11-14 15:30,14,56.95,57.06,56.95,57,6
CLK19,2018-11-14 19:00,15,57.37,57.38,57.37,57.38,3
CLK19,2018-11-14 22:30,15,57.11,57.11,57.11,57.11,1
CLK19,2018-11-15 01:00,15,57.36,57.36,57.36,57.36,2
CLK19,2018-11-15 01:30,15,57.36,57.36,57.36,57.36,1
CLK19,2018-11-15 03:00,15,57.59,57.59,57.59,57.59,3
CLK19,2018-11-15 03:30,15,57.36,57.36,57.36,57.36,3
CLK19,2018-11-15 04:00,15,57.11,57.11,56.77,56.91,43
CLK19,2018-11-15 04:30,15,56.92,56.92,56.92,56.92,2
CLK19,2018-11-15 05:00,15,57.12,57.22,57.08,57.22,7
CLK19,2018-11-15 05:30,15,57.36,57.36,57.36,57.36,2
CLK19,2018-11-15 06:00,15,57.41,57.42,57.37,57.4,8
CLK19,2018-11-15 06:30,15,57.44,57.58,57.44,57.46,17
CLK19,2018-11-15 07:00,15,57.46,57.7,57.19,57.57,25
CLK19,2018-11-15 07:30,15,57.56,57.71,57.49,57.67,29
CLK19,2018-11-15 08:00,15,57.64,57.71,57.4,57.5,146
CLK19,2018-11-15 08:30,15,57.51,57.8,57.31,57.74,170
CLK19,2018-11-15 09:00,15,57.72,58.03,57.72,58.01,112
CLK19,2018-11-15 09:30,15,58.04,58.1,57.86,57.87,20
CLK19,2018-11-15 10:00,15,57.65,58.23,57.65,58.01,35
CLK19,2018-11-15 10:30,15,58.07,58.1,58.02,58.02,7
CLK19,2018-11-15 11:00,15,58.02,58.02,57.72,57.72,7
CLK19,2018-11-15 11:30,15,57.71,57.72,57.68,57.69,8
CLK19,2018-11-15 12:00,15,57.68,57.8,57.55,57.77,12
CLK19,2018-11-15 12:30,15,57.98,57.98,57.66,57.66,16
CLK19,2018-11-15 13:00,15,57.78,57.78,57.39,57.41,156
CLK19,2018-11-15 13:30,15,57.41,57.5,57.41,57.5,3
CLK19,2018-11-15 14:00,15,57.46,57.46,57.28,57.28,15
CLK19,2018-11-15 14:30,15,57.49,57.49,57.45,57.45,5
CLK19,2018-11-15 15:00,15,57.44,57.44,57.44,57.44,1
CLK19,2018-11-15 15:30,15,57.53,57.53,57.53,57.53,3
CLK19,2018-11-15 19:30,16,57.64,57.64,57.64,57.64,1
CLK19,2018-11-15 20:00,16,57.68,57.69,57.68,57.69,10
CLK19,2018-11-16 01:00,16,57.84,57.84,57.84,57.84,7
CLK19,2018-11-16 01:30,16,58.13,58.28,58.13,58.28,8
CLK19,2018-11-16 02:00,16,58.34,58.34,58.27,58.27,4
CLK19,2018-11-16 02:30,16,58.35,58.35,58.22,58.22,8
CLK19,2018-11-16 03:00,16,58.25,58.25,58.25,58.25,1
CLK19,2018-11-16 03:30,16,58.03,58.23,57.93,58.23,14
CLK19,2018-11-16 04:00,16,58.23,58.23,58.15,58.15,13
CLK19,2018-11-16 04:30,16,58.46,58.55,58.46,58.55,4
CLK19,2018-11-16 05:00,16,58.41,58.41,58.33,58.34,3
CLK19,2018-11-16 05:30,16,58.46,58.46,58.46,58.46,1
CLK19,2018-11-16 06:00,16,58.33,58.34,58.33,58.34,2
CLK19,2018-11-16 06:30,16,58.19,58.19,58.17,58.17,2
CLK19,2018-11-16 07:00,16,58.47,58.67,58.41,58.6,17
CLK19,2018-11-16 07:30,16,58.51,58.76,58.51,58.76,13
CLK19,2018-11-16 08:00,16,58.7,58.78,58.43,58.44,37
CLK19,2018-11-16 08:30,16,58.39,58.6,58.37,58.58,115
CLK19,2018-11-16 09:00,16,58.59,58.87,58.56,58.77,33
CLK19,2018-11-16 09:30,16,58.73,58.81,58.62,58.72,35
CLK19,2018-11-16 10:00,16,58.64,58.66,57.92,57.92,48
CLK19,2018-11-16 10:30,16,57.87,57.91,57.62,57.72,14
CLK19,2018-11-16 11:00,16,57.82,57.83,57.13,57.13,30
CLK19,2018-11-16 11:30,16,57.28,57.74,57.28,57.73,16
CLK19,2018-11-16 12:00,16,57.77,57.77,57.57,57.57,11
CLK19,2018-11-16 12:30,16,57.49,57.72,57.46,57.66,24
CLK19,2018-11-16 13:00,16,57.64,57.64,57.34,57.45,22
CLK19,2018-11-16 13:30,16,57.49,57.87,57.47,57.79,28
CLK19,2018-11-16 14:00,16,57.81,57.81,57.6,57.7,12
CLK19,2018-11-16 14:30,16,57.67,57.77,57.67,57.77,6
CLK19,2018-11-16 15:30,16,57.72,57.84,57.72,57.84,79
CLK19,2018-11-18 17:00,19,57.79,57.79,57.79,57.79,1
CLK19,2018-11-18 18:00,19,58.01,58.01,58.01,58.01,3
CLK19,2018-11-18 19:00,19,57.99,57.99,57.9,57.91,4
CLK19,2018-11-18 20:30,19,58.1,58.1,58.1,58.1,1
CLK19,2018-11-19 01:00,19,58.04,58.04,58.04,58.04,1
CLK19,2018-11-19 02:00,19,58.13,58.13,58.02,58.02,15
CLK19,2018-11-19 02:30,19,58.07,58.07,57.95,58.02,6
CLK19,2018-11-19 03:00,19,58.12,58.12,57.8,57.86,13
CLK19,2018-11-19 03:30,19,57.7,57.7,57.7,57.7,1
CLK19,2018-11-19 04:00,19,57.8,57.8,57.59,57.63,24
CLK19,2018-11-19 04:30,19,57.71,57.74,57.5,57.71,16
CLK19,2018-11-19 05:00,19,57.64,57.67,57.6,57.6,13
CLK19,2018-11-19 05:30,19,57.56,57.61,57.5,57.59,14
CLK19,2018-11-19 06:00,19,57.43,57.43,57.4,57.4,6
CLK19,2018-11-19 06:30,19,57.46,57.46,57.46,57.46,1
CLK19,2018-11-19 07:00,19,57.61,57.64,57.47,57.47,11
CLK19,2018-11-19 07:30,19,57.42,57.42,56.65,56.72,69
CLK19,2018-11-19 08:00,19,56.61,56.85,56.59,56.83,138
CLK19,2018-11-19 08:30,19,56.85,56.92,56.16,56.18,104
CLK19,2018-11-19 09:00,19,56.16,56.77,56,56.77,54
CLK19,2018-11-19 09:30,19,56.78,57.24,56.74,57.06,71
CLK19,2018-11-19 10:00,19,57.03,57.34,56.81,57.07,33
CLK19,2018-11-19 10:30,19,56.96,57.03,56.96,57.03,19
CLK19,2018-11-19 11:00,19,57.04,57.26,56.96,57.21,27
CLK19,2018-11-19 11:30,19,57.12,57.45,57.12,57.25,12
CLK19,2018-11-19 12:00,19,57.24,57.24,57.19,57.19,7
CLK19,2018-11-19 12:30,19,57.43,57.54,57.42,57.46,9
CLK19,2018-11-19 13:00,19,57.55,57.81,57.26,57.81,40
CLK19,2018-11-19 13:30,19,57.76,57.97,57.76,57.85,3
CLK19,2018-11-19 14:00,19,57.85,57.89,57.78,57.78,4
CLK19,2018-11-19 14:30,19,57.76,57.76,57.76,57.76,3
CLK19,2018-11-19 15:00,19,57.77,57.77,57.77,57.77,1
CLK19,2018-11-19 15:30,19,57.76,57.84,57.76,57.84,23
CLK19,2018-11-19 23:30,20,57.43,57.43,57.43,57.43,1
CLK19,2018-11-20 00:30,20,57.54,57.54,57.52,57.52,3
CLK19,2018-11-20 02:00,20,57.34,57.34,57.33,57.33,4
CLK19,2018-11-20 02:30,20,57.16,57.16,57.16,57.16,2
CLK19,2018-11-20 03:00,20,56.99,57.04,56.99,57.04,2
CLK19,2018-11-20 03:30,20,57.32,57.32,57.23,57.23,4
CLK19,2018-11-20 04:00,20,57.08,57.35,57.06,57.35,14
CLK19,2018-11-20 04:30,20,57.36,57.51,57.36,57.46,12
CLK19,2018-11-20 05:00,20,57.62,57.78,57.59,57.69,18
CLK19,2018-11-20 05:30,20,57.7,57.75,57.54,57.56,12
CLK19,2018-11-20 06:00,20,57.53,57.57,57.26,57.26,19
CLK19,2018-11-20 07:00,20,57.19,57.25,56.64,56.64,57
CLK19,2018-11-20 07:30,20,56.66,56.71,56.58,56.59,24
CLK19,2018-11-20 08:00,20,56.56,56.69,56.3,56.52,157
CLK19,2018-11-20 08:30,20,56.28,56.73,55.66,55.71,52
CLK19,2018-11-20 09:00,20,55.63,55.68,54.36,54.68,71
CLK19,2018-11-20 09:30,20,54.61,55.28,54.59,55.27,78
CLK19,2018-11-20 10:00,20,55.32,55.35,54.69,54.91,62
CLK19,2018-11-20 10:30,20,54.78,54.83,54.5,54.83,49
CLK19,2018-11-20 11:00,20,54.9,54.9,54.7,54.84,57
CLK19,2018-11-20 11:30,20,54.85,54.86,54.49,54.65,39
CLK19,2018-11-20 12:00,20,54.45,54.56,53.46,53.6,89
CLK19,2018-11-20 12:30,20,53.63,53.97,53.52,53.96,37
CLK19,2018-11-20 13:00,20,53.81,54.06,53.64,53.91,191
CLK19,2018-11-20 13:30,20,53.9,53.93,53.74,53.74,89
CLK19,2018-11-20 14:00,20,53.73,53.79,53.69,53.79,10
CLK19,2018-11-20 14:30,20,53.76,53.8,53.75,53.8,14
CLK19,2018-11-20 15:00,20,53.67,53.69,53.6,53.69,13
CLK19,2018-11-20 15:30,20,53.84,53.84,53.76,53.78,10
CLK19,2018-11-20 18:00,21,53.94,53.94,53.94,53.94,1
CLK19,2018-11-20 19:00,21,53.99,54.38,53.96,54.38,71
CLK19,2018-11-20 19:30,21,54.51,54.63,54.51,54.6,11
CLK19,2018-11-20 20:30,21,54.48,54.48,54.48,54.48,2
CLK19,2018-11-20 21:30,21,54.63,54.63,54.63,54.63,1
CLK19,2018-11-20 22:00,21,54.61,54.63,54.55,54.55,9
CLK19,2018-11-20 23:30,21,54.48,54.48,54.48,54.48,1
CLK19,2018-11-21 00:00,21,54.53,54.58,54.53,54.58,4
CLK19,2018-11-21 01:00,21,54.58,54.67,54.58,54.67,9
CLK19,2018-11-21 01:30,21,54.71,54.73,54.71,54.73,2
CLK19,2018-11-21 02:00,21,54.59,54.86,54.56,54.86,14
CLK19,2018-11-21 02:30,21,54.85,54.9,54.75,54.9,12
CLK19,2018-11-21 03:00,21,54.81,54.83,54.75,54.8,9
CLK19,2018-11-21 03:30,21,54.9,54.95,54.9,54.95,7
CLK19,2018-11-21 04:00,21,55.01,55.02,54.91,54.91,4
CLK19,2018-11-21 04:30,21,54.84,54.84,54.76,54.79,6
CLK19,2018-11-21 05:00,21,54.77,55.03,54.76,54.98,19
CLK19,2018-11-21 05:30,21,54.9,55.03,54.86,55.02,16
CLK19,2018-11-21 06:00,21,54.86,55.01,54.86,55.01,3
CLK19,2018-11-21 06:30,21,55.14,55.33,55.09,55.32,29
CLK19,2018-11-21 07:00,21,55.33,55.39,55.26,55.3,30
CLK19,2018-11-21 07:30,21,55.29,55.35,55.16,55.16,52
CLK19,2018-11-21 08:00,21,55.14,55.14,54.83,54.96,150
CLK19,2018-11-21 08:30,21,54.99,55.3,54.99,55.3,43
CLK19,2018-11-21 09:00,21,55.12,55.15,54.93,55.01,38
CLK19,2018-11-21 09:30,21,54.81,55.12,54.65,54.81,90
CLK19,2018-11-21 10:00,21,54.87,55.31,54.87,55.31,32
CLK19,2018-11-21 10:30,21,55.39,56.1,55.39,55.98,132
CLK19,2018-11-21 11:00,21,56.26,56.26,55.77,55.78,88
CLK19,2018-11-21 11:30,21,55.88,55.97,55.83,55.83,13
CLK19,2018-11-21 12:00,21,55.86,55.86,55.75,55.75,18
CLK19,2018-11-21 12:30,21,55.75,55.85,55.63,55.73,35
CLK19,2018-11-21 13:00,21,55.69,55.69,55.2,55.2,123
CLK19,2018-11-21 13:30,21,54.97,54.97,54.85,54.97,48
CLK19,2018-11-21 15:00,21,55.13,55.13,55.13,55.13,6
CLK19,2018-11-21 15:30,21,55.15,55.39,55.09,55.39,252
CLK19,2018-11-21 19:30,23,55.1,55.1,55.08,55.08,2
CLK19,2018-11-22 00:00,23,55.1,55.1,55.1,55.1,1
CLK19,2018-11-22 02:00,23,54.87,54.87,54.87,54.87,1
CLK19,2018-11-22 02:30,23,54.83,54.83,54.28,54.39,8
CLK19,2018-11-22 03:00,23,54.5,54.55,54.41,54.55,12
CLK19,2018-11-22 04:00,23,54.71,54.74,54.71,54.74,8
CLK19,2018-11-22 05:00,23,54.51,54.51,54.44,54.44,6
CLK19,2018-11-22 05:30,23,54.69,54.69,54.68,54.68,2
CLK19,2018-11-22 06:00,23,54.66,54.91,54.66,54.91,5
CLK19,2018-11-22 06:30,23,54.9,55.12,54.9,55.12,11
CLK19,2018-11-22 07:00,23,55.08,55.33,55.08,55.33,3
CLK19,2018-11-22 08:00,23,55.19,55.23,55.19,55.23,6
CLK19,2018-11-22 08:30,23,55.1,55.1,55.1,55.1,1
CLK19,2018-11-22 09:00,23,54.96,54.99,54.96,54.99,3
CLK19,2018-11-22 09:30,23,54.86,54.86,54.81,54.81,4
CLK19,2018-11-22 10:00,23,54.55,54.55,54.55,54.55,2
CLK19,2018-11-22 10:30,23,54.52,54.61,54.51,54.61,3
CLK19,2018-11-22 11:00,23,54.49,54.55,54.48,54.51,11
CLK19,2018-11-22 11:30,23,54.53,54.53,54.53,54.53,2
CLK19,2018-11-22 19:00,23,54.52,54.52,54.52,54.52,1
CLK19,2018-11-22 20:00,23,54.64,54.64,54.64,54.64,1
CLK19,2018-11-22 21:00,23,54.5,54.5,54,54,2
CLK19,2018-11-22 22:30,23,53.94,53.94,53.94,53.94,1
CLK19,2018-11-22 23:30,23,54.03,54.03,53.96,53.96,2
CLK19,2018-11-23 01:00,23,54.04,54.05,54.04,54.05,5
CLK19,2018-11-23 01:30,23,54.16,54.16,54.16,54.16,7
CLK19,2018-11-23 02:00,23,54.01,54.01,53.81,53.86,5
CLK19,2018-11-23 02:30,23,54.12,54.12,53.94,53.94,3
CLK19,2018-11-23 03:00,23,53.78,54.07,53.78,53.86,11
CLK19,2018-11-23 03:30,23,53.91,53.92,53.84,53.92,6
CLK19,2018-11-23 04:00,23,53.6,53.6,53.43,53.44,15
CLK19,2018-11-23 04:30,23,53.27,53.27,52.51,52.81,19
CLK19,2018-11-23 05:00,23,52.85,52.93,52.83,52.83,6
CLK19,2018-11-23 05:30,23,53.03,53.04,52.91,52.91,35
CLK19,2018-11-23 06:00,23,53.01,53.01,52.91,52.91,14
CLK19,2018-11-23 06:30,23,52.75,52.95,52.75,52.9,18
CLK19,2018-11-23 07:00,23,52.76,52.76,51.99,52.14,30
CLK19,2018-11-23 07:30,23,51.85,51.85,51.33,51.43,89
CLK19,2018-11-23 08:00,23,51.41,52.05,51.4,52.05,82
CLK19,2018-11-23 08:30,23,52,52.02,51.37,51.94,60
CLK19,2018-11-23 09:00,23,51.94,51.94,51.38,51.46,53
CLK19,2018-11-23 09:30,23,51.49,51.7,51.41,51.45,38
CLK19,2018-11-23 10:00,23,51.5,51.72,51.2,51.64,104
CLK19,2018-11-23 10:30,23,51.6,51.74,51.4,51.4,28
CLK19,2018-11-23 11:00,23,51.38,51.55,51.33,51.55,27
CLK19,2018-11-23 11:30,23,51.55,52.28,51.55,51.92,55
CLK19,2018-11-23 12:00,23,51.9,51.9,51,51,94
CLK19,2018-11-23 12:30,23,51.04,51.2,50.82,51.02,44
CLK19,2018-11-25 17:00,26,51.03,51.1,51.03,51.1,3
CLK19,2018-11-25 17:30,26,51.03,51.11,51.01,51.11,5
CLK19,2018-11-25 18:00,26,51.3,51.37,51.23,51.23,9
CLK19,2018-11-25 18:30,26,51.18,51.23,51.15,51.23,5
CLK19,2018-11-25 20:00,26,51.2,51.29,51.2,51.29,9
CLK19,2018-11-25 23:30,26,51.55,51.55,51.55,51.55,1
CLK19,2018-11-26 00:00,26,51.79,51.82,51.78,51.82,5
CLK19,2018-11-26 00:30,26,51.86,51.86,51.75,51.75,2
CLK19,2018-11-26 01:30,26,51.67,51.68,51.67,51.68,2
CLK19,2018-11-26 02:00,26,51.62,51.94,51.62,51.91,11
CLK19,2018-11-26 02:30,26,51.81,51.89,51.76,51.89,8
CLK19,2018-11-26 03:00,26,51.79,51.82,51.67,51.77,20
CLK19,2018-11-26 03:30,26,51.75,51.93,51.75,51.93,9
CLK19,2018-11-26 04:00,26,51.93,51.93,51.69,51.69,16
CLK19,2018-11-26 04:30,26,51.69,51.72,51.54,51.54,9
CLK19,2018-11-26 05:00,26,51.6,51.67,51.36,51.37,9
CLK19,2018-11-26 05:30,26,51.41,51.41,51.41,51.41,1
CLK19,2018-11-26 06:00,26,51.78,51.86,51.75,51.76,5
CLK19,2018-11-26 06:30,26,51.73,51.85,51.67,51.85,16
CLK19,2018-11-26 07:00,26,51.86,51.95,51.86,51.86,14
CLK19,2018-11-26 07:30,26,51.86,51.97,51.78,51.9,40
CLK19,2018-11-26 08:00,26,51.86,52.2,51.6,52.2,75
CLK19,2018-11-26 08:30,26,52.29,52.6,52.29,52.46,73
CLK19,2018-11-26 09:00,26,52.32,52.8,52.31,52.77,48
CLK19,2018-11-26 09:30,26,52.83,52.83,52.36,52.46,28
CLK19,2018-11-26 10:00,26,52.41,52.73,52.41,52.46,33
CLK19,2018-11-26 10:30,26,52.53,52.53,52.2,52.35,22
CLK19,2018-11-26 11:00,26,52.38,52.39,52.27,52.36,18
CLK19,2018-11-26 11:30,26,52.33,52.38,52.12,52.38,12
CLK19,2018-11-26 12:00,26,52.41,52.53,52.3,52.3,51
CLK19,2018-11-26 12:30,26,52.44,52.61,52.43,52.61,12
CLK19,2018-11-26 13:00,26,52.5,52.5,52.14,52.23,77
CLK19,2018-11-26 13:30,26,52.41,52.41,52.15,52.17,29
CLK19,2018-11-26 14:00,26,52.08,52.17,52.08,52.15,14
CLK19,2018-11-26 14:30,26,52.17,52.3,52.17,52.3,37
CLK19,2018-11-26 15:30,26,52.16,52.16,52.16,52.16,2
CLK19,2018-11-26 17:30,27,52.11,52.11,52.11,52.11,1
CLK19,2018-11-26 19:30,27,51.85,51.85,51.85,51.85,1
CLK19,2018-11-26 20:30,27,51.89,51.89,51.89,51.89,1
CLK19,2018-11-26 21:00,27,51.98,52.11,51.98,52.11,3
CLK19,2018-11-26 22:00,27,52.14,52.14,52.14,52.14,1
CLK19,2018-11-26 23:00,27,51.98,51.98,51.95,51.95,2
CLK19,2018-11-27 00:30,27,51.87,51.87,51.87,51.87,2
CLK19,2018-11-27 01:00,27,51.79,51.79,51.79,51.79,1
CLK19,2018-11-27 01:30,27,51.92,51.92,51.92,51.92,1
CLK19,2018-11-27 02:00,27,51.85,51.85,51.85,51.85,1
CLK19,2018-11-27 02:30,27,51.57,51.57,51.57,51.57,1
CLK19,2018-11-27 03:00,27,51.53,51.73,51.53,51.73,3
CLK19,2018-11-27 04:00,27,52.05,52.36,52.05,52.36,8
CLK19,2018-11-27 04:30,27,52.46,52.46,52.17,52.27,18
CLK19,2018-11-27 05:00,27,52.11,52.4,52.11,52.33,20
CLK19,2018-11-27 05:30,27,52.33,52.38,52.27,52.27,5
CLK19,2018-11-27 06:00,27,52.26,52.26,52.13,52.13,2
CLK19,2018-11-27 06:30,27,52.07,52.07,52.04,52.05,15
CLK19,2018-11-27 07:00,27,51.95,51.99,51.85,51.99,14
CLK19,2018-11-27 07:30,27,51.86,52.13,51.78,52.06,38
CLK19,2018-11-27 08:00,27,52.18,52.29,51.88,52.29,93
CLK19,2018-11-27 08:30,27,52.48,52.48,52.28,52.36,59
CLK19,2018-11-27 09:00,27,52.35,52.75,52.35,52.53,44
CLK19,2018-11-27 09:30,27,52.59,52.84,52.42,52.84,31
CLK19,2018-11-27 10:00,27,52.71,52.71,52.26,52.4,9
CLK19,2018-11-27 10:30,27,52.32,52.32,52.32,52.32,6
CLK19,2018-11-27 11:00,27,52.11,52.11,51.01,51.09,173
CLK19,2018-11-27 11:30,27,51.18,51.51,51.18,51.41,44
CLK19,2018-11-27 12:00,27,51.61,51.9,51.61,51.9,35
CLK19,2018-11-27 12:30,27,51.74,52.12,51.74,51.99,30
CLK19,2018-11-27 13:00,27,52.1,52.25,52.04,52.25,59
CLK19,2018-11-27 13:30,27,52.22,52.26,52.22,52.26,2
CLK19,2018-11-27 14:00,27,52.27,52.31,52.27,52.31,10
CLK19,2018-11-27 14:30,27,52.4,52.4,52.4,52.4,2
CLK19,2018-11-27 15:00,27,52.4,52.54,52.4,52.54,13
CLK19,2018-11-27 15:30,27,52.52,52.74,52.52,52.68,9
CLK19,2018-11-27 19:00,28,52.5,52.5,52.5,52.5,1
CLK19,2018-11-27 23:00,28,52.8,52.8,52.8,52.8,2
CLK19,2018-11-27 23:30,28,52.73,52.81,52.73,52.81,2
CLK19,2018-11-28 00:00,28,52.86,52.86,52.86,52.86,1
CLK19,2018-11-28 00:30,28,53.02,53.02,53,53,2
CLK19,2018-11-28 01:00,28,52.96,52.96,52.96,52.96,2
CLK19,2018-11-28 01:30,28,52.95,52.95,52.95,52.95,1
CLK19,2018-11-28 02:30,28,52.6,52.6,52.6,52.6,2
CLK19,2018-11-28 03:30,28,52.57,52.57,52.57,52.57,2
CLK19,2018-11-28 04:00,28,52.48,52.64,52.29,52.32,6
CLK19,2018-11-28 05:00,28,52.13,52.13,52.07,52.07,3
CLK19,2018-11-28 05:30,28,52.07,52.17,52.07,52.17,2
CLK19,2018-11-28 06:00,28,52.28,52.38,52.28,52.37,3
CLK19,2018-11-28 06:30,28,52.19,52.19,52.19,52.19,1
CLK19,2018-11-28 07:00,28,52.14,52.14,51.8,51.8,11
CLK19,2018-11-28 07:30,28,51.83,51.83,51.55,51.66,11
CLK19,2018-11-28 08:00,28,51.83,51.93,51.8,51.88,98
CLK19,2018-11-28 08:30,28,51.81,51.92,51.55,51.65,17
CLK19,2018-11-28 09:00,28,51.69,51.82,51.59,51.79,8
CLK19,2018-11-28 09:30,28,51.49,52.07,51.34,51.73,34
CLK19,2018-11-28 10:00,28,51.36,51.87,51.36,51.87,17
CLK19,2018-11-28 10:30,28,51.99,52.3,51.98,52.28,41
CLK19,2018-11-28 11:00,28,52.41,52.61,52.41,52.52,29
CLK19,2018-11-28 11:30,28,52.31,52.31,52.23,52.23,2
CLK19,2018-11-28 12:00,28,52.09,52.09,51.88,51.88,11
CLK19,2018-11-28 12:30,28,51.89,52.34,51.75,52.26,12
CLK19,2018-11-28 13:00,28,51.75,51.85,50.8,50.8,93
CLK19,2018-11-28 13:30,28,51.15,51.27,51.07,51.07,41
CLK19,2018-11-28 14:00,28,50.94,51,50.94,51,5
CLK19,2018-11-28 14:30,28,50.96,51.17,50.96,51.16,8
CLK19,2018-11-28 15:00,28,50.99,50.99,50.99,50.99,1
CLK19,2018-11-28 15:30,28,50.98,50.98,50.98,50.98,3
CLK19,2018-11-28 17:00,29,50.99,50.99,50.99,50.99,1
CLK19,2018-11-28 19:00,29,51.5,51.5,51.5,51.5,1
CLK19,2018-11-28 19:30,29,51.51,51.51,51.51,51.51,3
CLK19,2018-11-28 20:00,29,51.28,51.28,51.28,51.28,1
CLK19,2018-11-28 23:30,29,51.24,51.24,51.24,51.24,2
CLK19,2018-11-29 00:30,29,51.2,51.2,51.11,51.11,3
CLK19,2018-11-29 01:00,29,51.17,51.17,51.17,51.17,2
CLK19,2018-11-29 02:00,29,50.98,50.98,50.98,50.98,1
CLK19,2018-11-29 02:30,29,51.01,51.01,50.16,50.47,21
CLK19,2018-11-29 03:00,29,50.56,50.56,50.28,50.28,10
CLK19,2018-11-29 03:30,29,50.3,50.49,50.3,50.46,12
CLK19,2018-11-29 04:00,29,50.5,50.62,50.45,50.62,12
CLK19,2018-11-29 04:30,29,50.59,50.59,50.55,50.58,6
CLK19,2018-11-29 05:00,29,50.73,50.73,50.42,50.42,11
CLK19,2018-11-29 05:30,29,50.41,50.99,50.41,50.99,9
CLK19,2018-11-29 06:00,29,50.8,51.88,50.8,51.74,52
CLK19,2018-11-29 06:30,29,51.74,51.79,51.46,51.63,24
CLK19,2018-11-29 07:00,29,51.54,51.88,51.45,51.84,83
CLK19,2018-11-29 07:30,29,51.79,52.07,51.69,51.71,22
CLK19,2018-11-29 08:00,29,51.68,51.84,51.57,51.8,47
CLK19,2018-11-29 08:30,29,51.84,52.13,51.69,51.89,48
CLK19,2018-11-29 09:00,29,51.86,51.98,51.55,51.75,39
CLK19,2018-11-29 09:30,29,51.76,52.04,51.71,52.03,39
CLK19,2018-11-29 10:00,29,52.13,52.24,51.99,52.15,47
CLK19,2018-11-29 10:30,29,52.14,52.55,52.12,52.34,38
CLK19,2018-11-29 11:00,29,52.28,52.35,52.21,52.28,16
CLK19,2018-11-29 11:30,29,52.31,52.55,52.31,52.55,19
CLK19,2018-11-29 12:00,29,52.64,52.71,52.45,52.71,12
CLK19,2018-11-29 12:30,29,52.63,52.74,52.5,52.62,13
CLK19,2018-11-29 13:00,29,52.6,52.66,51.98,52.11,68
CLK19,2018-11-29 13:30,29,52.18,52.18,52.06,52.07,12
CLK19,2018-11-29 14:00,29,52.02,52.02,51.94,51.94,5
CLK19,2018-11-29 14:30,29,51.96,51.96,51.92,51.93,4
CLK19,2018-11-29 15:00,29,51.97,51.98,51.97,51.98,2
CLK19,2018-11-29 15:30,29,51.98,51.98,51.98,51.98,2
CLK19,2018-11-29 17:30,30,51.93,51.93,51.93,51.93,2
CLK19,2018-11-29 18:30,30,51.9,51.91,51.9,51.91,2
CLK19,2018-11-29 19:30,30,52.1,52.1,52.1,52.1,1
CLK19,2018-11-29 20:00,30,52.17,52.18,52.13,52.13,6
CLK19,2018-11-29 20:30,30,52.13,52.13,52.13,52.13,1
CLK19,2018-11-30 00:30,30,52.13,52.13,52.13,52.13,1
CLK19,2018-11-30 01:00,30,52.11,52.11,52.02,52.02,2
CLK19,2018-11-30 02:00,30,52.1,52.1,51.85,51.85,10
CLK19,2018-11-30 02:30,30,51.88,52.13,51.77,52.08,12
CLK19,2018-11-30 03:00,30,52.05,52.06,51.8,51.9,40
CLK19,2018-11-30 03:30,30,51.79,51.79,51.58,51.59,9
CLK19,2018-11-30 04:00,30,51.51,51.51,51.17,51.39,46
CLK19,2018-11-30 04:30,30,51.36,51.54,51.31,51.5,15
CLK19,2018-11-30 05:00,30,51.45,51.46,51.32,51.32,11
CLK19,2018-11-30 05:30,30,51.4,51.4,51.15,51.17,16
CLK19,2018-11-30 06:00,30,51.18,51.25,51.01,51.25,66
CLK19,2018-11-30 06:30,30,51.42,51.42,51.31,51.34,21
CLK19,2018-11-30 07:00,30,51.4,51.4,51.07,51.31,19
CLK19,2018-11-30 07:30,30,51.25,51.38,51.18,51.33,69
CLK19,2018-11-30 08:00,30,51.23,51.3,50.66,50.88,219
CLK19,2018-11-30 08:30,30,50.91,50.91,50.33,50.48,76
CLK19,2018-11-30 09:00,30,50.47,50.82,50.43,50.75,77
CLK19,2018-11-30 09:30,30,50.73,51.24,50.66,50.93,79
CLK19,2018-11-30 10:00,30,50.88,51.19,50.8,50.8,78
CLK19,2018-11-30 10:30,30,51.13,52.05,51.01,52.03,44
CLK19,2018-11-30 11:00,30,51.99,52.12,51.76,51.79,32
CLK19,2018-11-30 11:30,30,51.86,51.86,51.61,51.66,55
CLK19,2018-11-30 12:00,30,51.66,51.81,51.45,51.76,21
CLK19,2018-11-30 12:30,30,51.74,52.01,51.67,51.81,55
CLK19,2018-11-30 13:00,30,51.87,51.94,51.32,51.37,293
CLK19,2018-11-30 13:30,30,51.35,51.51,51.21,51.21,27
CLK19,2018-11-30 14:00,30,51.18,51.24,51.08,51.08,11
CLK19,2018-11-30 14:30,30,51.1,51.23,51.07,51.23,8
CLK19,2018-11-30 15:00,30,51.26,51.28,51.17,51.28,25
CLK19,2018-11-30 15:30,30,51.3,51.3,51.12,51.22,23
CLK19,2018-12-02 17:00,3,52.82,52.84,52.57,52.69,14
CLK19,2018-12-02 18:00,3,52.76,52.88,52.75,52.88,11
CLK19,2018-12-02 18:30,3,52.97,53.1,52.97,53.1,2
CLK19,2018-12-02 19:00,3,53.38,53.54,53.33,53.5,17
CLK19,2018-12-02 19:30,3,53.33,53.4,53.33,53.4,7
CLK19,2018-12-02 20:00,3,53.69,54.08,53.69,54.08,17
CLK19,2018-12-02 20:30,3,54.15,54.15,54.15,54.15,4
CLK19,2018-12-02 21:30,3,54.15,54.15,53.96,54.09,8
CLK19,2018-12-02 22:00,3,54.14,54.2,54.11,54.2,23
CLK19,2018-12-02 22:30,3,54.15,54.22,54.14,54.21,12
CLK19,2018-12-02 23:30,3,54.11,54.13,54.05,54.13,22
CLK19,2018-12-03 00:00,3,54.06,54.08,53.94,53.94,5
CLK19,2018-12-03 01:00,3,53.94,53.94,53.84,53.86,26
CLK19,2018-12-03 01:30,3,53.85,53.93,53.85,53.93,2
CLK19,2018-12-03 02:00,3,54.06,54.06,54.06,54.06,1
CLK19,2018-12-03 02:30,3,53.92,54.07,53.92,54.07,3
CLK19,2018-12-03 03:00,3,53.7,53.7,53.7,53.7,2
CLK19,2018-12-03 03:30,3,53.87,53.87,53.86,53.86,3
CLK19,2018-12-03 04:00,3,53.68,53.77,53.62,53.75,11
CLK19,2018-12-03 04:30,3,53.64,53.72,53.63,53.65,8
CLK19,2018-12-03 05:00,3,53.59,53.67,53.57,53.6,11
CLK19,2018-12-03 05:30,3,53.64,53.67,53.56,53.66,8
CLK19,2018-12-03 06:00,3,53.62,53.63,53.49,53.55,9
CLK19,2018-12-03 06:30,3,53.55,53.57,53.42,53.42,15
CLK19,2018-12-03 07:00,3,53.38,53.57,53.37,53.56,18
CLK19,2018-12-03 07:30,3,53.65,54.11,53.65,53.93,94
CLK19,2018-12-03 08:00,3,53.63,53.86,53.58,53.76,95
CLK19,2018-12-03 08:30,3,53.78,53.78,53.49,53.6,47
CLK19,2018-12-03 09:00,3,53.52,53.52,53.29,53.5,31
CLK19,2018-12-03 09:30,3,53.54,53.54,53.19,53.31,20
CLK19,2018-12-03 10:00,3,53.2,53.23,52.94,53.05,24
CLK19,2018-12-03 10:30,3,53.04,53.05,52.71,52.83,79
CLK19,2018-12-03 11:00,3,52.86,53.17,52.86,53.01,74
CLK19,2018-12-03 11:30,3,53.07,53.15,52.96,53.14,33
CLK19,2018-12-03 12:00,3,53.24,53.41,53.23,53.32,6
CLK19,2018-12-03 12:30,3,53.3,53.43,53.24,53.34,36
CLK19,2018-12-03 13:00,3,53.37,53.79,53.21,53.77,102
CLK19,2018-12-03 13:30,3,53.84,53.84,53.75,53.81,25
CLK19,2018-12-03 14:00,3,53.84,53.84,53.84,53.84,5
CLK19,2018-12-03 14:30,3,53.83,53.95,53.83,53.95,7
CLK19,2018-12-03 19:00,4,53.87,54.18,53.87,54.18,2
CLK19,2018-12-03 19:30,4,54.21,54.21,54.21,54.21,2
CLK19,2018-12-03 20:00,4,54.37,54.37,54.37,54.37,1
CLK19,2018-12-03 22:00,4,54.33,54.33,54.33,54.33,1
CLK19,2018-12-03 23:00,4,54.21,54.21,54.21,54.21,1
CLK19,2018-12-04 00:00,4,54.22,54.27,54.22,54.27,30
CLK19,2018-12-04 00:30,4,54.35,54.35,54.33,54.33,3
CLK19,2018-12-04 01:00,4,54.34,54.38,54.34,54.38,4
CLK19,2018-12-04 01:30,4,54.32,54.34,54.32,54.34,3
CLK19,2018-12-04 02:00,4,54.37,54.42,54.37,54.42,2
CLK19,2018-12-04 02:30,4,54.29,54.52,54.29,54.52,34
CLK19,2018-12-04 03:00,4,54.67,54.67,54.67,54.67,2
CLK19,2018-12-04 03:30,4,54.71,55.07,54.71,55.02,16
CLK19,2018-12-04 04:00,4,55.07,55.25,55.04,55.25,16
CLK19,2018-12-04 04:30,4,55.22,55.22,54.74,54.83,31
CLK19,2018-12-04 05:00,4,54.87,55.11,54.87,54.98,13
CLK19,2018-12-04 05:30,4,54.87,54.89,54.79,54.81,13
CLK19,2018-12-04 06:00,4,54.89,54.89,54.78,54.78,4
CLK19,2018-12-04 06:30,4,54.73,54.89,54.73,54.89,6
CLK19,2018-12-04 07:00,4,54.85,54.9,54.71,54.85,43
CLK19,2018-12-04 07:30,4,54.83,54.83,54.59,54.69,43
CLK19,2018-12-04 08:00,4,54.63,54.63,54.04,54.15,139
CLK19,2018-12-04 08:30,4,53.96,54.14,53.88,54.08,24
CLK19,2018-12-04 09:00,4,54.06,54.44,54.06,54.43,109
CLK19,2018-12-04 09:30,4,54.43,54.51,54.13,54.13,46
CLK19,2018-12-04 10:00,4,54.11,54.12,53.65,53.89,55
CLK19,2018-12-04 10:30,4,53.85,54.07,53.75,53.95,33
CLK19,2018-12-04 11:00,4,53.93,53.94,53.79,53.93,45
CLK19,2018-12-04 11:30,4,53.97,54.23,53.86,54.03,64
CLK19,2018-12-04 12:00,4,54.05,54.17,54.03,54.07,18
CLK19,2018-12-04 12:30,4,54.07,54.07,53.77,53.91,23
CLK19,2018-12-04 13:00,4,53.97,54.26,53.92,54.05,163
CLK19,2018-12-04 13:30,4,54.06,54.07,54.02,54.07,53
CLK19,2018-12-04 14:00,4,53.86,53.86,53.82,53.83,8
CLK19,2018-12-04 14:30,4,53.72,53.74,53.67,53.74,13
CLK19,2018-12-04 15:00,4,53.73,53.8,53.72,53.72,14
CLK19,2018-12-04 15:30,4,53.48,53.52,53.44,53.51,30
CLK19,2018-12-04 17:00,5,53.61,53.64,53.61,53.64,3
CLK19,2018-12-04 18:30,5,53.62,53.62,53.62,53.62,2
CLK19,2018-12-04 19:00,5,53.63,53.63,53.52,53.52,5
CLK19,2018-12-04 19:30,5,53.52,53.56,53.52,53.56,3
CLK19,2018-12-04 21:00,5,53.54,53.54,53.53,53.54,7
CLK19,2018-12-04 21:30,5,53.22,53.22,53.22,53.22,1
CLK19,2018-12-04 22:00,5,53.14,53.14,53.14,53.14,1
CLK19,2018-12-04 23:00,5,53.28,53.28,53.28,53.28,2
CLK19,2018-12-05 00:00,5,53.36,53.37,53.35,53.37,7
CLK19,2018-12-05 00:30,5,53.39,53.43,53.28,53.37,19
CLK19,2018-12-05 01:00,5,53.45,53.49,53.45,53.49,2
CLK19,2018-12-05 01:30,5,53.39,53.39,53.33,53.33,2
CLK19,2018-12-05 02:00,5,53.24,53.24,53.17,53.18,5
CLK19,2018-12-05 02:30,5,53.3,53.54,53.3,53.54,16
CLK19,2018-12-05 03:00,5,53.6,53.61,53.57,53.61,4
CLK19,2018-12-05 03:30,5,53.74,53.74,53.74,53.74,1
CLK19,2018-12-05 04:00,5,53.74,53.86,53.74,53.86,12
CLK19,2018-12-05 04:30,5,54.01,54.26,54,54.23,52
CLK19,2018-12-05 05:00,5,54.23,54.23,54.11,54.16,47
CLK19,2018-12-05 05:30,5,54.08,54.1,53.9,53.93,10
CLK19,2018-12-05 06:00,5,54.1,54.1,53.95,53.95,10
CLK19,2018-12-05 06:30,5,54.07,54.26,54.07,54.25,26
CLK19,2018-12-05 07:00,5,54.23,54.23,54.04,54.09,10
CLK19,2018-12-05 07:30,5,54.2,54.22,54.1,54.2,25
CLK19,2018-12-05 08:00,5,54.18,54.41,54.16,54.37,80
CLK19,2018-12-05 08:30,5,54.51,54.66,54.36,54.43,84
CLK19,2018-12-05 09:00,5,54.42,54.76,54.42,54.62,52
CLK19,2018-12-05 09:30,5,54.62,55.11,54.62,55.11,66
CLK19,2018-12-05 10:00,5,55.09,55.32,54.37,54.37,199
CLK19,2018-12-05 10:30,5,54.25,54.54,54.21,54.36,39
CLK19,2018-12-05 11:00,5,54.33,54.41,54.24,54.33,58
CLK19,2018-12-05 11:30,5,54.39,54.64,54.39,54.53,13
CLK19,2018-12-05 12:00,5,54.6,54.69,54.52,54.59,47
CLK19,2018-12-05 12:30,5,54.58,54.59,54.14,54.25,68
CLK19,2018-12-05 13:00,5,54.18,54.18,53.6,54,111
CLK19,2018-12-05 15:00,5,53.99,53.99,53.81,53.81,3
CLK19,2018-12-05 15:30,5,53.76,53.84,53.76,53.84,3
CLK19,2018-12-05 17:00,6,53.96,53.96,53.79,53.79,2
CLK19,2018-12-05 21:30,6,53.24,53.24,53.06,53.17,10
CLK19,2018-12-05 22:00,6,53.29,53.29,53.29,53.29,1
CLK19,2018-12-05 23:30,6,53.3,53.32,53.3,53.32,2
CLK19,2018-12-06 00:00,6,53.26,53.26,53.24,53.24,3
CLK19,2018-12-06 00:30,6,53.27,53.27,53.25,53.25,2
CLK19,2018-12-06 01:00,6,53.31,53.71,53.28,53.71,5
CLK19,2018-12-06 01:30,6,53.69,54.1,53.69,53.82,11
CLK19,2018-12-06 02:00,6,53.75,53.8,53.37,53.37,4
CLK19,2018-12-06 02:30,6,53.37,53.44,53.36,53.36,8
CLK19,2018-12-06 03:00,6,53.17,53.17,52.57,52.83,92
CLK19,2018-12-06 03:30,6,53.12,53.21,51.92,52.05,37
CLK19,2018-12-06 04:00,6,52.19,52.32,51.7,51.8,60
CLK19,2018-12-06 04:30,6,51.54,51.58,51.21,51.4,59
CLK19,2018-12-06 05:00,6,51.42,52.28,51.33,52.28,32
CLK19,2018-12-06 05:30,6,52.27,52.76,52.21,52.58,97
CLK19,2018-12-06 06:00,6,52.5,52.64,52.39,52.48,20
CLK19,2018-12-06 06:30,6,52.5,52.55,51.67,51.67,27
CLK19,2018-12-06 07:00,6,51.96,52.52,51.91,52.48,28
CLK19,2018-12-06 07:30,6,52.44,52.44,51.96,52.11,36
CLK19,2018-12-06 08:00,6,52.14,52.47,52.07,52.32,98
CLK19,2018-12-06 08:30,6,52.15,52.82,52.15,52.62,60
CLK19,2018-12-06 09:00,6,52.63,52.73,51.7,51.84,46
CLK19,2018-12-06 09:30,6,51.9,51.93,51.59,51.71,131
CLK19,2018-12-06 10:00,6,52.26,52.26,51.37,51.37,145
CLK19,2018-12-06 10:30,6,51.27,52.5,51.15,51.91,100
CLK19,2018-12-06 11:00,6,51.9,52.23,51.83,52.22,54
CLK19,2018-12-06 11:30,6,52.21,52.27,52.01,52.22,52
CLK19,2018-12-06 12:00,6,52.26,52.26,52.04,52.06,11
CLK19,2018-12-06 12:30,6,52.02,52.42,52.02,52.36,16
CLK19,2018-12-06 13:00,6,52.42,52.6,52.1,52.6,87
CLK19,2018-12-06 13:30,6,52.59,52.94,52.59,52.6,15
CLK19,2018-12-06 14:00,6,52.69,52.73,52.69,52.73,30
CLK19,2018-12-06 14:30,6,52.74,52.75,52.64,52.64,21
CLK19,2018-12-06 15:00,6,52.67,52.7,52.67,52.7,2
CLK19,2018-12-06 15:30,6,52.75,52.75,52.75,52.75,1
CLK19,2018-12-06 19:30,7,52.15,52.15,52.15,52.15,30
CLK19,2018-12-06 20:00,7,52.18,52.18,52.18,52.18,1
CLK19,2018-12-06 21:00,7,52.34,52.34,52.34,52.34,1
CLK19,2018-12-06 21:30,7,52.34,52.34,52.34,52.34,4
CLK19,2018-12-06 22:00,7,52.22,52.22,52.22,52.22,2
CLK19,2018-12-07 00:30,7,52.08,52.09,51.97,51.97,13
CLK19,2018-12-07 01:00,7,52.12,52.13,52.12,52.13,2
CLK19,2018-12-07 01:30,7,52.06,52.06,52.05,52.05,2
CLK19,2018-12-07 02:00,7,52.14,52.41,52.14,52.41,14
CLK19,2018-12-07 02:30,7,52.21,52.68,52.21,52.62,12
CLK19,2018-12-07 03:00,7,52.46,52.46,52.09,52.09,13
CLK19,2018-12-07 03:30,7,51.88,52.38,51.72,52.38,29
CLK19,2018-12-07 04:00,7,52.13,52.31,52.13,52.27,10
CLK19,2018-12-07 04:30,7,52.27,52.69,52.27,52.69,21
CLK19,2018-12-07 05:00,7,52.64,52.74,52.39,52.39,22
CLK19,2018-12-07 05:30,7,52.46,52.58,52.38,52.38,9
CLK19,2018-12-07 06:00,7,52.48,53.08,52.48,53.03,42
CLK19,2018-12-07 06:30,7,52.91,52.91,52.71,52.79,41
CLK19,2018-12-07 07:00,7,52.72,53.75,52.72,53.29,130
CLK19,2018-12-07 07:30,7,53.6,55.11,53.45,54.98,178
CLK19,2018-12-07 08:00,7,55.01,55.01,54.42,54.8,189
CLK19,2018-12-07 08:30,7,54.73,55.15,54.61,54.9,66
CLK19,2018-12-07 09:00,7,54.7,54.78,54.34,54.78,87
CLK19,2018-12-07 09:30,7,54.83,55.14,54.68,54.85,48
CLK19,2018-12-07 10:00,7,54.99,54.99,54.46,54.63,52
CLK19,2018-12-07 10:30,7,54.74,54.81,54.59,54.65,50
CLK19,2018-12-07 11:00,7,54.67,54.72,54.55,54.67,53
CLK19,2018-12-07 11:30,7,54.64,54.83,54.64,54.83,7
CLK19,2018-12-07 12:00,7,54.82,54.82,54.75,54.75,21
CLK19,2018-12-07 12:30,7,54.57,54.57,53.82,53.86,13
CLK19,2018-12-07 13:00,7,53.55,53.73,53.44,53.69,81
CLK19,2018-12-07 13:30,7,53.71,53.71,53.33,53.35,67
CLK19,2018-12-07 14:00,7,53.4,53.54,53.4,53.51,5
CLK19,2018-12-07 14:30,7,53.42,53.42,53.42,53.42,1
CLK19,2018-12-07 15:00,7,53.36,53.36,53.29,53.3,10
CLK19,2018-12-07 15:30,7,53.25,53.26,53.23,53.24,13
CLK19,2018-12-09 18:30,10,53.52,53.52,53.5,53.5,2
CLK19,2018-12-10 00:00,10,53.52,53.52,53.51,53.51,2
CLK19,2018-12-10 00:30,10,53.43,53.43,53.43,53.43,1
CLK19,2018-12-10 01:30,10,53.64,53.64,53.64,53.64,1
CLK19,2018-12-10 02:00,10,53.5,53.6,53.32,53.32,8
CLK19,2018-12-10 02:30,10,53.36,53.44,53.36,53.44,2
CLK19,2018-12-10 03:00,10,53.5,53.5,53.45,53.45,3
CLK19,2018-12-10 03:30,10,53.39,53.39,53.09,53.09,5
CLK19,2018-12-10 04:00,10,53.08,53.08,52.71,52.71,75
CLK19,2018-12-10 04:30,10,52.59,52.76,52.59,52.6,28
CLK19,2018-12-10 05:00,10,52.71,52.87,52.7,52.87,10
CLK19,2018-12-10 05:30,10,52.85,52.87,52.7,52.7,15
CLK19,2018-12-10 06:00,10,52.81,52.89,52.69,52.69,10
CLK19,2018-12-10 06:30,10,52.59,52.88,52.59,52.87,27
CLK19,2018-12-10 07:00,10,53.02,53.03,52.72,52.78,32
CLK19,2018-12-10 07:30,10,52.76,52.76,52.55,52.55,49
CLK19,2018-12-10 08:00,10,52.54,52.59,52.31,52.32,76
CLK19,2018-12-10 08:30,10,52.31,52.66,52.27,52.45,114
CLK19,2018-12-10 09:00,10,52.51,52.87,52.49,52.84,18
CLK19,2018-12-10 09:30,10,52.91,53.07,52.8,52.8,36
CLK19,2018-12-10 10:00,10,52.67,52.73,52.38,52.54,59
CLK19,2018-12-10 10:30,10,52.49,52.68,52.46,52.63,29
CLK19,2018-12-10 11:00,10,52.63,52.67,52.49,52.49,42
CLK19,2018-12-10 11:30,10,52.48,52.84,52.48,52.76,33
CLK19,2018-12-10 12:00,10,52.76,52.76,52.54,52.54,8
CLK19,2018-12-10 12:30,10,52.54,52.61,52.42,52.43,226
CLK19,2018-12-10 13:00,10,52.4,52.4,51.76,51.95,263
CLK19,2018-12-10 13:30,10,51.92,51.96,51.64,51.68,148
CLK19,2018-12-10 14:00,10,51.73,51.73,51.51,51.54,8
CLK19,2018-12-10 14:30,10,51.71,51.73,51.71,51.73,6
CLK19,2018-12-10 15:30,10,51.74,51.79,51.74,51.79,5
CLK19,2018-12-10 18:30,11,51.8,51.8,51.8,51.8,1
CLK19,2018-12-10 19:00,11,52.02,52.02,52.02,52.02,2
CLK19,2018-12-10 19:30,11,52.13,52.13,52.13,52.13,1
CLK19,2018-12-10 20:00,11,52.03,52.03,52.03,52.03,3
CLK19,2018-12-10 21:00,11,52.1,52.1,52.1,52.1,3
CLK19,2018-12-10 23:30,11,51.97,51.97,51.97,51.97,2
CLK19,2018-12-11 00:00,11,51.88,51.88,51.79,51.79,16
CLK19,2018-12-11 00:30,11,51.85,51.85,51.85,51.85,1
CLK19,2018-12-11 01:30,11,51.75,51.75,51.75,51.75,1
CLK19,2018-12-11 02:00,11,51.71,51.84,51.61,51.84,36
CLK19,2018-12-11 02:30,11,51.81,51.81,51.65,51.73,14
CLK19,2018-12-11 03:00,11,51.83,51.83,51.79,51.79,5
CLK19,2018-12-11 03:30,11,51.78,51.8,51.77,51.8,3
CLK19,2018-12-11 04:00,11,51.8,52.15,51.8,52.15,12
CLK19,2018-12-11 04:30,11,52.2,52.3,52.2,52.25,13
CLK19,2018-12-11 05:00,11,52.23,52.27,52.19,52.26,11
CLK19,2018-12-11 05:30,11,52.27,52.42,52.25,52.38,10
CLK19,2018-12-11 06:00,11,52.39,52.47,52.38,52.44,11
CLK19,2018-12-11 06:30,11,52.43,52.44,52.36,52.4,25
CLK19,2018-12-11 07:00,11,52.46,52.55,52.39,52.51,183
CLK19,2018-12-11 07:30,11,52.52,52.64,52.5,52.55,145
CLK19,2018-12-11 08:00,11,52.59,52.99,52.58,52.99,186
CLK19,2018-12-11 08:30,11,52.95,53.15,52.78,52.85,74
CLK19,2018-12-11 09:00,11,52.84,53.08,52.84,52.99,25
CLK19,2018-12-11 09:30,11,53.01,53.15,52.79,52.94,41
CLK19,2018-12-11 10:00,11,52.9,53.07,52.79,52.99,74
CLK19,2018-12-11 10:30,11,53.04,53.04,52.4,52.4,48
CLK19,2018-12-11 11:00,11,52.49,52.49,52.27,52.35,15
CLK19,2018-12-11 11:30,11,52.25,52.5,52.25,52.49,21
CLK19,2018-12-11 12:00,11,52.55,52.6,52.47,52.47,46
CLK19,2018-12-11 12:30,11,52.38,52.41,52.32,52.35,10
CLK19,2018-12-11 13:00,11,52.34,52.48,52.08,52.46,555
CLK19,2018-12-11 13:30,11,52.47,52.48,52.45,52.45,8
CLK19,2018-12-11 14:00,11,52.43,52.49,52.43,52.47,28
CLK19,2018-12-11 14:30,11,52.51,52.51,52.51,52.51,1
CLK19,2018-12-11 15:30,11,52.78,52.82,52.72,52.74,5
CLK19,2018-12-11 17:00,12,52.82,52.82,52.82,52.82,3
CLK19,2018-12-11 19:00,12,52.99,53.04,52.99,53.04,2
CLK19,2018-12-11 19:30,12,53.02,53.09,53.02,53.09,16
CLK19,2018-12-11 21:30,12,53.02,53.02,53.02,53.02,1
CLK19,2018-12-11 22:30,12,53.09,53.09,53.09,53.09,5
CLK19,2018-12-12 00:30,12,53.11,53.12,53.09,53.09,24
CLK19,2018-12-12 01:00,12,53,53,53,53,1
CLK19,2018-12-12 01:30,12,52.88,52.88,52.79,52.79,5
CLK19,2018-12-12 02:00,12,52.78,52.94,52.75,52.87,20
CLK19,2018-12-12 02:30,12,52.91,52.92,52.78,52.86,73
CLK19,2018-12-12 03:00,12,52.88,53.33,52.88,53.29,83
CLK19,2018-12-12 03:30,12,53.39,53.53,53.39,53.53,127
CLK19,2018-12-12 04:00,12,53.49,53.52,53.39,53.39,40
CLK19,2018-12-12 04:30,12,53.46,53.46,53.31,53.32,8
CLK19,2018-12-12 05:00,12,53.39,53.47,53.34,53.38,8
CLK19,2018-12-12 05:30,12,53.37,53.41,53.32,53.37,8
CLK19,2018-12-12 06:00,12,53.36,53.47,53.34,53.44,10
CLK19,2018-12-12 06:30,12,53.48,53.55,53.37,53.38,71
CLK19,2018-12-12 07:00,12,53.41,53.48,53.38,53.45,18
CLK19,2018-12-12 07:30,12,53.38,53.46,53.06,53.3,51
CLK19,2018-12-12 08:00,12,53.31,53.59,53.06,53.11,163
CLK19,2018-12-12 08:30,12,53.13,53.27,53.09,53.26,68
CLK19,2018-12-12 09:00,12,53.17,53.17,52.75,53.03,89
CLK19,2018-12-12 09:30,12,52.76,53.2,52.6,53.16,178
CLK19,2018-12-12 10:00,12,53.24,53.45,53.24,53.32,155
CLK19,2018-12-12 10:30,12,53.34,53.35,53.07,53.12,87
CLK19,2018-12-12 11:00,12,53.16,53.16,52.85,52.95,37
CLK19,2018-12-12 11:30,12,53.03,53.03,52.89,53.03,28
CLK19,2018-12-12 12:00,12,53.08,53.08,52.96,53.05,31
CLK19,2018-12-12 12:30,12,53.04,53.05,52.99,53,35
CLK19,2018-12-12 13:00,12,52.88,52.88,52.05,52.08,352
CLK19,2018-12-12 13:30,12,52.05,52.23,51.95,52.07,27
CLK19,2018-12-12 14:00,12,52.07,52.11,52.04,52.11,16
CLK19,2018-12-12 14:30,12,52.13,52.14,52.09,52.12,9
CLK19,2018-12-12 15:00,12,52.12,52.18,52.12,52.18,4
CLK19,2018-12-12 15:30,12,52.15,52.17,52.15,52.17,6
CLK19,2018-12-12 17:00,13,52.35,52.35,52.35,52.35,1
CLK19,2018-12-12 20:30,13,52.42,52.42,52.42,52.42,3
CLK19,2018-12-12 22:00,13,52.33,52.33,52.33,52.33,8
CLK19,2018-12-12 23:30,13,52.35,52.35,52.35,52.35,1
CLK19,2018-12-13 01:00,13,52.32,52.32,52.29,52.3,24
CLK19,2018-12-13 01:30,13,52.29,52.29,52.24,52.29,7
CLK19,2018-12-13 02:00,13,52.32,52.32,51.99,52,64
CLK19,2018-12-13 02:30,13,52.09,52.4,52.09,52.29,48
CLK19,2018-12-13 03:00,13,52.25,52.47,52.25,52.34,45
CLK19,2018-12-13 03:30,13,52.37,52.37,52.04,52.08,20
CLK19,2018-12-13 04:00,13,51.99,52.04,51.91,51.95,19
CLK19,2018-12-13 04:30,13,51.88,51.99,51.87,51.88,15
CLK19,2018-12-13 05:00,13,51.93,52.01,51.93,52.01,19
CLK19,2018-12-13 05:30,13,52.03,52.09,51.45,51.46,25
CLK19,2018-12-13 06:00,13,51.55,51.66,51.55,51.6,25
CLK19,2018-12-13 06:30,13,51.62,51.78,51.62,51.7,24
CLK19,2018-12-13 07:00,13,51.69,51.85,51.69,51.72,67
CLK19,2018-12-13 07:30,13,51.75,51.79,51.65,51.77,58
CLK19,2018-12-13 08:00,13,51.77,51.92,51.73,51.74,138
CLK19,2018-12-13 08:30,13,51.76,51.96,51.69,51.96,133
CLK19,2018-12-13 09:00,13,51.99,52.71,51.98,52.46,97
CLK19,2018-12-13 09:30,13,52.44,52.53,52.28,52.53,73
CLK19,2018-12-13 10:00,13,52.55,52.71,52.28,52.71,178
CLK19,2018-12-13 10:30,13,52.67,53,52.65,52.97,228
CLK19,2018-12-13 11:00,13,52.86,53.23,52.77,52.83,89
CLK19,2018-12-13 11:30,13,52.87,52.96,52.75,52.83,39
CLK19,2018-12-13 12:00,13,52.9,52.94,52.8,52.9,42
CLK19,2018-12-13 12:30,13,52.85,53.1,52.85,52.94,42
CLK19,2018-12-13 13:00,13,52.98,53.77,52.94,53.71,306
CLK19,2018-12-13 13:30,13,53.66,53.71,53.53,53.59,22
CLK19,2018-12-13 14:00,13,53.63,54.09,53.63,54.08,63
CLK19,2018-12-13 14:30,13,54.1,54.19,53.93,53.93,12
CLK19,2018-12-13 15:00,13,54.01,54.25,54.01,54.13,17
CLK19,2018-12-13 15:30,13,54.15,54.15,54.02,54.02,4
CLK19,2018-12-13 17:30,14,53.89,53.89,53.89,53.89,1
CLK19,2018-12-13 18:00,14,53.79,53.79,53.79,53.79,1
CLK19,2018-12-13 19:00,14,53.63,53.63,53.38,53.38,3
CLK19,2018-12-13 19:30,14,53.38,53.44,53.38,53.44,2
CLK19,2018-12-13 20:00,14,53.38,53.38,53.38,53.38,1
CLK19,2018-12-13 20:30,14,53.33,53.33,53.33,53.33,2
CLK19,2018-12-13 21:00,14,53.5,53.5,53.5,53.5,3
CLK19,2018-12-13 22:00,14,53.47,53.47,53.44,53.44,3
CLK19,2018-12-13 23:30,14,53.35,53.35,53.35,53.35,2
CLK19,2018-12-14 00:30,14,53.32,53.32,53.32,53.32,1
CLK19,2018-12-14 01:00,14,53.36,53.36,53.36,53.36,2
CLK19,2018-12-14 01:30,14,53.29,53.33,53.28,53.33,4
CLK19,2018-12-14 02:00,14,53.32,53.32,53.3,53.31,4
CLK19,2018-12-14 02:30,14,53.3,53.3,53.24,53.24,7
CLK19,2018-12-14 03:00,14,53.2,53.36,53.19,53.36,10
CLK19,2018-12-14 03:30,14,53.44,53.65,53.44,53.51,16
CLK19,2018-12-14 04:00,14,53.44,53.44,53.44,53.44,1
CLK19,2018-12-14 04:30,14,53.35,53.35,53.27,53.32,4
CLK19,2018-12-14 05:00,14,53.32,53.48,53.31,53.42,7
CLK19,2018-12-14 05:30,14,53.37,53.37,53.19,53.29,7
CLK19,2018-12-14 06:00,14,53.23,53.26,53.23,53.25,5
CLK19,2018-12-14 06:30,14,53.25,53.29,53.16,53.29,7
CLK19,2018-12-14 07:00,14,53.55,53.56,53.41,53.41,6
CLK19,2018-12-14 07:30,14,53.43,53.65,53.38,53.59,60
CLK19,2018-12-14 08:00,14,53.57,53.57,53.29,53.47,27
CLK19,2018-12-14 08:30,14,53.26,53.3,52.97,53.13,43
CLK19,2018-12-14 09:00,14,53.15,53.27,52.7,52.75,104
CLK19,2018-12-14 09:30,14,52.7,52.75,52.59,52.7,250
CLK19,2018-12-14 10:00,14,52.64,52.75,52.2,52.3,73
CLK19,2018-12-14 10:30,14,52.32,52.34,52.1,52.11,36
CLK19,2018-12-14 11:00,14,52.15,52.28,52.15,52.18,32
CLK19,2018-12-14 11:30,14,52.21,52.39,52.19,52.31,19
CLK19,2018-12-14 12:00,14,52.33,52.43,52.29,52.29,45
CLK19,2018-12-14 12:30,14,52.28,52.49,52.28,52.33,11
CLK19,2018-12-14 13:00,14,52.34,52.58,52.03,52.51,187
CLK19,2018-12-14 13:30,14,52.52,52.52,52.25,52.3,12
CLK19,2018-12-14 14:00,14,52.32,52.32,52.23,52.23,9
CLK19,2018-12-14 14:30,14,52.17,52.17,52.15,52.15,6
CLK19,2018-12-14 15:00,14,52.37,52.37,52.36,52.36,3
CLK19,2018-12-14 15:30,14,52.32,52.4,52.31,52.32,9
CLK19,2018-12-16 17:00,17,52.54,52.54,52.54,52.54,1
CLK19,2018-12-16 19:00,17,52.61,52.61,52.61,52.61,3
CLK19,2018-12-16 19:30,17,52.56,52.6,52.54,52.54,10
CLK19,2018-12-16 20:00,17,52.4,52.4,52.39,52.39,6
CLK19,2018-12-16 20:30,17,52.39,52.39,52.38,52.38,3
CLK19,2018-12-16 23:30,17,52.43,52.43,52.43,52.43,1
CLK19,2018-12-17 01:00,17,52.44,52.44,52.42,52.42,2
CLK19,2018-12-17 01:30,17,52.5,52.53,52.49,52.53,3
CLK19,2018-12-17 02:00,17,52.42,52.42,52.42,52.42,2
CLK19,2018-12-17 02:30,17,52.31,52.48,52.3,52.37,8
CLK19,2018-12-17 03:00,17,52.37,52.44,52.37,52.44,2
CLK19,2018-12-17 03:30,17,52.41,52.41,52.36,52.36,3
CLK19,2018-12-17 04:00,17,52.55,52.84,52.55,52.84,11
CLK19,2018-12-17 04:30,17,52.8,52.94,52.8,52.87,24
CLK19,2018-12-17 05:00,17,52.87,52.88,52.76,52.76,21
CLK19,2018-12-17 05:30,17,52.81,52.86,52.75,52.83,14
CLK19,2018-12-17 06:00,17,52.86,53.02,52.86,52.94,16
CLK19,2018-12-17 06:30,17,52.93,52.98,52.86,52.86,34
CLK19,2018-12-17 07:00,17,52.68,52.72,52.53,52.53,15
CLK19,2018-12-17 07:30,17,52.59,52.64,52.42,52.64,33
CLK19,2018-12-17 08:00,17,52.63,52.63,52.38,52.45,131
CLK19,2018-12-17 08:30,17,52.47,52.57,52.25,52.44,81
CLK19,2018-12-17 09:00,17,52.39,52.4,51.6,51.66,185
CLK19,2018-12-17 09:30,17,51.73,52.08,51.64,52.08,49
CLK19,2018-12-17 10:00,17,52,52.2,51.5,51.5,71
CLK19,2018-12-17 10:30,17,51.55,51.73,51.32,51.73,154
CLK19,2018-12-17 11:00,17,51.75,51.75,51.55,51.68,31
CLK19,2018-12-17 11:30,17,51.66,51.75,51.64,51.75,14
CLK19,2018-12-17 12:00,17,51.62,51.73,51.41,51.6,21
CLK19,2018-12-17 12:30,17,51.58,51.6,51.32,51.56,23
CLK19,2018-12-17 13:00,17,51.51,51.55,51.17,51.28,350
CLK19,2018-12-17 13:30,17,51.27,51.27,50.52,50.81,75
CLK19,2018-12-17 14:00,17,50.79,50.82,50.54,50.6,32
CLK19,2018-12-17 14:30,17,50.58,50.65,50.47,50.54,23
CLK19,2018-12-17 15:00,17,50.52,50.55,50.48,50.49,7
CLK19,2018-12-17 15:30,17,50.48,50.48,50.4,50.48,6
CLK19,2018-12-17 17:00,18,50.57,50.67,50.57,50.67,4
CLK19,2018-12-17 17:30,18,50.6,50.6,50.6,50.6,1
CLK19,2018-12-17 18:00,18,50.68,50.68,50.68,50.68,1
CLK19,2018-12-17 19:00,18,50.91,50.91,50.75,50.75,2
CLK19,2018-12-17 20:00,18,50.75,50.75,50.7,50.7,10
CLK19,2018-12-17 21:00,18,50.66,50.66,50.66,50.66,1
CLK19,2018-12-17 22:00,18,50.6,50.6,50.6,50.6,1
CLK19,2018-12-17 23:30,18,50.43,50.53,50,50.24,45
CLK19,2018-12-18 00:00,18,50.21,50.36,50.21,50.3,4
CLK19,2018-12-18 00:30,18,50.37,50.42,50.35,50.35,4
CLK19,2018-12-18 01:00,18,50.45,50.56,50.45,50.53,8
CLK19,2018-12-18 01:30,18,50.26,50.32,50.14,50.14,9
CLK19,2018-12-18 02:00,18,50.14,50.39,50.14,50.3,18
CLK19,2018-12-18 02:30,18,50.38,50.41,50.33,50.38,23
CLK19,2018-12-18 03:00,18,49.87,49.87,49.2,49.65,55
CLK19,2018-12-18 03:30,18,49.69,49.75,49.53,49.59,19
CLK19,2018-12-18 04:00,18,49.62,49.77,49.59,49.73,12
CLK19,2018-12-18 04:30,18,49.58,49.93,49.58,49.92,12
CLK19,2018-12-18 05:00,18,49.84,49.85,49.71,49.85,12
CLK19,2018-12-18 05:30,18,49.84,49.93,49.79,49.79,23
CLK19,2018-12-18 06:00,18,49.75,49.8,49.6,49.78,17
CLK19,2018-12-18 06:30,18,49.79,50.02,49.79,50.02,38
CLK19,2018-12-18 07:00,18,49.97,50.11,49.92,50.06,13
CLK19,2018-12-18 07:30,18,49.99,50.2,49.86,50.17,56
CLK19,2018-12-18 08:00,18,50.18,50.63,50.13,50.35,225
CLK19,2018-12-18 08:30,18,50.35,50.35,49.78,49.9,154
CLK19,2018-12-18 09:00,18,49.84,50.24,49.84,50.24,40
CLK19,2018-12-18 09:30,18,50.18,50.24,49.05,49.13,105
CLK19,2018-12-18 10:00,18,49.15,49.25,48.51,48.58,162
CLK19,2018-12-18 10:30,18,48.52,48.73,48.44,48.64,75
CLK19,2018-12-18 11:00,18,48.57,48.93,48.57,48.8,32
CLK19,2018-12-18 11:30,18,48.81,48.96,48.81,48.93,18
CLK19,2018-12-18 12:00,18,48.91,48.92,48.76,48.88,39
CLK19,2018-12-18 12:30,18,48.88,48.89,48.39,48.43,73
CLK19,2018-12-18 13:00,18,48.5,48.69,47.56,47.61,224
CLK19,2018-12-18 13:30,18,47.66,47.79,47.28,47.29,69
CLK19,2018-12-18 14:00,18,47.36,47.62,47.32,47.61,26
CLK19,2018-12-18 14:30,18,47.59,47.64,47.59,47.61,35
CLK19,2018-12-18 15:00,18,47.54,47.65,47.54,47.62,36
CLK19,2018-12-18 15:30,18,47.7,47.7,47.26,47.3,18
CLK19,2018-12-18 17:00,19,47.37,47.72,47.37,47.72,13
CLK19,2018-12-18 17:30,19,47.68,47.7,47.68,47.7,6
CLK19,2018-12-18 18:00,19,47.8,47.8,47.79,47.79,2
CLK19,2018-12-18 18:30,19,47.84,47.9,47.84,47.9,3
CLK19,2018-12-18 19:00,19,47.9,48,47.9,47.9,4
CLK19,2018-12-18 19:30,19,47.82,47.84,47.82,47.84,2
CLK19,2018-12-18 20:00,19,47.66,47.71,47.54,47.71,5
CLK19,2018-12-18 20:30,19,47.7,47.7,47.69,47.69,2
CLK19,2018-12-18 21:00,19,47.83,47.86,47.79,47.79,4
CLK19,2018-12-18 21:30,19,47.8,47.8,47.78,47.78,2
CLK19,2018-12-18 22:30,19,47.8,47.8,47.8,47.8,1
CLK19,2018-12-18 23:00,19,47.8,47.8,47.8,47.8,1
CLK19,2018-12-19 00:00,19,47.9,48.02,47.9,48.01,12
CLK19,2018-12-19 00:30,19,47.92,47.92,47.92,47.92,1
CLK19,2018-12-19 01:00,19,47.84,47.88,47.71,47.75,56
CLK19,2018-12-19 01:30,19,47.74,47.77,47.74,47.74,8
CLK19,2018-12-19 02:00,19,47.83,47.84,47.79,47.79,5
CLK19,2018-12-19 02:30,19,47.89,47.89,47.75,47.75,8
CLK19,2018-12-19 03:00,19,47.86,47.92,47.86,47.89,31
CLK19,2018-12-19 03:30,19,47.8,48.07,47.8,47.9,91
CLK19,2018-12-19 04:00,19,47.9,48.12,47.87,48,66
CLK19,2018-12-19 04:30,19,47.86,47.86,47.66,47.75,24
CLK19,2018-12-19 05:00,19,47.88,47.92,47.71,47.8,19
CLK19,2018-12-19 05:30,19,47.88,47.88,47.62,47.86,53
CLK19,2018-12-19 06:00,19,47.93,48.02,47.93,47.96,12
CLK19,2018-12-19 06:30,19,47.93,48.04,47.81,47.84,50
CLK19,2018-12-19 07:00,19,47.88,47.98,47.77,47.77,54
CLK19,2018-12-19 07:30,19,47.75,47.99,47.73,47.98,121
CLK19,2018-12-19 08:00,19,48.04,48.42,48.02,48.3,239
CLK19,2018-12-19 08:30,19,48.32,48.65,48.19,48.56,225
CLK19,2018-12-19 09:00,19,48.57,48.85,48.49,48.78,154
CLK19,2018-12-19 09:30,19,49,49.28,48.65,49.26,143
CLK19,2018-12-19 10:00,19,49.4,49.4,48.86,48.97,65
CLK19,2018-12-19 10:30,19,48.93,49.01,48.88,49.01,25
CLK19,2018-12-19 11:00,19,49.01,49.13,48.97,49.13,63
CLK19,2018-12-19 11:30,19,49.1,49.34,48.85,48.89,96
CLK19,2018-12-19 12:00,19,48.88,48.96,48.53,48.53,26
CLK19,2018-12-19 12:30,19,48.48,48.82,48.48,48.57,74
CLK19,2018-12-19 13:00,19,48.63,49.32,48.14,49.32,224
CLK19,2018-12-19 13:30,19,49.28,49.28,48.38,48.4,24
CLK19,2018-12-19 14:00,19,48.34,48.45,48.32,48.45,14
CLK19,2018-12-19 14:30,19,48.46,48.54,48.45,48.54,3
CLK19,2018-12-19 15:00,19,48.39,48.39,48.39,48.39,3
CLK19,2018-12-19 15:30,19,48.43,48.47,48.43,48.47,5
CLK19,2018-12-19 17:00,20,48.45,48.45,48.45,48.45,4
CLK19,2018-12-19 18:30,20,48.41,48.41,48.4,48.4,2
CLK19,2018-12-19 19:00,20,48.49,48.57,48.46,48.57,4
CLK19,2018-12-19 19:30,20,48.55,48.55,48.5,48.5,2
CLK19,2018-12-19 20:00,20,48.48,48.48,48.48,48.48,1
CLK19,2018-12-19 21:00,20,48.48,48.48,48.48,48.48,4
CLK19,2018-12-19 22:00,20,48.3,48.31,48.18,48.22,12
CLK19,2018-12-19 22:30,20,48.12,48.22,48.12,48.14,13
CLK19,2018-12-19 23:00,20,48.28,48.3,48.21,48.21,121
CLK19,2018-12-19 23:30,20,48.26,48.28,48.25,48.25,5
CLK19,2018-12-20 00:00,20,48.31,48.31,48.23,48.24,6
CLK19,2018-12-20 01:00,20,48.3,48.3,48.3,48.3,6
CLK19,2018-12-20 01:30,20,48.2,48.31,48.15,48.31,8
CLK19,2018-12-20 02:00,20,48.29,48.29,47.7,47.79,56
CLK19,2018-12-20 02:30,20,47.75,47.85,47.48,47.53,18
CLK19,2018-12-20 03:00,20,47.49,47.51,46.84,47.48,46
CLK19,2018-12-20 03:30,20,47.56,47.71,47.41,47.6,33
CLK19,2018-12-20 04:00,20,47.57,47.7,47.44,47.66,13
CLK19,2018-12-20 04:30,20,47.54,47.55,47.23,47.38,17
CLK19,2018-12-20 05:00,20,47.39,47.58,47.38,47.52,33
CLK19,2018-12-20 05:30,20,47.6,47.69,47.57,47.58,33
CLK19,2018-12-20 06:00,20,47.63,48.01,47.49,47.78,55
CLK19,2018-12-20 06:30,20,47.72,47.83,47.64,47.71,27
CLK19,2018-12-20 07:00,20,47.6,47.81,47.45,47.81,50
CLK19,2018-12-20 07:30,20,47.72,47.96,47.66,47.66,130
CLK19,2018-12-20 08:00,20,47.64,47.85,47.52,47.54,176
CLK19,2018-12-20 08:30,20,47.61,47.92,47.56,47.86,143
CLK19,2018-12-20 09:00,20,47.78,48.26,47.66,47.82,158
CLK19,2018-12-20 09:30,20,47.7,47.78,47.51,47.61,37
CLK19,2018-12-20 10:00,20,47.47,47.76,46.88,46.97,180
CLK19,2018-12-20 10:30,20,46.91,47.4,46.82,47.27,70
CLK19,2018-12-20 11:00,20,47.23,47.62,47.2,47.61,41
CLK19,2018-12-20 11:30,20,47.48,47.48,47.11,47.21,24
CLK19,2018-12-20 12:00,20,47.24,47.24,47.15,47.18,13
CLK19,2018-12-20 12:30,20,47.09,47.36,46.95,47.14,63
CLK19,2018-12-20 13:00,20,47.14,47.14,46.78,46.92,219
CLK19,2018-12-20 13:30,20,46.94,47.22,46.89,47.11,26
CLK19,2018-12-20 14:00,20,47.08,47.08,46.96,46.96,5
CLK19,2018-12-20 14:30,20,47.13,47.14,47.1,47.1,7
CLK19,2018-12-20 15:00,20,47.18,47.18,47.16,47.16,3
CLK19,2018-12-20 15:30,20,47.14,47.16,47.13,47.15,5
CLK19,2018-12-20 17:30,21,47.35,47.35,47.35,47.35,1
CLK19,2018-12-20 18:00,21,47.36,47.53,47.36,47.48,6
CLK19,2018-12-20 18:30,21,47.53,47.53,47.47,47.47,2
CLK19,2018-12-20 19:00,21,47.47,47.59,47.47,47.56,6
CLK19,2018-12-20 19:30,21,47.69,47.69,47.69,47.69,1
CLK19,2018-12-20 21:00,21,47.48,47.49,47.48,47.49,2
CLK19,2018-12-20 22:00,21,47.37,47.37,47.22,47.22,22
CLK19,2018-12-20 22:30,21,47.23,47.23,47.13,47.14,5
CLK19,2018-12-21 00:00,21,47.14,47.14,47.14,47.14,1
CLK19,2018-12-21 00:30,21,47.22,47.27,47.22,47.27,13
CLK19,2018-12-21 01:00,21,47.33,47.35,47.28,47.35,26
CLK19,2018-12-21 01:30,21,47.34,47.34,47.34,47.34,3
CLK19,2018-12-21 02:00,21,47.43,47.43,47.24,47.25,8
CLK19,2018-12-21 02:30,21,47.28,47.34,46.98,46.99,100
CLK19,2018-12-21 03:00,21,46.88,47.19,46.88,47.06,15
CLK19,2018-12-21 03:30,21,47.08,47.08,46.85,46.88,20
CLK19,2018-12-21 04:00,21,46.9,46.9,46.59,46.65,55
CLK19,2018-12-21 04:30,21,46.7,46.76,46.56,46.61,21
CLK19,2018-12-21 05:00,21,46.59,46.59,46.3,46.46,55
CLK19,2018-12-21 05:30,21,46.56,46.59,46.39,46.43,39
CLK19,2018-12-21 06:00,21,46.38,46.46,46.18,46.18,42
CLK19,2018-12-21 06:30,21,46.25,46.25,46.13,46.23,99
CLK19,2018-12-21 07:00,21,46.34,46.4,46.07,46.23,75
CLK19,2018-12-21 07:30,21,46.19,46.48,46.15,46.25,124
CLK19,2018-12-21 08:00,21,46.24,46.75,46.24,46.54,216
CLK19,2018-12-21 08:30,21,46.62,46.66,46.31,46.43,261
CLK19,2018-12-21 09:00,21,46.46,47.12,46.46,46.95,129
CLK19,2018-12-21 09:30,21,47.01,47.2,46.91,47.04,91
CLK19,2018-12-21 10:00,21,47,47.1,46.65,47.05,240
CLK19,2018-12-21 10:30,21,47.06,47.17,46.82,46.88,106
CLK19,2018-12-21 11:00,21,46.82,46.87,46.6,46.63,61
CLK19,2018-12-21 11:30,21,46.57,47.08,46.53,46.97,73
CLK19,2018-12-21 12:00,21,47,47.07,46.78,47.01,53
CLK19,2018-12-21 12:30,21,46.86,47.05,46.83,46.88,25
CLK19,2018-12-21 13:00,21,46.89,47.02,46.4,46.74,137
CLK19,2018-12-21 13:30,21,46.69,46.69,46.33,46.45,32
CLK19,2018-12-21 14:00,21,46.48,46.54,46.24,46.24,24
CLK19,2018-12-21 14:30,21,46.32,46.37,46.27,46.37,15
CLK19,2018-12-21 15:00,21,46.32,46.33,46.3,46.33,7
CLK19,2018-12-21 15:30,21,46.36,46.38,46.36,46.37,5
CLK19,2018-12-23 17:00,24,46.47,46.63,46.45,46.63,9
CLK19,2018-12-23 17:30,24,46.56,46.56,46.56,46.56,1
CLK19,2018-12-23 18:00,24,46.49,46.49,46.38,46.38,15
CLK19,2018-12-23 18:30,24,46.42,46.43,46.42,46.43,9
CLK19,2018-12-23 19:00,24,46.52,46.52,46.42,46.42,3
CLK19,2018-12-23 19:30,24,46.44,46.46,46.44,46.46,6
CLK19,2018-12-23 20:00,24,46.59,46.74,46.59,46.74,7
CLK19,2018-12-23 20:30,24,47.08,47.08,46.99,46.99,21
CLK19,2018-12-23 21:00,24,47.03,47.03,47.03,47.03,6
CLK19,2018-12-23 21:30,24,46.96,46.96,46.96,46.96,1
CLK19,2018-12-23 22:00,24,46.97,46.97,46.96,46.96,6
CLK19,2018-12-23 22:30,24,46.99,46.99,46.99,46.99,1
CLK19,2018-12-23 23:30,24,47.01,47.01,46.86,46.86,2
CLK19,2018-12-24 00:00,24,46.79,46.79,46.68,46.68,7
CLK19,2018-12-24 00:30,24,46.63,46.69,46.63,46.69,7
CLK19,2018-12-24 01:00,24,46.71,46.72,46.71,46.72,2
CLK19,2018-12-24 01:30,24,46.66,46.66,46.66,46.66,1
CLK19,2018-12-24 02:00,24,46.76,46.76,46.49,46.49,5
CLK19,2018-12-24 02:30,24,46.55,46.55,46.52,46.53,4
CLK19,2018-12-24 03:00,24,46.5,46.64,46.31,46.31,9
CLK19,2018-12-24 03:30,24,46.36,46.41,46.35,46.37,13
CLK19,2018-12-24 04:00,24,46.44,46.47,46.44,46.46,7
CLK19,2018-12-24 05:00,24,46.42,46.46,46.42,46.46,6
CLK19,2018-12-24 05:30,24,46.47,46.52,46.46,46.47,7
CLK19,2018-12-24 06:00,24,46.5,46.5,45.8,46.1,57
CLK19,2018-12-24 06:30,24,45.96,45.96,45.96,45.96,5
CLK19,2018-12-24 07:00,24,45.83,45.97,45.83,45.9,3
CLK19,2018-12-24 07:30,24,45.83,45.93,45.8,45.85,50
CLK19,2018-12-24 08:00,24,45.95,46.08,45.9,46.01,105
CLK19,2018-12-24 08:30,24,46.11,46.14,45.69,45.71,38
CLK19,2018-12-24 09:00,24,45.6,45.82,45.6,45.77,37
CLK19,2018-12-24 09:30,24,45.69,45.87,45.6,45.6,22
CLK19,2018-12-24 10:00,24,45.66,45.66,45.18,45.24,41
CLK19,2018-12-24 10:30,24,45.4,45.4,45.3,45.39,7
CLK19,2018-12-24 11:00,24,45.41,45.46,45.28,45.39,19
CLK19,2018-12-24 11:30,24,45.42,45.47,44.98,45.03,124
CLK19,2018-12-24 12:00,24,44.92,44.92,43.46,43.48,166
CLK19,2018-12-24 12:30,24,43.48,43.7,43.48,43.5,12
CLK19,2018-12-25 17:00,26,44.07,44.08,43.94,44.02,9
CLK19,2018-12-25 17:30,26,43.97,43.99,43.97,43.99,4
CLK19,2018-12-25 18:00,26,44.24,44.24,44.24,44.24,6
CLK19,2018-12-25 18:30,26,44.24,44.24,44.24,44.24,1
CLK19,2018-12-25 19:00,26,44.08,44.08,43.94,43.94,11
CLK19,2018-12-25 19:30,26,43.83,43.98,43.83,43.97,3
CLK19,2018-12-25 20:00,26,43.7,43.85,43.55,43.85,7
CLK19,2018-12-25 21:00,26,43.61,43.66,43.61,43.66,8
CLK19,2018-12-25 22:00,26,43.7,43.7,43.7,43.7,1
CLK19,2018-12-25 22:30,26,43.76,43.77,43.76,43.77,16
CLK19,2018-12-25 23:00,26,43.72,43.72,43.65,43.68,28
CLK19,2018-12-25 23:30,26,43.61,43.64,43.58,43.59,6
CLK19,2018-12-26 00:00,26,43.72,43.72,43.72,43.72,1
CLK19,2018-12-26 00:30,26,43.72,43.72,43.72,43.72,2
CLK19,2018-12-26 01:00,26,43.73,43.73,43.66,43.67,6
CLK19,2018-12-26 01:30,26,43.67,43.69,43.66,43.69,11
CLK19,2018-12-26 02:00,26,43.67,43.88,43.63,43.77,28
CLK19,2018-12-26 02:30,26,43.78,43.97,43.78,43.97,20
CLK19,2018-12-26 03:00,26,44.01,44.23,43.9,44.23,19
CLK19,2018-12-26 03:30,26,44.23,44.23,44.12,44.15,12
CLK19,2018-12-26 04:00,26,44.13,44.17,44.08,44.17,14
CLK19,2018-12-26 04:30,26,44.2,44.26,44.17,44.17,28
CLK19,2018-12-26 05:00,26,44.16,44.16,44.13,44.13,2
CLK19,2018-12-26 05:30,26,44.12,44.35,44.12,44.35,2
CLK19,2018-12-26 06:00,26,44.33,44.33,44.3,44.31,12
CLK19,2018-12-26 06:30,26,44.39,44.39,44.12,44.13,92
CLK19,2018-12-26 07:00,26,44.14,44.22,43.8,43.89,58
CLK19,2018-12-26 07:30,26,43.83,43.98,43.82,43.94,16
CLK19,2018-12-26 08:00,26,43.89,44.66,43.89,44.66,32
CLK19,2018-12-26 08:30,26,44.71,45.25,44.71,44.84,264
CLK19,2018-12-26 09:00,26,44.84,45.25,44.64,45.14,1078
CLK19,2018-12-26 09:30,26,45.11,45.4,45,45.15,182
CLK19,2018-12-26 10:00,26,45.17,46.05,45.14,46.05,231
CLK19,2018-12-26 10:30,26,45.95,46.19,45.89,46.18,198
CLK19,2018-12-26 11:00,26,46.23,46.93,46.19,46.45,68
CLK19,2018-12-26 11:30,26,46.45,46.63,46.45,46.63,6
CLK19,2018-12-26 12:00,26,46.65,46.65,46.38,46.57,10
CLK19,2018-12-26 12:30,26,46.58,46.71,46.44,46.71,11
CLK19,2018-12-26 13:00,26,46.72,47.45,46.6,47.35,184
CLK19,2018-12-26 13:30,26,47.24,47.5,47.16,47.48,49
CLK19,2018-12-26 14:00,26,47.67,47.67,47.49,47.49,4
CLK19,2018-12-26 14:30,26,47.69,48,47.59,47.98,157
CLK19,2018-12-26 15:00,26,47.82,47.83,47.82,47.83,2
CLK19,2018-12-26 15:30,26,47.87,47.87,47.62,47.62,195
CLK19,2018-12-26 17:00,27,47.58,47.63,47.58,47.61,7
CLK19,2018-12-26 18:00,27,47.61,47.61,47.51,47.51,64
CLK19,2018-12-26 18:30,27,47.51,47.51,47.51,47.51,59
CLK19,2018-12-26 19:00,27,47.11,47.11,46.93,46.93,3
CLK19,2018-12-26 20:00,27,47.13,47.16,47.12,47.15,14
CLK19,2018-12-26 22:30,27,47.14,47.18,47.14,47.17,7
CLK19,2018-12-26 23:00,27,47.26,47.4,47.26,47.4,4
CLK19,2018-12-26 23:30,27,47.32,47.32,47.28,47.28,4
CLK19,2018-12-27 00:00,27,47.18,47.18,47.12,47.12,6
CLK19,2018-12-27 00:30,27,47.14,47.14,47.07,47.07,14
CLK19,2018-12-27 01:00,27,47.11,47.13,46.72,46.72,16
CLK19,2018-12-27 01:30,27,46.77,46.77,46.77,46.77,1
CLK19,2018-12-27 02:00,27,46.62,46.83,46.55,46.81,14
CLK19,2018-12-27 02:30,27,46.81,46.81,46.81,46.81,2
CLK19,2018-12-27 03:00,27,46.5,46.5,46.23,46.23,19
CLK19,2018-12-27 03:30,27,46.27,46.29,45.94,46.04,19
CLK19,2018-12-27 04:00,27,46.14,46.48,46.14,46.48,6
CLK19,2018-12-27 04:30,27,46.5,46.56,46.45,46.45,3
CLK19,2018-12-27 05:00,27,46.62,46.72,46.5,46.72,10
CLK19,2018-12-27 05:30,27,46.62,46.62,46.62,46.62,1
CLK19,2018-12-27 06:00,27,46.4,46.43,46.37,46.38,7
CLK19,2018-12-27 06:30,27,46.47,46.74,46.42,46.42,67
CLK19,2018-12-27 07:00,27,46.28,46.67,46.19,46.57,24
CLK19,2018-12-27 07:30,27,46.55,46.85,46.54,46.63,57
CLK19,2018-12-27 08:00,27,46.56,46.64,46.29,46.43,94
CLK19,2018-12-27 08:30,27,46.44,46.62,46.27,46.55,153
CLK19,2018-12-27 09:00,27,46.49,46.62,46.11,46.21,131
CLK19,2018-12-27 09:30,27,46.14,46.59,46.06,46.35,35
CLK19,2018-12-27 10:00,27,46.28,46.29,45.68,46.26,74
CLK19,2018-12-27 10:30,27,46.13,46.16,45.96,46.14,32
CLK19,2018-12-27 11:00,27,46.09,46.15,45.91,45.92,68
CLK19,2018-12-27 11:30,27,45.85,46.44,45.85,46.28,32
CLK19,2018-12-27 12:00,27,46.34,46.37,46.18,46.18,22
CLK19,2018-12-27 12:30,27,46.18,46.18,45.86,45.86,23
CLK19,2018-12-27 13:00,27,45.85,46.01,45.39,45.7,422
CLK19,2018-12-27 13:30,27,45.77,46.04,45.77,45.81,66
CLK19,2018-12-27 14:00,27,46.04,46.39,46.04,46.37,16
CLK19,2018-12-27 14:30,27,46.37,46.54,46.37,46.42,23
CLK19,2018-12-27 15:00,27,46.64,46.65,46.54,46.58,26
CLK19,2018-12-27 15:30,27,46.53,46.53,46.07,46.34,12
CLK19,2018-12-27 18:30,28,46.84,46.97,46.81,46.89,9
CLK19,2018-12-27 19:00,28,46.82,47.09,46.82,47.09,4
CLK19,2018-12-27 19:30,28,46.93,46.93,46.73,46.73,7
CLK19,2018-12-27 20:00,28,46.64,46.74,46.64,46.74,4
CLK19,2018-12-27 20:30,28,46.65,46.65,46.59,46.59,3
CLK19,2018-12-27 21:30,28,46.51,46.51,46.51,46.51,1
CLK19,2018-12-27 22:30,28,46.82,46.82,46.82,46.82,1
CLK19,2018-12-27 23:30,28,46.57,46.64,46.57,46.64,6
CLK19,2018-12-28 00:00,28,46.68,46.68,46.68,46.68,3
CLK19,2018-12-28 00:30,28,46.71,46.72,46.64,46.72,22
CLK19,2018-12-28 01:30,28,46.59,46.71,46.59,46.71,3
CLK19,2018-12-28 02:00,28,46.72,47,46.63,47,7
CLK19,2018-12-28 03:00,28,46.66,46.83,46.64,46.83,16
CLK19,2018-12-28 03:30,28,46.75,46.78,46.75,46.78,4
CLK19,2018-12-28 04:00,28,46.65,46.86,46.63,46.84,29
CLK19,2018-12-28 04:30,28,46.62,46.62,46.6,46.6,2
CLK19,2018-12-28 05:00,28,46.43,46.55,46.33,46.54,34
CLK19,2018-12-28 05:30,28,46.57,46.57,46.57,46.57,1
CLK19,2018-12-28 06:00,28,46.36,46.36,45.54,45.55,53
CLK19,2018-12-28 06:30,28,45.66,45.91,45.66,45.91,25
CLK19,2018-12-28 07:00,28,45.86,46.01,45.85,46.01,30
CLK19,2018-12-28 07:30,28,46.02,46.37,46,46.32,114
CLK19,2018-12-28 08:00,28,46.36,46.36,45.95,46.14,117
CLK19,2018-12-28 08:30,28,46.07,46.24,45.97,46.24,113
CLK19,2018-12-28 09:00,28,46.23,46.23,45.56,45.56,44
CLK19,2018-12-28 09:30,28,45.61,45.68,45.44,45.58,26
CLK19,2018-12-28 10:00,28,45.7,45.86,45.45,45.82,85
CLK19,2018-12-28 10:30,28,45.81,46.62,45.81,46.1,157
CLK19,2018-12-28 11:00,28,46.21,46.25,46.04,46.12,102
CLK19,2018-12-28 11:30,28,46.17,46.4,46.17,46.37,49
CLK19,2018-12-28 12:00,28,46.29,46.39,46.23,46.26,105
CLK19,2018-12-28 12:30,28,46.28,46.28,46.1,46.24,55
CLK19,2018-12-28 13:00,28,46.17,46.38,46.1,46.29,608
CLK19,2018-12-28 13:30,28,46.27,46.34,46.21,46.34,32
CLK19,2018-12-28 14:00,28,46.25,46.28,46.23,46.23,13
CLK19,2018-12-28 14:30,28,46.1,46.1,46.09,46.09,8
CLK19,2018-12-28 15:00,28,46.06,46.08,46.01,46.05,15
CLK19,2018-12-28 15:30,28,45.99,46.05,45.99,46.05,3
CLK19,2018-12-30 17:00,31,46.3,46.42,46.3,46.41,6
CLK19,2018-12-30 17:30,31,46.39,46.45,46.39,46.45,3
CLK19,2018-12-30 18:00,31,46.43,46.43,46.43,46.43,1
CLK19,2018-12-30 19:00,31,46.43,46.43,46.43,46.43,1
CLK19,2018-12-30 21:00,31,46.67,46.82,46.67,46.8,6
CLK19,2018-12-30 21:30,31,46.69,46.73,46.69,46.73,52
CLK19,2018-12-30 22:00,31,46.76,46.79,46.76,46.79,2
CLK19,2018-12-30 23:00,31,46.79,46.79,46.78,46.78,4
CLK19,2018-12-30 23:30,31,46.79,46.81,46.79,46.81,11
CLK19,2018-12-31 01:00,31,46.84,47.05,46.84,47.01,5
CLK19,2018-12-31 01:30,31,47.01,47.09,47.01,47.09,4
CLK19,2018-12-31 02:00,31,47.09,47.27,47.07,47.07,22
CLK19,2018-12-31 02:30,31,47.11,47.2,47.08,47.2,3
CLK19,2018-12-31 03:00,31,47.13,47.13,47,47.01,62
CLK19,2018-12-31 03:30,31,46.91,46.91,46.91,46.91,1
CLK19,2018-12-31 04:00,31,46.99,47.01,46.84,46.84,4
CLK19,2018-12-31 04:30,31,46.76,46.78,46.76,46.78,5
CLK19,2018-12-31 05:00,31,46.78,46.79,46.78,46.79,3
CLK19,2018-12-31 05:30,31,46.77,47.22,46.77,47.22,18
CLK19,2018-12-31 06:00,31,47.23,47.43,47.23,47.26,32
CLK19,2018-12-31 06:30,31,47.24,47.3,47.15,47.3,17
CLK19,2018-12-31 07:00,31,47.33,47.33,47,47,24
CLK19,2018-12-31 07:30,31,47.01,47.06,46.77,46.79,53
CLK19,2018-12-31 08:00,31,46.78,46.82,46.55,46.57,192
CLK19,2018-12-31 08:30,31,46.59,46.74,46.42,46.51,111
CLK19,2018-12-31 09:00,31,46.5,46.6,46.02,46.05,60
CLK19,2018-12-31 09:30,31,46.05,46.05,45.78,46.05,53
CLK19,2018-12-31 10:00,31,45.98,46.21,45.91,46.21,55
CLK19,2018-12-31 10:30,31,46.13,46.46,46.08,46.33,105
CLK19,2018-12-31 11:00,31,46.25,46.36,46.21,46.28,35
CLK19,2018-12-31 11:30,31,46.39,46.47,46.38,46.4,8
CLK19,2018-12-31 12:00,31,46.39,46.46,46.36,46.46,21
CLK19,2018-12-31 12:30,31,46.51,46.64,46.2,46.64,17
CLK19,2018-12-31 13:00,31,46.46,46.64,46.08,46.52,469
CLK19,2018-12-31 13:30,31,46.52,46.88,46.52,46.75,19
CLK19,2018-12-31 14:00,31,46.88,47.02,46.88,46.93,6
CLK19,2018-12-31 14:30,31,47.03,47.03,46.93,46.93,26
CLK19,2018-12-31 15:00,31,46.91,46.98,46.91,46.94,19
CLK19,2018-12-31 15:30,31,47.03,47.03,47.03,47.03,12
CLK19,2019-01-01 17:00,2,46.88,46.95,46.87,46.95,13
CLK19,2019-01-01 17:30,2,46.96,46.96,46.96,46.96,1
CLK19,2019-01-01 19:00,2,47,47.02,46.89,46.89,5
CLK19,2019-01-01 19:30,2,46.7,46.7,46.7,46.7,2
CLK19,2019-01-01 20:00,2,46.5,46.5,46.43,46.43,2
CLK19,2019-01-01 20:30,2,46.31,46.36,46.27,46.36,4
CLK19,2019-01-01 21:00,2,46.39,46.39,46.34,46.37,4
CLK19,2019-01-01 21:30,2,46.4,46.4,46.24,46.25,8
CLK19,2019-01-01 22:00,2,46.06,46.07,45.99,45.99,11
CLK19,2019-01-01 23:00,2,46.13,46.13,46.13,46.13,15
CLK19,2019-01-01 23:30,2,46.02,46.07,45.61,45.61,7
CLK19,2019-01-02 02:00,2,46.02,46.02,45.66,45.66,32
CLK19,2019-01-02 02:30,2,45.52,45.68,45.52,45.66,11
CLK19,2019-01-02 03:00,2,45.76,45.88,45.74,45.85,32
CLK19,2019-01-02 03:30,2,45.94,46.01,45.94,45.99,6
CLK19,2019-01-02 04:00,2,46.11,46.18,46.1,46.12,10
CLK19,2019-01-02 04:30,2,46.01,46.05,45.92,45.96,15
CLK19,2019-01-02 05:00,2,45.96,46.12,45.96,46.12,15
CLK19,2019-01-02 05:30,2,46.14,46.15,46.04,46.12,13
CLK19,2019-01-02 06:00,2,46.14,46.14,46.05,46.14,4
CLK19,2019-01-02 06:30,2,46.11,46.19,46.05,46.05,10
CLK19,2019-01-02 07:00,2,45.91,45.93,45.81,45.81,19
CLK19,2019-01-02 07:30,2,45.83,45.83,45.73,45.83,20
CLK19,2019-01-02 08:00,2,45.87,45.87,45.69,45.72,84
CLK19,2019-01-02 08:30,2,45.69,46.07,45.57,46.07,188
CLK19,2019-01-02 09:00,2,46.11,48.1,46.09,47.93,308
CLK19,2019-01-02 09:30,2,47.97,48.08,47.71,47.97,164
CLK19,2019-01-02 10:00,2,47.9,48.9,47.81,48.23,191
CLK19,2019-01-02 10:30,2,48.23,48.31,47.78,48.26,191
CLK19,2019-01-02 11:00,2,48.3,48.66,48.25,48.57,87
CLK19,2019-01-02 11:30,2,48.47,48.49,48.29,48.44,35
CLK19,2019-01-02 12:00,2,48.47,48.51,48.31,48.31,20
CLK19,2019-01-02 12:30,2,48.27,48.27,47.63,47.75,82
CLK19,2019-01-02 13:00,2,47.82,47.86,47.45,47.62,520
CLK19,2019-01-02 13:30,2,47.65,47.65,47.48,47.65,87
CLK19,2019-01-02 14:00,2,47.7,47.73,47.63,47.7,24
CLK19,2019-01-02 14:30,2,47.69,47.78,47.69,47.78,68
CLK19,2019-01-02 15:00,2,47.78,47.79,47.74,47.74,6
CLK19,2019-01-02 15:30,2,47.7,47.7,47.63,47.63,17
CLK19,2019-01-02 17:00,3,47.41,47.41,47.22,47.22,9
CLK19,2019-01-02 17:30,3,47,47,47,47,1
CLK19,2019-01-02 19:00,3,46.8,47.12,46.57,47.12,11
CLK19,2019-01-02 19:30,3,47.08,47.16,47.04,47.16,3
CLK19,2019-01-02 20:00,3,47.33,47.33,47.33,47.33,1
CLK19,2019-01-02 21:00,3,46.89,46.97,46.88,46.97,13
CLK19,2019-01-02 21:30,3,46.88,46.88,46.78,46.78,3
CLK19,2019-01-02 22:00,3,46.81,46.81,46.81,46.81,1
CLK19,2019-01-02 22:30,3,46.88,46.88,46.85,46.85,11
CLK19,2019-01-02 23:00,3,46.72,46.72,46.72,46.72,1
CLK19,2019-01-02 23:30,3,46.66,46.66,46.66,46.66,1
CLK19,2019-01-03 00:00,3,46.84,46.84,46.84,46.84,3
CLK19,2019-01-03 00:30,3,46.78,46.78,46.78,46.78,1
CLK19,2019-01-03 01:00,3,46.85,46.85,46.84,46.84,11
CLK19,2019-01-03 01:30,3,46.85,46.85,46.83,46.83,4
CLK19,2019-01-03 02:00,3,46.79,46.79,46.6,46.6,10
CLK19,2019-01-03 02:30,3,46.83,47.03,46.83,46.98,13
CLK19,2019-01-03 03:00,3,47.16,47.19,47.12,47.12,19
CLK19,2019-01-03 03:30,3,47.06,47.37,47.06,47.3,18
CLK19,2019-01-03 04:00,3,47.17,47.18,47.12,47.12,3
CLK19,2019-01-03 04:30,3,47.24,47.53,47.24,47.38,22
CLK19,2019-01-03 05:00,3,47.49,47.72,47.37,47.72,19
CLK19,2019-01-03 05:30,3,47.7,47.75,47.58,47.61,49
CLK19,2019-01-03 06:00,3,47.66,47.84,47.66,47.78,53
CLK19,2019-01-03 06:30,3,47.86,47.99,47.83,47.95,22
CLK19,2019-01-03 07:00,3,47.98,48.5,47.98,48.35,36
CLK19,2019-01-03 07:30,3,48.5,48.56,48.33,48.37,56
CLK19,2019-01-03 08:00,3,48.38,48.63,48.38,48.42,121
CLK19,2019-01-03 08:30,3,48.44,48.5,47.88,47.96,119
CLK19,2019-01-03 09:00,3,47.98,47.98,47.49,47.69,283
CLK19,2019-01-03 09:30,3,47.66,47.66,46.9,47.16,259
CLK19,2019-01-03 10:00,3,47.3,47.65,47.2,47.26,120
CLK19,2019-01-03 10:30,3,47.26,47.93,47.19,47.57,84
CLK19,2019-01-03 11:00,3,47.63,47.99,47.63,47.89,85
CLK19,2019-01-03 11:30,3,47.92,48,47.74,47.83,39
CLK19,2019-01-03 12:00,3,47.84,47.94,47.65,47.86,41
CLK19,2019-01-03 12:30,3,47.84,48,47.79,47.79,17
CLK19,2019-01-03 13:00,3,47.74,48.26,47.67,48.25,327
CLK19,2019-01-03 13:30,3,48.25,48.33,48.1,48.11,48
CLK19,2019-01-03 14:00,3,48.21,48.21,48.03,48.21,33
CLK19,2019-01-03 14:30,3,48.2,48.32,48.2,48.23,21
CLK19,2019-01-03 15:00,3,48.24,48.3,48.22,48.3,17
CLK19,2019-01-03 15:30,3,48.13,48.13,47.85,47.93,26
CLK19,2019-01-03 17:00,4,48.03,48.04,48.03,48.04,2
CLK19,2019-01-03 18:00,4,47.93,47.96,47.93,47.96,2
CLK19,2019-01-03 19:00,4,47.87,47.9,47.87,47.9,2
CLK19,2019-01-03 19:30,4,48.03,48.03,48.03,48.03,1
CLK19,2019-01-03 20:00,4,48.07,48.07,48.07,48.07,1
CLK19,2019-01-03 20:30,4,48.17,48.17,48.15,48.15,3
CLK19,2019-01-03 21:00,4,48.21,48.28,48.21,48.28,5
CLK19,2019-01-03 23:30,4,48.5,48.7,48.48,48.49,22
CLK19,2019-01-04 00:00,4,48.58,48.65,48.58,48.65,6
CLK19,2019-01-04 00:30,4,48.69,48.69,48.69,48.69,3
CLK19,2019-01-04 01:00,4,48.8,48.85,48.71,48.85,9
CLK19,2019-01-04 01:30,4,48.87,48.94,48.87,48.94,13
CLK19,2019-01-04 02:00,4,49,49.3,48.99,48.99,132
CLK19,2019-01-04 02:30,4,48.96,49.07,48.96,49.07,2
CLK19,2019-01-04 03:00,4,49.04,49.24,49.01,49.03,7
CLK19,2019-01-04 03:30,4,48.99,49.16,48.96,49.16,11
CLK19,2019-01-04 04:00,4,49.16,49.28,49.14,49.28,9
CLK19,2019-01-04 04:30,4,49.14,49.23,49.08,49.15,34
CLK19,2019-01-04 05:00,4,49.2,49.46,49.2,49.32,21
CLK19,2019-01-04 05:30,4,49.28,49.31,49.26,49.29,17
CLK19,2019-01-04 06:00,4,49.33,49.33,49.2,49.3,13
CLK19,2019-01-04 06:30,4,49.25,49.25,49.03,49.13,19
CLK19,2019-01-04 07:00,4,49.04,49.4,48.78,49.33,66
CLK19,2019-01-04 07:30,4,49.32,49.54,49.11,49.38,71
CLK19,2019-01-04 08:00,4,49.37,49.49,49.05,49.33,170
CLK19,2019-01-04 08:30,4,49.34,50.05,49.31,49.78,88
CLK19,2019-01-04 09:00,4,49.8,50.2,49.71,50.16,95
CLK19,2019-01-04 09:30,4,50.23,50.32,50,50.06,55
CLK19,2019-01-04 10:00,4,49.81,50.1,48.84,48.87,121
CLK19,2019-01-04 10:30,4,48.77,49.4,48.77,49.28,87
CLK19,2019-01-04 11:00,4,49.39,49.39,48.89,49.09,61
CLK19,2019-01-04 11:30,4,49.14,49.2,48.94,49.05,32
CLK19,2019-01-04 12:00,4,49,49.35,49,49.28,30
CLK19,2019-01-04 12:30,4,49.18,49.18,48.99,49.03,16
CLK19,2019-01-04 13:00,4,48.99,49.28,48.89,49.09,239
CLK19,2019-01-04 13:30,4,49.09,49.21,49.09,49.19,182
CLK19,2019-01-04 14:00,4,49.2,49.29,49.19,49.25,29
CLK19,2019-01-04 14:30,4,49.26,49.37,49.24,49.37,11
CLK19,2019-01-04 15:00,4,49.32,49.35,49.26,49.35,15
CLK19,2019-01-04 15:30,4,49.38,49.38,49.38,49.38,2
CLK19,2019-01-06 17:00,7,49.37,49.75,49.32,49.69,34
CLK19,2019-01-06 17:30,7,49.7,49.73,49.7,49.72,4
CLK19,2019-01-06 18:00,7,49.71,49.83,49.69,49.69,12
CLK19,2019-01-06 18:30,7,49.78,49.78,49.73,49.73,6
CLK19,2019-01-06 19:00,7,49.56,49.64,49.56,49.64,6
CLK19,2019-01-06 19:30,7,49.48,49.48,49.48,49.48,1
CLK19,2019-01-06 20:00,7,49.7,49.76,49.67,49.76,6
CLK19,2019-01-06 20:30,7,49.75,49.77,49.7,49.7,9
CLK19,2019-01-06 21:00,7,49.75,49.75,49.72,49.72,6
CLK19,2019-01-06 21:30,7,49.69,49.69,49.69,49.69,1
CLK19,2019-01-06 22:00,7,49.8,49.8,49.8,49.8,3
CLK19,2019-01-06 22:30,7,49.76,49.76,49.76,49.76,3
CLK19,2019-01-06 23:30,7,49.83,49.88,49.82,49.82,12
CLK19,2019-01-07 00:00,7,49.77,49.77,49.77,49.77,1
CLK19,2019-01-07 00:30,7,49.86,50,49.75,50,142
CLK19,2019-01-07 01:00,7,49.88,49.89,49.87,49.89,3
CLK19,2019-01-07 01:30,7,49.87,50.01,49.87,49.98,5
CLK19,2019-01-07 02:00,7,50.02,50.07,50.02,50.06,3
CLK19,2019-01-07 02:30,7,50.11,50.11,50.02,50.03,12
CLK19,2019-01-07 03:00,7,50.02,50.08,49.93,49.93,5
CLK19,2019-01-07 03:30,7,49.88,50.21,49.88,50.21,14
CLK19,2019-01-07 04:00,7,50.11,50.54,50.08,50.44,33
CLK19,2019-01-07 04:30,7,50.46,50.57,50.4,50.4,10
CLK19,2019-01-07 05:00,7,50.32,50.32,50.23,50.23,16
CLK19,2019-01-07 05:30,7,50.24,50.31,50.15,50.29,116
CLK19,2019-01-07 06:00,7,50.21,50.32,50.21,50.29,11
CLK19,2019-01-07 06:30,7,50.25,50.29,49.98,49.99,48
CLK19,2019-01-07 07:00,7,50.07,50.26,50.07,50.23,19
CLK19,2019-01-07 07:30,7,50.15,50.38,50.03,50.29,66
CLK19,2019-01-07 08:00,7,50.33,50.38,49.59,49.77,136
CLK19,2019-01-07 08:30,7,49.86,50.03,49.81,50.03,25
CLK19,2019-01-07 09:00,7,50.02,50.52,50.02,50.41,178
CLK19,2019-01-07 09:30,7,50.4,50.9,50.31,50.9,144
CLK19,2019-01-07 10:00,7,50.79,50.8,50.32,50.44,137
CLK19,2019-01-07 10:30,7,50.45,50.48,50.24,50.32,60
CLK19,2019-01-07 11:00,7,50.34,50.36,50.05,50.26,29
CLK19,2019-01-07 11:30,7,50.3,50.42,50.27,50.35,29
CLK19,2019-01-07 12:00,7,50.35,50.36,50.23,50.35,26
CLK19,2019-01-07 12:30,7,50.26,50.45,49.96,49.98,35
CLK19,2019-01-07 13:00,7,49.94,50.02,49.54,49.54,352
CLK19,2019-01-07 13:30,7,49.56,49.74,49.56,49.74,12
CLK19,2019-01-07 14:00,7,49.74,49.76,49.68,49.68,3
CLK19,2019-01-07 14:30,7,49.65,49.78,49.65,49.77,19
CLK19,2019-01-07 15:00,7,49.74,49.79,49.74,49.79,9
CLK19,2019-01-07 15:30,7,49.76,49.86,49.74,49.84,13
CLK19,2019-01-07 17:00,8,49.93,49.93,49.86,49.9,4
CLK19,2019-01-07 18:00,8,49.85,49.85,49.8,49.8,20
CLK19,2019-01-07 18:30,8,49.83,49.91,49.83,49.91,6
CLK19,2019-01-07 19:00,8,50.01,50.03,49.85,49.85,8
CLK19,2019-01-07 19:30,8,49.75,49.75,49.54,49.6,26
CLK19,2019-01-07 20:00,8,49.69,49.86,49.69,49.86,6
CLK19,2019-01-07 20:30,8,49.79,49.79,49.78,49.78,4
CLK19,2019-01-07 21:00,8,49.76,49.76,49.76,49.76,1
CLK19,2019-01-07 21:30,8,49.68,49.68,49.68,49.68,2
CLK19,2019-01-07 22:00,8,49.65,49.69,49.65,49.69,4
CLK19,2019-01-07 22:30,8,49.71,49.71,49.68,49.7,4
CLK19,2019-01-07 23:00,8,49.71,49.71,49.71,49.71,3
CLK19,2019-01-08 00:30,8,49.61,49.69,49.61,49.66,10
CLK19,2019-01-08 01:00,8,49.6,49.77,49.6,49.77,5
CLK19,2019-01-08 01:30,8,49.73,49.73,49.65,49.65,7
CLK19,2019-01-08 02:00,8,49.77,49.81,49.68,49.72,38
CLK19,2019-01-08 02:30,8,49.82,49.82,49.82,49.82,3
CLK19,2019-01-08 03:00,8,49.87,50.03,49.87,50.03,7
CLK19,2019-01-08 03:30,8,50.12,50.18,50.12,50.18,11
CLK19,2019-01-08 04:00,8,50.23,50.29,50.15,50.26,20
CLK19,2019-01-08 04:30,8,50.28,50.4,50.28,50.4,11
CLK19,2019-01-08 05:00,8,50.34,50.43,50.34,50.42,6
CLK19,2019-01-08 05:30,8,50.41,50.51,50.38,50.41,15
CLK19,2019-01-08 06:00,8,50.33,50.33,50.22,50.23,29
CLK19,2019-01-08 06:30,8,50.16,50.16,50.07,50.07,5
CLK19,2019-01-08 07:00,8,50.12,50.3,50.11,50.27,51
CLK19,2019-01-08 07:30,8,50.3,50.45,50.21,50.3,79
CLK19,2019-01-08 08:00,8,50.25,50.64,50.19,50.4,108
CLK19,2019-01-08 08:30,8,50.44,50.64,50.28,50.63,107
CLK19,2019-01-08 09:00,8,50.66,50.69,50.2,50.45,121
CLK19,2019-01-08 09:30,8,50.41,50.42,50.11,50.33,75
CLK19,2019-01-08 10:00,8,50.39,50.55,50.38,50.45,43
CLK19,2019-01-08 10:30,8,50.42,50.9,50.3,50.9,66
CLK19,2019-01-08 11:00,8,50.9,50.99,50.65,50.79,109
CLK19,2019-01-08 11:30,8,50.81,50.83,50.6,50.6,96
CLK19,2019-01-08 12:00,8,50.58,50.61,50.3,50.57,926
CLK19,2019-01-08 12:30,8,50.66,50.92,50.66,50.9,68
CLK19,2019-01-08 13:00,8,50.83,50.99,50.7,50.87,329
CLK19,2019-01-08 13:30,8,50.84,50.84,50.76,50.76,43
CLK19,2019-01-08 14:00,8,50.79,50.83,50.79,50.83,4
CLK19,2019-01-08 14:30,8,50.85,50.89,50.85,50.89,53
CLK19,2019-01-08 15:00,8,50.91,50.91,50.78,50.78,8
CLK19,2019-01-08 15:30,8,50.74,51.03,50.74,50.94,247
CLK19,2019-01-08 18:00,9,51.12,51.3,51.06,51.3,3
CLK19,2019-01-08 19:00,9,51.41,51.42,51.41,51.42,2
CLK19,2019-01-08 19:30,9,51.43,51.58,51.43,51.54,119
CLK19,2019-01-08 20:00,9,51.59,51.72,51.59,51.6,29
CLK19,2019-01-08 20:30,9,51.53,51.54,51.52,51.54,5
CLK19,2019-01-08 21:00,9,51.63,51.63,51.63,51.63,1
CLK19,2019-01-08 21:30,9,51.59,51.59,51.59,51.59,2
CLK19,2019-01-08 22:00,9,51.68,51.73,51.68,51.73,16
CLK19,2019-01-08 22:30,9,51.64,51.64,51.64,51.64,1
CLK19,2019-01-08 23:00,9,51.71,51.71,51.71,51.71,1
CLK19,2019-01-08 23:30,9,51.73,51.74,51.73,51.74,60
CLK19,2019-01-09 00:00,9,51.62,51.63,51.51,51.52,51
CLK19,2019-01-09 00:30,9,51.47,51.56,51.47,51.56,16
CLK19,2019-01-09 01:00,9,51.46,51.54,51.45,51.54,5
CLK19,2019-01-09 01:30,9,51.55,51.55,51.55,51.55,2
CLK19,2019-01-09 02:00,9,51.41,51.46,51.33,51.44,77
CLK19,2019-01-09 02:30,9,51.51,51.51,51.39,51.41,5
CLK19,2019-01-09 03:00,9,51.39,51.43,51.3,51.43,15
CLK19,2019-01-09 03:30,9,51.55,52.05,51.55,51.96,74
CLK19,2019-01-09 04:00,9,52,52.15,51.88,51.89,194
CLK19,2019-01-09 04:30,9,51.88,51.98,51.8,51.93,6
CLK19,2019-01-09 05:00,9,51.93,51.93,51.82,51.86,10
CLK19,2019-01-09 05:30,9,51.91,52.08,51.91,52.04,6
CLK19,2019-01-09 06:00,9,52.03,52.03,51.94,51.94,14
CLK19,2019-01-09 06:30,9,52,52,51.85,51.9,48
CLK19,2019-01-09 07:00,9,51.93,52.35,51.9,52.24,75
CLK19,2019-01-09 07:30,9,52.3,52.4,52.3,52.35,117
CLK19,2019-01-09 08:00,9,52.32,52.36,52.23,52.26,217
CLK19,2019-01-09 08:30,9,52.28,52.55,52.26,52.42,236
CLK19,2019-01-09 09:00,9,52.44,52.58,52.4,52.47,109
CLK19,2019-01-09 09:30,9,52.4,52.4,51.77,52.05,165
CLK19,2019-01-09 10:00,9,52.2,52.66,52.18,52.66,101
CLK19,2019-01-09 10:30,9,52.66,53.62,52.65,53.34,286
CLK19,2019-01-09 11:00,9,53.44,53.47,52.98,53.03,108
CLK19,2019-01-09 11:30,9,53.12,53.17,52.94,53.17,104
CLK19,2019-01-09 12:00,9,53.21,53.45,53.08,53.25,146
CLK19,2019-01-09 12:30,9,53.25,53.5,53.17,53.45,51
CLK19,2019-01-09 13:00,9,53.48,53.63,53.22,53.48,378
CLK19,2019-01-09 13:30,9,53.48,53.48,53.29,53.37,71
CLK19,2019-01-09 14:00,9,53.39,53.57,53.38,53.57,17
CLK19,2019-01-09 14:30,9,53.55,53.55,53.39,53.39,48
CLK19,2019-01-09 15:00,9,53.44,53.44,53.31,53.31,21
CLK19,2019-01-09 15:30,9,53.3,53.32,53.3,53.3,10
CLK19,2019-01-09 17:00,10,53.33,53.33,53.28,53.28,9
CLK19,2019-01-09 18:00,10,53.32,53.32,53.07,53.07,10
CLK19,2019-01-09 18:30,10,53.17,53.23,53.1,53.1,22
CLK19,2019-01-09 19:00,10,53.09,53.09,52.85,52.92,24
CLK19,2019-01-09 19:30,10,52.92,52.93,52.7,52.74,19
CLK19,2019-01-09 20:00,10,52.92,52.92,52.86,52.86,2
CLK19,2019-01-09 21:00,10,53.03,53.03,52.94,52.94,4
CLK19,2019-01-09 21:30,10,52.96,52.96,52.96,52.96,1
CLK19,2019-01-09 22:00,10,52.96,52.96,52.96,52.96,1
CLK19,2019-01-09 22:30,10,52.93,53,52.93,53,3
CLK19,2019-01-09 23:30,10,52.92,52.92,52.85,52.85,3
CLK19,2019-01-10 00:30,10,52.89,52.89,52.84,52.84,2
CLK19,2019-01-10 01:00,10,52.93,52.93,52.84,52.85,8
CLK19,2019-01-10 01:30,10,52.83,52.83,52.83,52.83,1
CLK19,2019-01-10 02:00,10,52.77,52.77,52.72,52.73,3
CLK19,2019-01-10 02:30,10,52.76,52.83,52.65,52.83,28
CLK19,2019-01-10 03:00,10,52.87,52.88,52.63,52.63,10
CLK19,2019-01-10 03:30,10,52.67,52.84,52.67,52.84,8
CLK19,2019-01-10 04:00,10,52.83,53.3,52.83,53.3,14
CLK19,2019-01-10 04:30,10,53.32,53.33,53.02,53.04,16
CLK19,2019-01-10 05:00,10,53.04,53.14,53.04,53.07,23
CLK19,2019-01-10 05:30,10,53.03,53.06,52.96,53.03,11
CLK19,2019-01-10 06:00,10,53.02,53.26,53.02,53.22,19
CLK19,2019-01-10 06:30,10,53.19,53.32,53.07,53.32,40
CLK19,2019-01-10 07:00,10,53.27,53.33,53.21,53.22,18
CLK19,2019-01-10 07:30,10,53.13,53.18,52.74,52.83,123
CLK19,2019-01-10 08:00,10,52.8,53.01,52.78,52.81,230
CLK19,2019-01-10 08:30,10,52.8,53.02,52.63,52.73,114
CLK19,2019-01-10 09:00,10,52.8,53.13,52.8,53.11,107
CLK19,2019-01-10 09:30,10,53.04,53.45,53.04,53.23,53
CLK19,2019-01-10 10:00,10,53.25,53.79,53.2,53.35,115
CLK19,2019-01-10 10:30,10,53.37,53.41,53.25,53.39,28
CLK19,2019-01-10 11:00,10,53.44,53.5,53.35,53.43,54
CLK19,2019-01-10 11:30,10,53.39,53.52,53.34,53.4,65
CLK19,2019-01-10 12:00,10,53.42,53.44,53.17,53.42,49
CLK19,2019-01-10 12:30,10,53.43,53.52,53.33,53.47,34
CLK19,2019-01-10 13:00,10,53.51,53.8,53.33,53.78,292
CLK19,2019-01-10 13:30,10,53.75,53.89,53.71,53.71,55
CLK19,2019-01-10 14:00,10,53.7,53.7,53.66,53.68,39
CLK19,2019-01-10 14:30,10,53.65,53.74,53.61,53.61,23
CLK19,2019-01-10 15:00,10,53.62,53.63,53.54,53.54,10
CLK19,2019-01-10 15:30,10,53.54,53.55,53.35,53.35,29
CLK19,2019-01-10 17:00,11,53.27,53.39,53.27,53.39,4
CLK19,2019-01-10 17:30,11,53.36,53.37,53.36,53.37,2
CLK19,2019-01-10 18:30,11,53.3,53.3,53.3,53.3,1
CLK19,2019-01-10 19:00,11,53.23,53.27,53.22,53.27,13
CLK19,2019-01-10 19:30,11,53.33,53.41,53.33,53.37,23
CLK19,2019-01-10 20:00,11,53.38,53.38,53.35,53.35,27
CLK19,2019-01-10 20:30,11,53.49,53.54,53.49,53.54,4
CLK19,2019-01-10 21:00,11,53.51,53.51,53.51,53.51,1
CLK19,2019-01-10 23:30,11,53.7,53.71,53.63,53.64,21
CLK19,2019-01-11 00:00,11,53.63,53.64,53.63,53.64,4
CLK19,2019-01-11 01:30,11,53.7,53.87,53.68,53.87,9
CLK19,2019-01-11 02:00,11,53.84,54.21,53.84,54.21,39
CLK19,2019-01-11 02:30,11,54.15,54.17,54.1,54.17,11
CLK19,2019-01-11 03:00,11,54.23,54.37,54.16,54.37,17
CLK19,2019-01-11 03:30,11,54.31,54.36,54.18,54.18,20
CLK19,2019-01-11 04:00,11,54.25,54.25,54.07,54.08,14
CLK19,2019-01-11 04:30,11,54.09,54.16,53.94,54.09,34
CLK19,2019-01-11 05:00,11,54.13,54.15,53.99,54,18
CLK19,2019-01-11 05:30,11,54.03,54.06,53.91,53.91,23
CLK19,2019-01-11 06:00,11,53.91,53.97,53.91,53.96,25
CLK19,2019-01-11 06:30,11,53.91,53.94,53.74,53.74,38
CLK19,2019-01-11 07:00,11,53.7,53.7,53.2,53.47,39
CLK19,2019-01-11 07:30,11,53.48,53.48,52.88,53.09,84
CLK19,2019-01-11 08:00,11,53.03,53.2,52.95,53.06,180
CLK19,2019-01-11 08:30,11,53.05,53.11,52.34,52.69,148
CLK19,2019-01-11 09:00,11,52.78,52.9,52.67,52.76,106
CLK19,2019-01-11 09:30,11,52.77,53.28,52.77,53.28,49
CLK19,2019-01-11 10:00,11,53.32,53.42,52.62,52.84,131
CLK19,2019-01-11 10:30,11,52.84,53.07,52.82,52.84,31
CLK19,2019-01-11 11:00,11,52.88,52.97,52.76,52.77,103
CLK19,2019-01-11 11:30,11,52.76,52.89,52.75,52.76,29
CLK19,2019-01-11 12:00,11,52.74,52.79,52.33,52.55,74
CLK19,2019-01-11 12:30,11,52.58,52.7,52.47,52.7,123
CLK19,2019-01-11 13:00,11,52.7,52.73,52.52,52.71,419
CLK19,2019-01-11 13:30,11,52.76,52.88,52.75,52.83,62
CLK19,2019-01-11 14:00,11,52.85,52.85,52.85,52.85,1
CLK19,2019-01-11 14:30,11,52.8,52.8,52.75,52.75,15
CLK19,2019-01-11 15:00,11,52.73,52.79,52.73,52.76,5
CLK19,2019-01-11 15:30,11,52.7,52.7,52.7,52.7,1
CLK19,2019-01-13 17:00,14,53.15,53.15,52.88,52.92,15
CLK19,2019-01-13 17:30,14,52.92,52.92,52.91,52.91,2
CLK19,2019-01-13 18:00,14,52.89,52.89,52.89,52.89,1
CLK19,2019-01-13 19:00,14,52.83,52.83,52.73,52.75,6
CLK19,2019-01-13 19:30,14,52.61,52.61,52.58,52.58,32
CLK19,2019-01-13 20:00,14,52.49,52.49,52.49,52.49,1
CLK19,2019-01-13 20:30,14,52.41,52.41,52.41,52.41,4
CLK19,2019-01-13 21:00,14,52.3,52.3,51.93,51.93,11
CLK19,2019-01-13 21:30,14,52.07,52.11,52.07,52.11,2
CLK19,2019-01-13 22:30,14,52.17,52.17,52.11,52.11,3
CLK19,2019-01-13 23:30,14,52.07,52.07,52.04,52.04,12
CLK19,2019-01-14 00:00,14,52.13,52.14,52.03,52.03,12
CLK19,2019-01-14 00:30,14,51.91,51.91,51.8,51.8,32
CLK19,2019-01-14 01:00,14,51.88,51.9,51.78,51.86,5
CLK19,2019-01-14 01:30,14,51.97,51.97,51.97,51.97,1
CLK19,2019-01-14 02:00,14,52.04,52.04,52.02,52.02,4
CLK19,2019-01-14 02:30,14,52.01,52.06,51.7,51.7,20
CLK19,2019-01-14 03:00,14,51.73,52.3,51.73,52.26,44
CLK19,2019-01-14 03:30,14,52.19,52.19,51.82,51.82,11
CLK19,2019-01-14 04:00,14,51.82,51.84,51.55,51.61,29
CLK19,2019-01-14 04:30,14,51.69,51.85,51.65,51.83,23
CLK19,2019-01-14 05:00,14,51.85,51.87,51.82,51.84,15
CLK19,2019-01-14 05:30,14,51.97,52.09,51.93,52.09,47
CLK19,2019-01-14 06:00,14,52.22,52.22,52.12,52.2,15
CLK19,2019-01-14 06:30,14,52.26,52.26,52.2,52.2,7
CLK19,2019-01-14 07:00,14,52.18,52.18,51.93,51.95,19
CLK19,2019-01-14 07:30,14,51.91,52.07,51.82,51.96,49
CLK19,2019-01-14 08:00,14,51.97,52.43,51.97,52.35,106
CLK19,2019-01-14 08:30,14,52.3,52.47,52.14,52.3,43
CLK19,2019-01-14 09:00,14,52.27,52.8,52.27,52.71,210
CLK19,2019-01-14 09:30,14,52.65,52.76,52.43,52.61,245
CLK19,2019-01-14 10:00,14,52.5,52.62,52.21,52.5,170
CLK19,2019-01-14 10:30,14,52.39,52.39,52.07,52.19,31
CLK19,2019-01-14 11:00,14,52.25,52.36,52.25,52.33,31
CLK19,2019-01-14 11:30,14,52.34,52.34,52.09,52.09,47
CLK19,2019-01-14 12:00,14,52.17,52.29,52.17,52.29,57
CLK19,2019-01-14 12:30,14,52.32,52.4,52.2,52.26,59
CLK19,2019-01-14 13:00,14,52.17,52.17,51.45,51.55,319
CLK19,2019-01-14 13:30,14,51.6,51.74,51.53,51.74,74
CLK19,2019-01-14 14:00,14,51.68,51.7,51.68,51.7,14
CLK19,2019-01-14 14:30,14,51.7,51.7,51.65,51.65,17
CLK19,2019-01-14 15:00,14,51.64,51.64,51.64,51.64,3
CLK19,2019-01-14 15:30,14,51.67,51.79,51.67,51.79,17
CLK19,2019-01-14 19:00,15,52.04,52.06,52.01,52.06,17
CLK19,2019-01-14 19:30,15,52.11,52.18,52.11,52.17,13
CLK19,2019-01-14 20:30,15,52.08,52.08,52.08,52.08,1
CLK19,2019-01-14 23:00,15,52.08,52.08,52.08,52.08,2
CLK19,2019-01-14 23:30,15,52.21,52.22,52.2,52.2,4
CLK19,2019-01-15 00:00,15,52.25,52.25,52.23,52.23,4
CLK19,2019-01-15 00:30,15,52.26,52.27,52.24,52.26,14
CLK19,2019-01-15 01:30,15,52.1,52.1,52.08,52.08,5
CLK19,2019-01-15 02:00,15,52.2,52.2,52.2,52.2,1
CLK19,2019-01-15 02:30,15,51.91,51.94,51.87,51.93,16
CLK19,2019-01-15 03:00,15,51.84,51.96,51.8,51.96,17
CLK19,2019-01-15 03:30,15,51.99,52.03,51.9,51.95,12
CLK19,2019-01-15 04:00,15,51.9,51.95,51.83,51.83,11
CLK19,2019-01-15 04:30,15,51.79,52.13,51.79,52.13,37
CLK19,2019-01-15 05:00,15,52.13,52.36,52.13,52.3,38
CLK19,2019-01-15 05:30,15,52.33,52.38,52.22,52.24,29
CLK19,2019-01-15 06:00,15,52.19,52.19,52.01,52.14,29
CLK19,2019-01-15 06:30,15,52.16,52.23,52.15,52.23,12
CLK19,2019-01-15 07:00,15,52.3,52.41,52.19,52.31,55
CLK19,2019-01-15 07:30,15,52.27,52.3,52.18,52.19,102
CLK19,2019-01-15 08:00,15,52.17,52.63,52.1,52.38,209
CLK19,2019-01-15 08:30,15,52.4,52.95,52.4,52.75,377
CLK19,2019-01-15 09:00,15,52.76,52.8,52.66,52.72,46
CLK19,2019-01-15 09:30,15,52.71,53.14,52.71,52.9,104
CLK19,2019-01-15 10:00,15,52.94,53.01,52.61,52.72,157
CLK19,2019-01-15 10:30,15,52.65,52.8,52.56,52.73,139
CLK19,2019-01-15 11:00,15,52.75,52.82,52.73,52.8,22
CLK19,2019-01-15 11:30,15,52.93,52.93,52.76,52.78,43
CLK19,2019-01-15 12:00,15,52.75,52.93,52.75,52.82,13
CLK19,2019-01-15 12:30,15,52.97,53.01,52.87,52.92,74
CLK19,2019-01-15 13:00,15,53.03,53.26,52.9,53.01,269
CLK19,2019-01-15 13:30,15,53.03,53.03,52.85,52.86,36
CLK19,2019-01-15 14:00,15,53.08,53.08,53.04,53.04,7
CLK19,2019-01-15 14:30,15,53.05,53.11,53.05,53.1,4
CLK19,2019-01-15 15:00,15,53.1,53.1,53.1,53.1,2
CLK19,2019-01-15 15:30,15,52.95,53.05,52.92,53.05,16
CLK19,2019-01-15 19:00,16,52.79,52.79,52.79,52.79,1
CLK19,2019-01-15 19:30,16,52.79,52.93,52.79,52.92,23
CLK19,2019-01-15 20:00,16,52.94,52.99,52.94,52.99,6
CLK19,2019-01-15 20:30,16,53.05,53.05,52.99,52.99,6
CLK19,2019-01-15 21:00,16,52.96,52.96,52.96,52.96,1
CLK19,2019-01-15 21:30,16,52.88,52.91,52.88,52.89,14
CLK19,2019-01-15 22:00,16,52.99,53.03,52.99,53.03,8
CLK19,2019-01-15 22:30,16,53.08,53.09,53.08,53.09,4
CLK19,2019-01-15 23:00,16,53.12,53.13,53.12,53.13,11
CLK19,2019-01-15 23:30,16,53.09,53.14,53.09,53.14,5
CLK19,2019-01-16 00:00,16,53.26,53.33,53.26,53.33,5
CLK19,2019-01-16 00:30,16,53.06,53.16,53.05,53.16,12
CLK19,2019-01-16 01:00,16,53.14,53.2,53.14,53.2,9
CLK19,2019-01-16 01:30,16,53.18,53.18,53.18,53.18,5
CLK19,2019-01-16 02:00,16,53.24,53.24,53.05,53.09,14
CLK19,2019-01-16 02:30,16,53.25,53.44,53.23,53.41,20
CLK19,2019-01-16 03:00,16,53.32,53.32,53.17,53.22,14
CLK19,2019-01-16 03:30,16,53.02,53.02,52.82,52.89,8
CLK19,2019-01-16 04:00,16,52.76,52.9,52.75,52.9,21
CLK19,2019-01-16 04:30,16,52.85,52.94,52.85,52.86,10
CLK19,2019-01-16 05:00,16,52.84,52.86,52.77,52.77,7
CLK19,2019-01-16 05:30,16,52.76,52.76,52.61,52.7,6
CLK19,2019-01-16 06:00,16,52.73,52.73,52.69,52.69,4
CLK19,2019-01-16 06:30,16,52.62,52.74,52.52,52.68,119
CLK19,2019-01-16 07:00,16,52.61,52.62,52.49,52.54,25
CLK19,2019-01-16 07:30,16,52.57,52.65,52.55,52.6,23
CLK19,2019-01-16 08:00,16,52.52,52.97,52.48,52.88,245
CLK19,2019-01-16 08:30,16,52.88,53.16,52.86,53.12,172
CLK19,2019-01-16 09:00,16,53.19,53.27,53.11,53.16,46
CLK19,2019-01-16 09:30,16,53.08,53.33,52.49,52.71,154
CLK19,2019-01-16 10:00,16,52.7,53.13,52.3,53.09,184
CLK19,2019-01-16 10:30,16,52.9,53.21,52.9,52.94,116
CLK19,2019-01-16 11:00,16,52.96,53.04,52.84,52.84,182
CLK19,2019-01-16 11:30,16,52.83,52.88,52.78,52.83,51
CLK19,2019-01-16 12:00,16,52.84,52.92,52.84,52.89,26
CLK19,2019-01-16 12:30,16,52.87,52.95,52.85,52.95,20
CLK19,2019-01-16 13:00,16,52.98,53.37,52.94,53.32,225
CLK19,2019-01-16 13:30,16,53.33,53.42,53.28,53.3,43
CLK19,2019-01-16 14:00,16,53.4,53.44,53.4,53.41,64
CLK19,2019-01-16 14:30,16,53.34,53.42,53.34,53.37,15
CLK19,2019-01-16 15:00,16,53.41,53.41,53.35,53.35,5
CLK19,2019-01-16 15:30,16,53.38,53.38,53.33,53.33,22
CLK19,2019-01-16 17:00,17,53.25,53.25,53.25,53.25,2
CLK19,2019-01-16 17:30,17,53.28,53.28,53.28,53.28,5
CLK19,2019-01-16 19:00,17,53,53.13,53,53.13,7
CLK19,2019-01-16 19:30,17,53.06,53.06,52.82,52.82,2
CLK19,2019-01-16 20:00,17,52.94,52.95,52.94,52.95,2
CLK19,2019-01-16 20:30,17,52.99,52.99,52.99,52.99,2
CLK19,2019-01-16 21:30,17,53.08,53.08,52.99,52.99,3
CLK19,2019-01-16 22:00,17,53,53,53,53,1
CLK19,2019-01-16 23:00,17,52.97,52.97,52.97,52.97,1
CLK19,2019-01-16 23:30,17,52.92,53.01,52.91,53.01,3
CLK19,2019-01-17 00:30,17,53.05,53.05,52.99,53.03,7
CLK19,2019-01-17 01:00,17,52.99,52.99,52.94,52.94,13
CLK19,2019-01-17 01:30,17,52.88,52.95,52.88,52.95,18
CLK19,2019-01-17 02:00,17,52.89,52.89,52.84,52.89,9
CLK19,2019-01-17 02:30,17,52.86,52.95,52.81,52.92,46
CLK19,2019-01-17 03:00,17,53.01,53.03,52.89,53.03,22
CLK19,2019-01-17 03:30,17,52.96,52.96,52.63,52.74,27
CLK19,2019-01-17 04:00,17,52.76,52.89,52.72,52.89,28
CLK19,2019-01-17 04:30,17,52.81,52.81,52.71,52.71,15
CLK19,2019-01-17 05:00,17,52.8,52.8,52.66,52.66,4
CLK19,2019-01-17 05:30,17,52.64,52.64,52.49,52.49,20
CLK19,2019-01-17 06:00,17,52.54,52.57,52.24,52.27,26
CLK19,2019-01-17 06:30,17,52.26,52.35,52.19,52.24,62
CLK19,2019-01-17 07:00,17,52.18,52.35,52.08,52.33,68
CLK19,2019-01-17 07:30,17,52.31,52.49,52.3,52.43,120
CLK19,2019-01-17 08:00,17,52.41,52.64,52.35,52.59,114
CLK19,2019-01-17 08:30,17,52.55,52.82,52.55,52.75,112
CLK19,2019-01-17 09:00,17,52.74,52.74,52.26,52.59,178
CLK19,2019-01-17 09:30,17,52.64,52.71,52.16,52.27,144
CLK19,2019-01-17 10:00,17,52.14,52.74,52.09,52.65,112
CLK19,2019-01-17 10:30,17,52.65,52.81,52.57,52.73,69
CLK19,2019-01-17 11:00,17,52.78,53.04,52.71,52.91,137
CLK19,2019-01-17 11:30,17,52.9,53.11,52.69,52.71,59
CLK19,2019-01-17 12:00,17,52.73,53.14,52.73,53.12,40
CLK19,2019-01-17 12:30,17,53.04,53.09,52.95,53.05,57
CLK19,2019-01-17 13:00,17,53.04,53.18,53,53.08,205
CLK19,2019-01-17 13:30,17,53.08,53.56,53.02,53.34,178
CLK19,2019-01-17 14:00,17,53.36,53.44,53.28,53.44,93
CLK19,2019-01-17 14:30,17,53.44,53.45,53.24,53.24,21
CLK19,2019-01-17 15:00,17,53.2,53.23,53.2,53.23,64
CLK19,2019-01-17 15:30,17,53.21,53.27,53.17,53.18,151
CLK19,2019-01-17 17:00,18,53.08,53.1,53.07,53.09,4
CLK19,2019-01-17 17:30,18,53.11,53.11,53.11,53.11,2
CLK19,2019-01-17 18:00,18,53.21,53.29,53.16,53.16,8
CLK19,2019-01-17 19:00,18,53.4,53.68,53.4,53.62,12
CLK19,2019-01-17 19:30,18,53.6,53.71,53.57,53.67,5
CLK19,2019-01-17 20:00,18,53.65,53.69,53.65,53.69,3
CLK19,2019-01-17 20:30,18,53.55,53.55,53.53,53.53,6
CLK19,2019-01-17 21:00,18,53.58,53.58,53.58,53.58,1
CLK19,2019-01-17 21:30,18,53.59,53.61,53.59,53.61,8
CLK19,2019-01-17 22:00,18,53.57,53.57,53.57,53.57,1
CLK19,2019-01-17 22:30,18,53.6,53.6,53.6,53.6,1
CLK19,2019-01-17 23:00,18,53.66,53.66,53.63,53.63,5
CLK19,2019-01-17 23:30,18,53.62,53.72,53.62,53.7,24
CLK19,2019-01-18 00:00,18,53.71,53.73,53.69,53.73,6
CLK19,2019-01-18 00:30,18,53.77,53.8,53.7,53.7,13
CLK19,2019-01-18 01:00,18,53.69,53.69,53.56,53.56,7
CLK19,2019-01-18 01:30,18,53.6,53.61,53.58,53.58,5
CLK19,2019-01-18 02:00,18,53.59,53.59,53.45,53.45,5
CLK19,2019-01-18 02:30,18,53.46,53.5,53.46,53.46,5
CLK19,2019-01-18 03:00,18,53.46,53.5,53.32,53.5,13
CLK19,2019-01-18 03:30,18,53.53,53.63,53.49,53.63,24
CLK19,2019-01-18 04:00,18,53.64,53.73,53.64,53.67,8
CLK19,2019-01-18 04:30,18,53.67,53.83,53.65,53.76,25
CLK19,2019-01-18 05:00,18,53.75,53.75,53.66,53.68,18
CLK19,2019-01-18 05:30,18,53.73,53.87,53.73,53.82,13
CLK19,2019-01-18 06:00,18,53.69,53.69,53.49,53.49,12
CLK19,2019-01-18 06:30,18,53.56,53.59,53.51,53.55,29
CLK19,2019-01-18 07:00,18,53.62,53.8,53.56,53.56,121
CLK19,2019-01-18 07:30,18,53.7,53.83,53.59,53.78,31
CLK19,2019-01-18 08:00,18,53.74,53.74,53.49,53.7,143
CLK19,2019-01-18 08:30,18,53.7,53.7,53.36,53.48,225
CLK19,2019-01-18 09:00,18,53.51,54.58,53.49,54.29,150
CLK19,2019-01-18 09:30,18,54.29,54.79,54.29,54.69,202
CLK19,2019-01-18 10:00,18,54.69,54.76,54.42,54.43,182
CLK19,2019-01-18 10:30,18,54.47,54.57,54.38,54.45,96
CLK19,2019-01-18 11:00,18,54.46,54.53,54.4,54.45,83
CLK19,2019-01-18 11:30,18,54.48,54.5,54.31,54.46,107
CLK19,2019-01-18 12:00,18,54.47,54.59,54.41,54.58,118
CLK19,2019-01-18 12:30,18,54.59,54.7,54.51,54.65,64
CLK19,2019-01-18 13:00,18,54.67,54.69,54.55,54.64,524
CLK19,2019-01-18 13:30,18,54.65,54.73,54.62,54.67,136
CLK19,2019-01-18 14:00,18,54.7,54.73,54.62,54.64,53
CLK19,2019-01-18 14:30,18,54.59,54.6,54.53,54.53,11
CLK19,2019-01-18 15:00,18,54.53,54.64,54.52,54.64,13
CLK19,2019-01-18 15:30,18,54.67,54.67,54.52,54.52,3
CLK19,2019-01-20 17:00,22,54.45,54.45,54.15,54.3,54
CLK19,2019-01-20 17:30,22,54.33,54.33,54.22,54.24,11
CLK19,2019-01-20 18:00,22,54.22,54.25,54.17,54.22,32
CLK19,2019-01-20 18:30,22,54.37,54.38,54.37,54.38,7
CLK19,2019-01-20 19:00,22,54.47,54.5,54.28,54.31,20
CLK19,2019-01-20 20:00,22,54.47,54.54,54.47,54.53,6
CLK19,2019-01-20 20:30,22,54.6,54.8,54.6,54.8,11
CLK19,2019-01-20 21:00,22,54.73,54.87,54.73,54.81,5
CLK19,2019-01-20 21:30,22,54.96,54.96,54.9,54.9,16
CLK19,2019-01-20 22:30,22,54.87,54.87,54.87,54.87,1
CLK19,2019-01-20 23:00,22,54.82,54.82,54.82,54.82,1
CLK19,2019-01-20 23:30,22,54.83,54.83,54.68,54.72,4
CLK19,2019-01-21 00:30,22,54.85,54.85,54.85,54.85,1
CLK19,2019-01-21 01:00,22,54.73,54.76,54.73,54.76,6
CLK19,2019-01-21 01:30,22,54.67,54.67,54.67,54.67,1
CLK19,2019-01-21 02:00,22,54.59,54.64,54.41,54.41,19
CLK19,2019-01-21 02:30,22,54.45,54.53,54.43,54.53,11
CLK19,2019-01-21 03:00,22,54.44,54.61,54.38,54.44,18
CLK19,2019-01-21 03:30,22,54.5,54.5,54.46,54.46,2
CLK19,2019-01-21 04:00,22,54.47,54.68,54.47,54.68,19
CLK19,2019-01-21 04:30,22,54.69,54.7,54.52,54.52,29
CLK19,2019-01-21 05:00,22,54.51,54.52,54.51,54.52,6
CLK19,2019-01-21 06:00,22,54.59,54.77,54.59,54.74,17
CLK19,2019-01-21 06:30,22,54.65,54.69,54.6,54.62,17
CLK19,2019-01-21 07:00,22,54.64,54.84,54.64,54.82,18
CLK19,2019-01-21 07:30,22,54.78,54.85,54.72,54.85,42
CLK19,2019-01-21 08:00,22,54.89,54.93,54.79,54.93,44
CLK19,2019-01-21 08:30,22,54.9,54.98,54.81,54.92,28
CLK19,2019-01-21 09:00,22,54.85,55.05,54.73,54.9,38
CLK19,2019-01-21 09:30,22,54.89,54.91,54.73,54.8,132
CLK19,2019-01-21 10:00,22,54.8,54.85,54.49,54.49,94
CLK19,2019-01-21 10:30,22,54.49,54.67,54.4,54.64,90
CLK19,2019-01-21 11:00,22,54.69,54.83,54.69,54.83,76
CLK19,2019-01-21 11:30,22,54.78,54.83,54.75,54.8,65
CLK19,2019-01-21 17:00,22,54.75,54.75,54.73,54.73,2
CLK19,2019-01-21 17:30,22,54.73,54.83,54.73,54.83,2
CLK19,2019-01-21 18:00,22,54.83,54.92,54.68,54.68,4
CLK19,2019-01-21 18:30,22,54.62,54.63,54.45,54.49,9
CLK19,2019-01-21 19:00,22,54.58,54.63,54.56,54.63,6
CLK19,2019-01-21 19:30,22,54.57,54.57,54.48,54.48,13
CLK19,2019-01-21 20:00,22,54.51,54.52,54.5,54.51,4
CLK19,2019-01-21 20:30,22,54.48,54.48,54.22,54.22,8
CLK19,2019-01-21 21:00,22,54.31,54.37,54.31,54.35,7
CLK19,2019-01-21 21:30,22,54.33,54.33,54.33,54.33,1
CLK19,2019-01-21 22:00,22,54.31,54.31,54.31,54.31,1
CLK19,2019-01-21 22:30,22,54.33,54.33,54.33,54.33,1
CLK19,2019-01-21 23:00,22,54.3,54.3,54.24,54.24,2
CLK19,2019-01-21 23:30,22,54.22,54.22,54.04,54.17,15
CLK19,2019-01-22 00:00,22,54.12,54.12,54.11,54.11,4
CLK19,2019-01-22 00:30,22,54.14,54.22,54.14,54.2,14
CLK19,2019-01-22 01:00,22,54.24,54.34,54.24,54.34,7
CLK19,2019-01-22 01:30,22,54.29,54.29,54.24,54.27,10
CLK19,2019-01-22 02:00,22,54.23,54.36,54.17,54.19,24
CLK19,2019-01-22 02:30,22,54.17,54.3,54.1,54.1,11
CLK19,2019-01-22 03:00,22,54.23,54.23,53.84,53.84,60
CLK19,2019-01-22 03:30,22,53.96,54.01,53.94,53.94,12
CLK19,2019-01-22 04:00,22,53.98,54.08,53.93,53.98,17
CLK19,2019-01-22 04:30,22,53.91,53.91,53.8,53.84,23
CLK19,2019-01-22 05:00,22,53.75,53.77,53.53,53.63,47
CLK19,2019-01-22 05:30,22,53.67,53.68,53.56,53.58,20
CLK19,2019-01-22 06:00,22,53.64,53.78,53.64,53.78,18
CLK19,2019-01-22 06:30,22,53.75,53.76,53.68,53.68,11
CLK19,2019-01-22 07:00,22,53.82,53.94,53.81,53.84,128
CLK19,2019-01-22 07:30,22,53.83,53.83,53.56,53.58,44
CLK19,2019-01-22 08:00,22,53.6,53.66,53.48,53.53,212
CLK19,2019-01-22 08:30,22,53.51,53.68,53.28,53.34,235
CLK19,2019-01-22 09:00,22,53.32,53.33,52.77,53.01,223
CLK19,2019-01-22 09:30,22,53.01,53.05,52.86,52.89,95
CLK19,2019-01-22 10:00,22,52.83,53.22,52.83,53.15,97
CLK19,2019-01-22 10:30,22,53.12,53.18,52.95,53.07,67
CLK19,2019-01-22 11:00,22,53.08,53.37,53.05,53.29,148
CLK19,2019-01-22 11:30,22,53.25,53.3,53.21,53.23,96
CLK19,2019-01-22 12:00,22,53.18,53.23,52.95,53.23,143
CLK19,2019-01-22 12:30,22,53.25,53.38,53.19,53.38,56
CLK19,2019-01-22 13:00,22,53.4,53.79,53.39,53.77,468
CLK19,2019-01-22 13:30,22,53.77,53.83,53.57,53.57,142
CLK19,2019-01-22 14:00,22,53.57,53.6,53.55,53.6,67
CLK19,2019-01-22 14:30,22,53.62,53.79,53.55,53.67,20
CLK19,2019-01-22 15:00,22,53.67,53.69,53.67,53.67,21
CLK19,2019-01-22 15:30,22,53.67,53.7,53.67,53.7,3
CLK19,2019-01-22 17:00,23,53.64,53.76,53.64,53.71,9
CLK19,2019-01-22 17:30,23,53.68,53.68,53.58,53.58,4
CLK19,2019-01-22 18:00,23,53.5,53.52,53.42,53.5,15
CLK19,2019-01-22 18:30,23,53.55,53.55,53.55,53.55,1
CLK19,2019-01-22 19:00,23,53.41,53.7,53.41,53.7,26
CLK19,2019-01-22 20:00,23,53.74,53.74,53.74,53.74,1
CLK19,2019-01-22 20:30,23,53.74,53.74,53.72,53.74,10
CLK19,2019-01-22 21:30,23,53.74,53.74,53.74,53.74,2
CLK19,2019-01-22 22:30,23,53.69,53.69,53.69,53.69,1
CLK19,2019-01-22 23:00,23,53.66,53.66,53.66,53.66,1
CLK19,2019-01-22 23:30,23,53.8,53.85,53.79,53.84,14
CLK19,2019-01-23 00:00,23,53.91,54,53.91,53.97,27
CLK19,2019-01-23 00:30,23,54.06,54.06,53.95,53.96,3
CLK19,2019-01-23 01:00,23,53.94,53.94,53.9,53.91,5
CLK19,2019-01-23 01:30,23,53.92,53.92,53.92,53.92,1
CLK19,2019-01-23 02:00,23,53.88,53.88,53.8,53.8,4
CLK19,2019-01-23 02:30,23,53.69,53.79,53.67,53.75,10
CLK19,2019-01-23 03:00,23,53.77,53.84,53.51,53.54,14
CLK19,2019-01-23 03:30,23,53.57,53.99,53.57,53.99,34
CLK19,2019-01-23 04:00,23,53.96,54.19,53.96,54.16,21
CLK19,2019-01-23 04:30,23,54.16,54.31,54.11,54.12,28
CLK19,2019-01-23 05:00,23,54.13,54.16,54.07,54.1,14
CLK19,2019-01-23 05:30,23,54.09,54.12,54.08,54.09,9
CLK19,2019-01-23 06:00,23,54.1,54.24,54.04,54.24,13
CLK19,2019-01-23 06:30,23,54.21,54.21,54.15,54.18,70
CLK19,2019-01-23 07:00,23,54.21,54.29,54.14,54.16,70
CLK19,2019-01-23 07:30,23,54.16,54.16,53.82,54.03,131
CLK19,2019-01-23 08:00,23,54.05,54.05,53.8,53.94,194
CLK19,2019-01-23 08:30,23,53.93,53.97,53.56,53.59,256
CLK19,2019-01-23 09:00,23,53.58,53.81,53.36,53.63,184
CLK19,2019-01-23 09:30,23,53.64,53.67,53.43,53.48,160
CLK19,2019-01-23 10:00,23,53.54,53.85,53.08,53.25,112
CLK19,2019-01-23 10:30,23,53.22,53.29,52.58,52.63,193
CLK19,2019-01-23 11:00,23,52.63,52.93,52.54,52.93,94
CLK19,2019-01-23 11:30,23,52.91,53.09,52.86,53.03,21
CLK19,2019-01-23 12:00,23,53,53.08,52.97,53.04,49
CLK19,2019-01-23 12:30,23,53.1,53.12,52.98,53,124
CLK19,2019-01-23 13:00,23,52.95,53.37,52.86,53.36,280
CLK19,2019-01-23 13:30,23,53.35,53.39,53.27,53.37,71
CLK19,2019-01-23 14:00,23,53.39,53.43,53.35,53.35,8
CLK19,2019-01-23 14:30,23,53.38,53.51,53.29,53.33,53
CLK19,2019-01-23 15:00,23,53.3,53.34,53.3,53.34,3
CLK19,2019-01-23 15:30,23,53.36,53.47,52.94,53.07,46
CLK19,2019-01-23 17:00,24,53.16,53.24,53.16,53.16,7
CLK19,2019-01-23 18:00,24,53.12,53.13,53.08,53.08,7
CLK19,2019-01-23 18:30,24,53.07,53.24,53.06,53.24,12
CLK19,2019-01-23 19:00,24,53.26,53.35,53.26,53.35,15
CLK19,2019-01-23 19:30,24,53.26,53.26,53.08,53.08,21
CLK19,2019-01-23 20:00,24,53.01,53.02,52.94,53.02,9
CLK19,2019-01-23 21:00,24,53.12,53.12,53.12,53.12,1
CLK19,2019-01-23 21:30,24,53.1,53.1,53.1,53.1,1
CLK19,2019-01-23 23:00,24,53.1,53.1,53.1,53.1,2
CLK19,2019-01-23 23:30,24,53.07,53.07,52.96,52.96,17
CLK19,2019-01-24 01:00,24,53.07,53.09,52.98,52.98,53
CLK19,2019-01-24 01:30,24,53.05,53.14,53.05,53.14,9
CLK19,2019-01-24 02:00,24,53.13,53.13,52.89,52.91,40
CLK19,2019-01-24 02:30,24,52.89,53.01,52.82,53.01,38
CLK19,2019-01-24 03:00,24,53,53.36,52.99,53.33,34
CLK19,2019-01-24 03:30,24,53.32,53.56,53.32,53.45,24
CLK19,2019-01-24 04:00,24,53.47,53.47,53.39,53.39,17
CLK19,2019-01-24 04:30,24,53.36,53.39,53.27,53.3,27
CLK19,2019-01-24 05:00,24,53.23,53.32,53.15,53.19,42
CLK19,2019-01-24 05:30,24,53.13,53.13,52.95,53.05,23
CLK19,2019-01-24 06:00,24,53.05,53.11,52.78,52.78,28
CLK19,2019-01-24 06:30,24,52.78,52.96,52.78,52.96,14
CLK19,2019-01-24 07:00,24,52.92,53.02,52.88,53.02,21
CLK19,2019-01-24 07:30,24,53.02,53.02,52.75,52.92,37
CLK19,2019-01-24 08:00,24,52.91,53.35,52.91,53.3,71
CLK19,2019-01-24 08:30,24,53.29,53.44,53.2,53.4,116
CLK19,2019-01-24 09:00,24,53.39,53.51,53.24,53.44,173
CLK19,2019-01-24 09:30,24,53.41,53.52,53.34,53.47,136
CLK19,2019-01-24 10:00,24,53.45,53.83,53.18,53.45,414
CLK19,2019-01-24 10:30,24,53.43,53.99,53.41,53.81,220
CLK19,2019-01-24 11:00,24,53.79,53.88,53.72,53.76,96
CLK19,2019-01-24 11:30,24,53.77,53.88,53.72,53.73,32
CLK19,2019-01-24 12:00,24,53.75,53.89,53.72,53.85,36
CLK19,2019-01-24 12:30,24,53.81,54.07,53.8,53.8,320
CLK19,2019-01-24 13:00,24,53.83,53.87,53.59,53.82,399
CLK19,2019-01-24 13:30,24,53.81,53.85,53.72,53.82,145
CLK19,2019-01-24 14:00,24,53.81,53.87,53.81,53.87,40
CLK19,2019-01-24 14:30,24,53.85,53.85,53.78,53.78,4
CLK19,2019-01-24 15:00,24,53.77,53.79,53.72,53.75,37
CLK19,2019-01-24 15:30,24,53.77,53.86,53.77,53.81,28
CLK19,2019-01-24 17:00,25,53.84,53.84,53.79,53.79,58
CLK19,2019-01-24 17:30,25,53.7,53.7,53.7,53.7,1
CLK19,2019-01-24 18:00,25,53.76,53.86,53.74,53.8,19
CLK19,2019-01-24 18:30,25,53.78,53.82,53.74,53.74,15
CLK19,2019-01-24 19:00,25,53.83,53.9,53.73,53.73,10
CLK19,2019-01-24 19:30,25,53.82,54,53.82,53.99,5
CLK19,2019-01-24 20:00,25,54.05,54.44,54.05,54.38,46
CLK19,2019-01-24 20:30,25,54.52,54.55,54.41,54.41,21
CLK19,2019-01-24 21:00,25,54.41,54.5,54.41,54.5,6
CLK19,2019-01-24 21:30,25,54.54,54.54,54.5,54.5,5
CLK19,2019-01-24 22:00,25,54.5,54.5,54.47,54.48,5
CLK19,2019-01-24 23:00,25,54.47,54.48,54.46,54.46,7
CLK19,2019-01-24 23:30,25,54.48,54.48,54.45,54.45,2
CLK19,2019-01-25 00:00,25,54.45,54.45,54.43,54.43,2
CLK19,2019-01-25 00:30,25,54.43,54.48,54.35,54.35,4
CLK19,2019-01-25 01:00,25,54.32,54.34,54.29,54.32,6
CLK19,2019-01-25 01:30,25,54.26,54.27,54.25,54.26,37
CLK19,2019-01-25 02:00,25,54.27,54.37,54.19,54.19,18
CLK19,2019-01-25 02:30,25,54.22,54.38,54.21,54.33,21
CLK19,2019-01-25 03:00,25,54.33,54.33,54.05,54.11,24
CLK19,2019-01-25 03:30,25,53.96,54.06,53.92,53.93,31
CLK19,2019-01-25 04:00,25,53.93,53.97,53.87,53.97,8
CLK19,2019-01-25 04:30,25,53.92,53.92,53.85,53.85,5
CLK19,2019-01-25 05:00,25,53.86,54,53.69,53.69,23
CLK19,2019-01-25 05:30,25,53.72,53.85,53.72,53.83,14
CLK19,2019-01-25 06:00,25,53.74,53.75,53.61,53.69,26
CLK19,2019-01-25 06:30,25,53.67,53.74,53.52,53.74,29
CLK19,2019-01-25 07:00,25,53.88,53.99,53.85,53.86,190
CLK19,2019-01-25 07:30,25,53.82,53.88,53.7,53.73,68
CLK19,2019-01-25 08:00,25,53.74,54.03,53.69,54.03,235
CLK19,2019-01-25 08:30,25,54,54.24,53.75,54.05,61
CLK19,2019-01-25 09:00,25,54.04,54.1,53.81,53.87,53
CLK19,2019-01-25 09:30,25,53.94,54.04,53.81,54.04,74
CLK19,2019-01-25 10:00,25,54.04,54.1,53.9,54.08,63
CLK19,2019-01-25 10:30,25,54.05,54.26,54.04,54.24,99
CLK19,2019-01-25 11:00,25,54.25,54.26,54.12,54.26,39
CLK19,2019-01-25 11:30,25,54.26,54.33,54.08,54.24,94
CLK19,2019-01-25 12:00,25,54.22,54.26,54.16,54.24,120
CLK19,2019-01-25 12:30,25,54.24,54.41,54.24,54.35,166
CLK19,2019-01-25 13:00,25,54.36,54.43,54.24,54.31,516
CLK19,2019-01-25 13:30,25,54.28,54.28,54.18,54.28,81
CLK19,2019-01-25 14:00,25,54.3,54.3,54.27,54.27,6
CLK19,2019-01-25 14:30,25,54.27,54.27,54.18,54.18,48
CLK19,2019-01-25 15:00,25,54.18,54.23,54.18,54.18,121
CLK19,2019-01-25 15:30,25,54.18,54.18,54.12,54.16,80
CLK19,2019-01-27 17:00,28,54.19,54.19,54.02,54.04,30
CLK19,2019-01-27 17:30,28,54.04,54.04,53.98,53.98,16
CLK19,2019-01-27 18:00,28,53.9,54.04,53.88,54.03,24
CLK19,2019-01-27 18:30,28,53.99,53.99,53.99,53.99,1
CLK19,2019-01-27 19:00,28,54.08,54.08,53.93,53.96,10
CLK19,2019-01-27 19:30,28,54.09,54.25,54.09,54.17,8
CLK19,2019-01-27 20:00,28,54.2,54.24,54.12,54.12,14
CLK19,2019-01-27 20:30,28,54.12,54.12,54.08,54.09,11
CLK19,2019-01-27 21:00,28,54.04,54.04,53.96,53.96,4
CLK19,2019-01-27 22:00,28,53.99,53.99,53.99,53.99,2
CLK19,2019-01-27 22:30,28,53.99,54.01,53.99,54.01,3
CLK19,2019-01-27 23:00,28,53.99,53.99,53.99,53.99,2
CLK19,2019-01-27 23:30,28,53.97,53.97,53.66,53.66,11
CLK19,2019-01-28 00:00,28,53.65,53.74,53.65,53.74,2
CLK19,2019-01-28 00:30,28,53.62,53.62,53.51,53.6,24
CLK19,2019-01-28 01:00,28,53.63,53.64,53.61,53.61,6
CLK19,2019-01-28 01:30,28,53.61,53.61,53.61,53.61,3
CLK19,2019-01-28 02:00,28,53.46,53.47,53.43,53.43,19
CLK19,2019-01-28 02:30,28,53.33,53.43,53.33,53.38,17
CLK19,2019-01-28 03:00,28,53.45,53.46,53.25,53.27,15
CLK19,2019-01-28 03:30,28,53.29,53.3,53.21,53.29,18
CLK19,2019-01-28 04:00,28,53.32,53.32,53.25,53.25,3
CLK19,2019-01-28 04:30,28,53.19,53.38,53.17,53.32,17
CLK19,2019-01-28 05:00,28,53.39,53.48,53.39,53.43,6
CLK19,2019-01-28 05:30,28,53.4,53.42,53.37,53.37,15
CLK19,2019-01-28 06:00,28,53.4,53.44,53.4,53.44,13
CLK19,2019-01-28 06:30,28,53.38,53.48,53.32,53.34,35
CLK19,2019-01-28 07:00,28,53.31,53.43,53.24,53.25,29
CLK19,2019-01-28 07:30,28,53.27,53.33,53.1,53.21,155
CLK19,2019-01-28 08:00,28,53.21,53.25,52.72,52.74,454
CLK19,2019-01-28 08:30,28,52.72,52.84,52.54,52.66,438
CLK19,2019-01-28 09:00,28,52.6,52.75,52.56,52.65,500
CLK19,2019-01-28 09:30,28,52.6,52.63,52.35,52.51,160
CLK19,2019-01-28 10:00,28,52.48,52.54,52.18,52.18,690
CLK19,2019-01-28 10:30,28,52.17,52.25,51.99,52.25,173
CLK19,2019-01-28 11:00,28,52.22,52.3,52.18,52.3,66
CLK19,2019-01-28 11:30,28,52.25,52.28,52.2,52.23,77
CLK19,2019-01-28 12:00,28,52.23,52.47,52.23,52.37,170
CLK19,2019-01-28 12:30,28,52.36,52.44,52.31,52.43,83
CLK19,2019-01-28 13:00,28,52.45,52.7,52.41,52.61,601
CLK19,2019-01-28 13:30,28,52.63,52.67,52.6,52.65,72
CLK19,2019-01-28 14:00,28,52.63,52.76,52.62,52.76,29
CLK19,2019-01-28 14:30,28,52.77,52.83,52.77,52.77,14
CLK19,2019-01-28 15:00,28,52.81,52.85,52.78,52.85,29
CLK19,2019-01-28 15:30,28,52.83,52.83,52.69,52.71,58
CLK19,2019-01-28 17:00,29,52.76,52.76,52.66,52.7,12
CLK19,2019-01-28 17:30,29,52.65,52.65,52.64,52.64,6
CLK19,2019-01-28 18:00,29,52.64,52.72,52.63,52.72,5
CLK19,2019-01-28 18:30,29,52.61,52.61,52.48,52.48,11
CLK19,2019-01-28 19:00,29,52.6,52.85,52.51,52.83,12
CLK19,2019-01-28 19:30,29,52.78,52.91,52.73,52.87,10
CLK19,2019-01-28 20:00,29,52.78,52.78,52.74,52.74,2
CLK19,2019-01-28 20:30,29,52.73,52.73,52.73,52.73,1
CLK19,2019-01-28 21:00,29,52.78,52.78,52.78,52.78,1
CLK19,2019-01-28 22:00,29,52.78,52.78,52.73,52.73,8
CLK19,2019-01-28 22:30,29,52.73,52.73,52.73,52.73,1
CLK19,2019-01-28 23:00,29,52.76,52.8,52.76,52.8,9
CLK19,2019-01-28 23:30,29,52.85,53.03,52.82,53.03,12
CLK19,2019-01-29 00:00,29,53.04,53.16,53.04,53.12,25
CLK19,2019-01-29 00:30,29,52.99,52.99,52.82,52.82,11
CLK19,2019-01-29 01:00,29,52.82,52.87,52.75,52.75,12
CLK19,2019-01-29 01:30,29,52.81,52.81,52.67,52.67,10
CLK19,2019-01-29 02:00,29,52.69,52.69,52.53,52.59,20
CLK19,2019-01-29 02:30,29,52.74,52.8,52.74,52.8,4
CLK19,2019-01-29 03:00,29,52.86,53.05,52.86,53.05,37
CLK19,2019-01-29 03:30,29,53.04,53.16,52.94,53.16,58
CLK19,2019-01-29 04:00,29,53.17,53.2,53.09,53.15,39
CLK19,2019-01-29 04:30,29,53.17,53.25,53.11,53.11,36
CLK19,2019-01-29 05:00,29,53.07,53.12,53.06,53.07,21
CLK19,2019-01-29 05:30,29,53.07,53.12,53.02,53.04,21
CLK19,2019-01-29 06:00,29,52.99,53.02,52.97,52.99,14
CLK19,2019-01-29 06:30,29,53.03,53.17,53.03,53.13,32
CLK19,2019-01-29 07:00,29,53.08,53.13,53.06,53.13,6
CLK19,2019-01-29 07:30,29,53.14,53.2,53.02,53.14,89
CLK19,2019-01-29 08:00,29,53.16,53.66,53.16,53.63,421
CLK19,2019-01-29 08:30,29,53.6,54.14,53.6,54.08,673
CLK19,2019-01-29 09:00,29,54.07,54.52,54.03,54.3,536
CLK19,2019-01-29 09:30,29,54.31,54.33,53.83,53.99,144
CLK19,2019-01-29 10:00,29,53.94,54.12,53.71,53.96,178
CLK19,2019-01-29 10:30,29,53.98,54.11,53.97,54.07,104
CLK19,2019-01-29 11:00,29,54.06,54.09,53.93,53.95,62
CLK19,2019-01-29 11:30,29,54.01,54.21,54,54.05,85
CLK19,2019-01-29 12:00,29,54.03,54.06,53.87,53.93,145
CLK19,2019-01-29 12:30,29,53.96,54.04,53.86,54.02,38
CLK19,2019-01-29 13:00,29,54.01,54.07,53.73,53.87,265
CLK19,2019-01-29 13:30,29,53.83,53.86,53.71,53.71,169
CLK19,2019-01-29 14:00,29,53.7,53.77,53.7,53.77,42
CLK19,2019-01-29 14:30,29,53.8,53.84,53.8,53.8,20
CLK19,2019-01-29 15:00,29,53.77,53.82,53.77,53.82,27
CLK19,2019-01-29 15:30,29,53.8,53.92,53.8,53.9,12
CLK19,2019-01-29 17:00,30,53.84,53.95,53.84,53.95,12
CLK19,2019-01-29 18:00,30,53.87,53.87,53.81,53.81,28
CLK19,2019-01-29 19:00,30,53.92,53.92,53.75,53.75,3
CLK19,2019-01-29 19:30,30,53.86,53.86,53.86,53.86,1
CLK19,2019-01-29 20:00,30,53.93,53.93,53.9,53.9,3
CLK19,2019-01-29 21:00,30,53.96,54.09,53.96,54.06,6
CLK19,2019-01-29 21:30,30,54.06,54.11,54.06,54.11,4
CLK19,2019-01-29 22:00,30,54.13,54.13,54.12,54.12,6
CLK19,2019-01-29 22:30,30,54.17,54.19,54.17,54.18,3
CLK19,2019-01-29 23:00,30,54.15,54.15,54.11,54.11,3
CLK19,2019-01-29 23:30,30,54.09,54.09,54.05,54.05,7
CLK19,2019-01-30 00:00,30,54,54,54,54,1
CLK19,2019-01-30 00:30,30,53.99,53.99,53.93,53.93,28
CLK19,2019-01-30 02:00,30,53.75,53.75,53.75,53.75,3
CLK19,2019-01-30 02:30,30,53.97,54.03,53.95,54.03,12
CLK19,2019-01-30 03:00,30,53.97,54.12,53.82,53.92,17
CLK19,2019-01-30 03:30,30,53.88,54.06,53.82,54.03,36
CLK19,2019-01-30 04:00,30,54.09,54.24,54.05,54.24,14
CLK19,2019-01-30 04:30,30,54.17,54.34,54.17,54.34,13
CLK19,2019-01-30 05:00,30,54.32,54.4,54.27,54.34,17
CLK19,2019-01-30 05:30,30,54.3,54.58,54.27,54.42,29
CLK19,2019-01-30 06:00,30,54.45,54.48,54.4,54.42,27
CLK19,2019-01-30 06:30,30,54.46,54.52,54.39,54.47,18
CLK19,2019-01-30 07:00,30,54.5,54.5,54.35,54.38,25
CLK19,2019-01-30 07:30,30,54.44,54.6,54.34,54.42,69
CLK19,2019-01-30 08:00,30,54.42,54.61,54.23,54.56,393
CLK19,2019-01-30 08:30,30,54.6,54.63,54.42,54.42,165
CLK19,2019-01-30 09:00,30,54.47,54.55,54.33,54.42,134
CLK19,2019-01-30 09:30,30,54.44,55.05,54.44,55,416
CLK19,2019-01-30 10:00,30,55.04,55.34,54.99,55,376
CLK19,2019-01-30 10:30,30,55,55.4,55,55.33,139
CLK19,2019-01-30 11:00,30,55.38,55.43,55.24,55.3,148
CLK19,2019-01-30 11:30,30,55.33,55.34,55.2,55.22,252
CLK19,2019-01-30 12:00,30,55.2,55.2,55.08,55.08,101
CLK19,2019-01-30 12:30,30,55.08,55.08,54.9,54.9,176
CLK19,2019-01-30 13:00,30,54.92,55.2,54.68,54.77,460
CLK19,2019-01-30 13:30,30,54.77,54.83,54.65,54.78,105
CLK19,2019-01-30 14:00,30,54.78,54.79,54.65,54.7,72
CLK19,2019-01-30 14:30,30,54.73,54.79,54.73,54.78,47
CLK19,2019-01-30 15:00,30,54.78,54.79,54.75,54.76,22
CLK19,2019-01-30 15:30,30,54.78,54.8,54.77,54.8,3
CLK19,2019-01-30 17:00,31,54.72,54.96,54.71,54.92,13
CLK19,2019-01-30 17:30,31,54.98,54.98,54.98,54.98,1
CLK19,2019-01-30 18:00,31,55.01,55.01,54.99,55.01,3
CLK19,2019-01-30 19:00,31,55.1,55.19,55.05,55.05,12
CLK19,2019-01-30 19:30,31,55.12,55.18,55.12,55.18,3
CLK19,2019-01-30 20:00,31,55.16,55.16,55.1,55.1,9
CLK19,2019-01-30 21:00,31,55.13,55.13,55.13,55.13,1
CLK19,2019-01-30 21:30,31,55.13,55.2,55.13,55.2,7
CLK19,2019-01-30 23:00,31,55.1,55.1,55.1,55.1,2
CLK19,2019-01-30 23:30,31,55.09,55.09,55.05,55.05,32
CLK19,2019-01-31 00:00,31,55.08,55.16,55.08,55.16,2
CLK19,2019-01-31 00:30,31,55.12,55.16,55.12,55.13,7
CLK19,2019-01-31 01:00,31,55,55.03,54.99,55.03,3
CLK19,2019-01-31 01:30,31,55.02,55.06,55.01,55.01,5
CLK19,2019-01-31 02:00,31,54.9,55.02,54.9,54.98,6
CLK19,2019-01-31 02:30,31,54.97,55.02,54.87,54.87,7
CLK19,2019-01-31 03:00,31,54.89,54.9,54.78,54.78,20
CLK19,2019-01-31 03:30,31,54.73,54.73,54.48,54.73,41
CLK19,2019-01-31 04:00,31,54.75,54.84,54.69,54.69,26
CLK19,2019-01-31 04:30,31,54.76,54.77,54.64,54.65,7
CLK19,2019-01-31 05:00,31,54.66,54.73,54.62,54.65,47
CLK19,2019-01-31 05:30,31,54.68,54.94,54.68,54.88,19
CLK19,2019-01-31 06:00,31,54.83,54.99,54.76,54.86,126
CLK19,2019-01-31 06:30,31,54.82,54.82,54.66,54.71,26
CLK19,2019-01-31 07:00,31,54.7,54.86,54.7,54.82,132
CLK19,2019-01-31 07:30,31,54.87,54.97,54.86,54.93,63
CLK19,2019-01-31 08:00,31,54.95,55.24,54.95,55.22,519
CLK19,2019-01-31 08:30,31,55.26,55.64,55.22,55.54,464
CLK19,2019-01-31 09:00,31,55.54,55.79,55.48,55.57,268
CLK19,2019-01-31 09:30,31,55.6,55.85,55.57,55.66,156
CLK19,2019-01-31 10:00,31,55.68,55.76,55.47,55.71,116
CLK19,2019-01-31 10:30,31,55.69,55.8,55.61,55.74,97
CLK19,2019-01-31 11:00,31,55.68,55.68,55.37,55.4,143
CLK19,2019-01-31 11:30,31,55.4,55.4,54.89,54.89,577
CLK19,2019-01-31 12:00,31,54.87,55.03,54.28,54.32,847
CLK19,2019-01-31 12:30,31,54.34,54.45,54.18,54.33,856
CLK19,2019-01-31 13:00,31,54.3,54.55,54.17,54.35,1318
CLK19,2019-01-31 13:30,31,54.34,54.41,54.34,54.4,91
CLK19,2019-01-31 14:00,31,54.4,54.44,54.32,54.42,42
CLK19,2019-01-31 14:30,31,54.45,54.59,54.45,54.56,26
CLK19,2019-01-31 15:00,31,54.55,54.59,54.51,54.52,30
CLK19,2019-01-31 15:30,31,54.5,54.59,54.47,54.54,71
CLK19,2019-01-31 17:00,1,54.6,54.62,54.48,54.48,14
CLK19,2019-01-31 17:30,1,54.47,54.5,54.43,54.43,4
CLK19,2019-01-31 18:00,1,54.48,54.59,54.44,54.44,10
CLK19,2019-01-31 18:30,1,54.49,54.58,54.49,54.54,14
CLK19,2019-01-31 19:00,1,54.44,54.66,54.44,54.66,4
CLK19,2019-01-31 19:30,1,54.64,54.64,54.28,54.28,17
CLK19,2019-01-31 20:00,1,54.25,54.25,54.13,54.23,23
CLK19,2019-01-31 20:30,1,54.2,54.23,54.2,54.23,7
CLK19,2019-01-31 21:00,1,54.23,54.29,54.23,54.29,4
CLK19,2019-01-31 21:30,1,54.3,54.3,54.27,54.27,3
CLK19,2019-01-31 22:00,1,54.33,54.47,54.33,54.47,6
CLK19,2019-01-31 22:30,1,54.41,54.41,54.41,54.41,1
CLK19,2019-01-31 23:30,1,54.42,54.42,54.31,54.31,49
CLK19,2019-02-01 00:00,1,54.32,54.36,54.3,54.34,7
CLK19,2019-02-01 00:30,1,54.34,54.4,54.34,54.35,8
CLK19,2019-02-01 01:00,1,54.31,54.37,54.31,54.37,28
CLK19,2019-02-01 01:30,1,54.41,54.45,54.41,54.42,6
CLK19,2019-02-01 02:00,1,54.3,54.32,54.14,54.25,20
CLK19,2019-02-01 02:30,1,54.28,54.35,53.99,54.11,39
CLK19,2019-02-01 03:00,1,54.07,54.2,54.07,54.12,15
CLK19,2019-02-01 03:30,1,53.98,54.09,53.96,54.09,42
CLK19,2019-02-01 04:00,1,54.09,54.19,54.08,54.19,19
CLK19,2019-02-01 04:30,1,54.28,54.4,54.18,54.4,7
CLK19,2019-02-01 05:00,1,54.37,54.44,54.33,54.42,10
CLK19,2019-02-01 05:30,1,54.34,54.36,54.18,54.36,30
CLK19,2019-02-01 06:00,1,54.3,54.38,54.26,54.33,10
CLK19,2019-02-01 06:30,1,54.31,54.32,54.18,54.31,177
CLK19,2019-02-01 07:00,1,54.31,54.32,54.07,54.07,66
CLK19,2019-02-01 07:30,1,54.1,54.76,54.1,54.58,210
CLK19,2019-02-01 08:00,1,54.59,54.82,54.56,54.8,334
CLK19,2019-02-01 08:30,1,54.83,55.18,54.83,54.91,281
CLK19,2019-02-01 09:00,1,54.91,55.13,54.81,54.97,106
CLK19,2019-02-01 09:30,1,54.99,55.23,54.95,55.15,107
CLK19,2019-02-01 10:00,1,55.13,55.45,55.08,55.26,184
CLK19,2019-02-01 10:30,1,55.24,55.29,55,55.25,145
CLK19,2019-02-01 11:00,1,55.27,55.52,55.25,55.46,118
CLK19,2019-02-01 11:30,1,55.53,55.63,55.46,55.56,68
CLK19,2019-02-01 12:00,1,55.59,56.19,55.59,55.98,306
CLK19,2019-02-01 12:30,1,55.97,55.99,55.84,55.9,95
CLK19,2019-02-01 13:00,1,55.9,55.94,55.44,55.93,946
CLK19,2019-02-01 13:30,1,55.93,55.99,55.82,55.98,212
CLK19,2019-02-01 14:00,1,55.91,55.96,55.89,55.96,37
CLK19,2019-02-01 14:30,1,55.94,55.99,55.94,55.99,23
CLK19,2019-02-01 15:00,1,55.96,55.97,55.9,55.97,34
CLK19,2019-02-01 15:30,1,55.98,55.99,55.92,55.98,48
CLK19,2019-02-03 17:00,4,55.95,56.08,55.79,55.84,51
CLK19,2019-02-03 17:30,4,55.84,55.91,55.81,55.83,11
CLK19,2019-02-03 18:00,4,55.97,55.99,55.95,55.97,8
CLK19,2019-02-03 18:30,4,55.95,55.95,55.93,55.93,12
CLK19,2019-02-03 19:00,4,55.87,55.87,55.64,55.69,15
CLK19,2019-02-03 19:30,4,55.71,55.82,55.71,55.82,2
CLK19,2019-02-03 20:00,4,55.86,56.04,55.86,56.04,19
CLK19,2019-02-03 20:30,4,56.05,56.05,55.98,55.98,16
CLK19,2019-02-03 21:00,4,56,56.02,55.97,55.97,3
CLK19,2019-02-03 21:30,4,55.75,55.76,55.73,55.76,9
CLK19,2019-02-03 22:00,4,55.84,55.92,55.81,55.92,7
CLK19,2019-02-03 22:30,4,55.9,55.92,55.89,55.89,8
CLK19,2019-02-03 23:00,4,55.85,55.85,55.81,55.81,2
CLK19,2019-02-03 23:30,4,55.75,55.77,55.75,55.75,3
CLK19,2019-02-04 00:00,4,55.71,55.8,55.71,55.8,7
CLK19,2019-02-04 00:30,4,55.82,55.91,55.8,55.88,10
CLK19,2019-02-04 01:00,4,55.84,55.9,55.8,55.9,5
CLK19,2019-02-04 01:30,4,55.91,56.3,55.91,56.29,43
CLK19,2019-02-04 02:00,4,56.15,56.26,56.04,56.04,22
CLK19,2019-02-04 02:30,4,56.06,56.06,56.01,56.01,4
CLK19,2019-02-04 03:00,4,56.05,56.13,56.01,56.08,27
CLK19,2019-02-04 03:30,4,56.08,56.3,56.08,56.23,57
CLK19,2019-02-04 04:00,4,56.2,56.4,56.19,56.3,109
CLK19,2019-02-04 04:30,4,56.25,56.25,56.02,56.03,56
CLK19,2019-02-04 05:00,4,56.02,56.02,55.84,55.96,36
CLK19,2019-02-04 05:30,4,55.94,55.95,55.73,55.78,87
CLK19,2019-02-04 06:00,4,55.74,55.78,55.64,55.7,52
CLK19,2019-02-04 06:30,4,55.72,55.74,55.48,55.53,37
CLK19,2019-02-04 07:00,4,55.53,55.53,55.23,55.43,138
CLK19,2019-02-04 07:30,4,55.43,55.46,55.15,55.27,270
CLK19,2019-02-04 08:00,4,55.25,55.29,54.74,54.85,430
CLK19,2019-02-04 08:30,4,54.85,55,54.79,54.91,235
CLK19,2019-02-04 09:00,4,54.9,54.9,54.01,54.57,461
CLK19,2019-02-04 09:30,4,54.59,54.75,54.41,54.45,114
CLK19,2019-02-04 10:00,4,54.51,54.94,54.48,54.91,928
CLK19,2019-02-04 10:30,4,54.91,55.02,54.77,54.93,77
CLK19,2019-02-04 11:00,4,54.93,55.06,54.88,54.96,221
CLK19,2019-02-04 11:30,4,54.95,55.27,54.95,55.22,77
CLK19,2019-02-04 12:00,4,55.19,55.32,55.13,55.13,86
CLK19,2019-02-04 12:30,4,55.15,55.34,55.14,55.16,95
CLK19,2019-02-04 13:00,4,55.14,55.34,55.12,55.31,1000
CLK19,2019-02-04 13:30,4,55.31,55.54,55.23,55.54,113
CLK19,2019-02-04 14:00,4,55.52,55.54,55.48,55.48,81
CLK19,2019-02-04 14:30,4,55.5,55.5,55.43,55.44,25
CLK19,2019-02-04 15:00,4,55.43,55.46,55.42,55.46,49
CLK19,2019-02-04 15:30,4,55.46,55.57,55.44,55.57,107
CLK19,2019-02-04 17:00,5,55.58,55.6,55.52,55.53,6
CLK19,2019-02-04 17:30,5,55.53,55.54,55.48,55.48,5
CLK19,2019-02-04 18:00,5,55.48,55.48,55.41,55.41,8
CLK19,2019-02-04 18:30,5,55.41,55.42,55.39,55.42,11
CLK19,2019-02-04 19:00,5,55.42,55.42,55.35,55.38,7
CLK19,2019-02-04 19:30,5,55.49,55.52,55.49,55.51,9
CLK19,2019-02-04 20:00,5,55.5,55.5,55.5,55.5,1
CLK19,2019-02-04 20:30,5,55.51,55.52,55.48,55.52,3
CLK19,2019-02-04 21:00,5,55.51,55.51,55.51,55.51,1
CLK19,2019-02-04 21:30,5,55.58,55.58,55.58,55.58,1
CLK19,2019-02-04 22:30,5,55.61,55.63,55.59,55.59,3
CLK19,2019-02-04 23:30,5,55.53,55.53,55.49,55.49,3
CLK19,2019-02-05 00:00,5,55.53,55.56,55.53,55.56,12
CLK19,2019-02-05 00:30,5,55.54,55.54,55.51,55.51,7
CLK19,2019-02-05 01:00,5,55.43,55.47,55.43,55.47,2
CLK19,2019-02-05 01:30,5,55.45,55.5,55.39,55.4,6
CLK19,2019-02-05 02:00,5,55.47,55.51,55.28,55.28,42
CLK19,2019-02-05 02:30,5,55.26,55.32,55.13,55.13,34
CLK19,2019-02-05 03:00,5,55.11,55.8,55.11,55.71,127
CLK19,2019-02-05 03:30,5,55.73,55.9,55.73,55.77,44
CLK19,2019-02-05 04:00,5,55.83,55.9,55.83,55.87,7
CLK19,2019-02-05 04:30,5,55.82,55.87,55.82,55.86,10
CLK19,2019-02-05 05:00,5,55.79,55.85,55.58,55.58,17
CLK19,2019-02-05 05:30,5,55.55,55.66,55.28,55.29,23
CLK19,2019-02-05 06:00,5,55.22,55.22,54.92,55.05,76
CLK19,2019-02-05 06:30,5,55.13,55.13,54.84,54.94,55
CLK19,2019-02-05 07:00,5,54.95,54.95,54.58,54.62,162
CLK19,2019-02-05 07:30,5,54.61,55.03,54.54,54.89,191
CLK19,2019-02-05 08:00,5,54.95,54.95,54.4,54.4,353
CLK19,2019-02-05 08:30,5,54.39,55,54.38,54.98,201
CLK19,2019-02-05 09:00,5,54.97,55.29,54.92,55.07,256
CLK19,2019-02-05 09:30,5,54.98,55.38,54.98,55.2,212
CLK19,2019-02-05 10:00,5,55.24,55.24,54.59,54.59,357
CLK19,2019-02-05 10:30,5,54.53,54.91,54.51,54.78,222
CLK19,2019-02-05 11:00,5,54.73,54.73,54.56,54.61,166
CLK19,2019-02-05 11:30,5,54.61,54.66,54.32,54.37,377
CLK19,2019-02-05 12:00,5,54.36,54.63,54.26,54.59,116
CLK19,2019-02-05 12:30,5,54.58,54.63,54.51,54.57,150
CLK19,2019-02-05 13:00,5,54.59,54.71,54.42,54.46,372
CLK19,2019-02-05 13:30,5,54.46,54.53,54.39,54.45,105
CLK19,2019-02-05 14:00,5,54.47,54.53,54.46,54.53,9
CLK19,2019-02-05 14:30,5,54.55,54.55,54.45,54.45,23
CLK19,2019-02-05 15:00,5,54.46,54.47,54.44,54.44,12
CLK19,2019-02-05 15:30,5,54.44,54.51,54.4,54.46,27
CLK19,2019-02-05 17:00,6,54.52,54.54,54.49,54.54,11
CLK19,2019-02-05 17:30,6,54.54,54.57,54.53,54.56,6
CLK19,2019-02-05 18:00,6,54.55,54.6,54.55,54.6,17
CLK19,2019-02-05 18:30,6,54.49,54.49,54.49,54.49,1
CLK19,2019-02-05 19:00,6,54.47,54.55,54.45,54.55,14
CLK19,2019-02-05 19:30,6,54.51,54.52,54.51,54.51,5
CLK19,2019-02-05 20:00,6,54.54,54.54,54.52,54.52,7
CLK19,2019-02-05 20:30,6,54.49,54.49,54.49,54.49,1
CLK19,2019-02-05 21:00,6,54.48,54.51,54.48,54.5,6
CLK19,2019-02-05 21:30,6,54.41,54.41,54.37,54.4,7
CLK19,2019-02-05 22:00,6,54.44,54.44,54.44,54.44,1
CLK19,2019-02-05 22:30,6,54.42,54.42,54.42,54.42,1
CLK19,2019-02-05 23:00,6,54.5,54.5,54.5,54.5,1
CLK19,2019-02-05 23:30,6,54.47,54.53,54.47,54.53,2
CLK19,2019-02-06 00:00,6,54.46,54.46,54.44,54.46,5
CLK19,2019-02-06 00:30,6,54.41,54.44,54.41,54.44,7
CLK19,2019-02-06 01:00,6,54.4,54.41,54.19,54.33,33
CLK19,2019-02-06 01:30,6,54.27,54.29,54.22,54.24,6
CLK19,2019-02-06 02:00,6,54.28,54.28,54.15,54.15,7
CLK19,2019-02-06 02:30,6,54.18,54.28,54.17,54.24,12
CLK19,2019-02-06 03:00,6,54.36,54.36,53.91,53.95,63
CLK19,2019-02-06 03:30,6,54,54.04,53.89,53.92,81
CLK19,2019-02-06 04:00,6,53.92,53.92,53.67,53.77,65
CLK19,2019-02-06 04:30,6,53.91,54.08,53.86,54.08,45
CLK19,2019-02-06 05:00,6,54.04,54.13,54.04,54.13,19
CLK19,2019-02-06 05:30,6,54.12,54.12,53.98,54.02,22
CLK19,2019-02-06 06:00,6,53.95,54.32,53.95,54.3,18
CLK19,2019-02-06 06:30,6,54.34,54.42,54.34,54.39,26
CLK19,2019-02-06 07:00,6,54.4,54.46,54.32,54.35,38
CLK19,2019-02-06 07:30,6,54.38,54.55,54.25,54.55,110
CLK19,2019-02-06 08:00,6,54.55,54.56,54.1,54.13,194
CLK19,2019-02-06 08:30,6,54.13,54.31,53.96,54.07,220
CLK19,2019-02-06 09:00,6,53.96,54.05,53.84,53.91,266
CLK19,2019-02-06 09:30,6,53.91,54.93,53.91,54.87,648
CLK19,2019-02-06 10:00,6,54.86,55,54.72,54.9,471
CLK19,2019-02-06 10:30,6,54.92,55.09,54.79,54.9,308
CLK19,2019-02-06 11:00,6,54.89,54.93,54.63,54.8,423
CLK19,2019-02-06 11:30,6,54.8,54.92,54.79,54.83,73
CLK19,2019-02-06 12:00,6,54.84,54.95,54.7,54.73,148
CLK19,2019-02-06 12:30,6,54.74,54.88,54.74,54.87,47
CLK19,2019-02-06 13:00,6,54.88,54.9,54.67,54.75,504
CLK19,2019-02-06 13:30,6,54.74,54.82,54.68,54.68,88
CLK19,2019-02-06 14:00,6,54.7,54.82,54.7,54.82,58
CLK19,2019-02-06 14:30,6,54.79,54.8,54.75,54.76,110
CLK19,2019-02-06 15:00,6,54.75,54.8,54.69,54.79,30
CLK19,2019-02-06 15:30,6,54.77,54.81,54.71,54.72,17
CLK19,2019-02-06 17:00,7,54.71,54.73,54.68,54.73,26
CLK19,2019-02-06 17:30,7,54.72,54.72,54.69,54.69,4
CLK19,2019-02-06 18:00,7,54.6,54.63,54.54,54.54,11
CLK19,2019-02-06 18:30,7,54.54,54.58,54.54,54.58,3
CLK19,2019-02-06 19:00,7,54.6,54.67,54.47,54.47,19
CLK19,2019-02-06 19:30,7,54.48,54.59,54.48,54.59,5
CLK19,2019-02-06 20:00,7,54.58,54.58,54.54,54.58,4
CLK19,2019-02-06 21:00,7,54.64,54.65,54.62,54.63,7
CLK19,2019-02-06 21:30,7,54.64,54.68,54.63,54.68,3
CLK19,2019-02-06 22:00,7,54.66,54.66,54.66,54.66,1
CLK19,2019-02-06 23:00,7,54.63,54.63,54.63,54.63,2
CLK19,2019-02-07 00:00,7,54.57,54.58,54.51,54.51,3
CLK19,2019-02-07 00:30,7,54.54,54.54,54.54,54.54,1
CLK19,2019-02-07 01:00,7,54.46,54.48,54.45,54.47,12
CLK19,2019-02-07 01:30,7,54.41,54.43,54.32,54.32,32
CLK19,2019-02-07 02:00,7,54.39,54.56,54.39,54.55,35
CLK19,2019-02-07 02:30,7,54.54,54.66,54.51,54.66,77
CLK19,2019-02-07 03:00,7,54.64,54.72,54.62,54.62,62
CLK19,2019-02-07 03:30,7,54.6,54.93,54.59,54.92,84
CLK19,2019-02-07 04:00,7,54.98,55,54.72,54.75,81
CLK19,2019-02-07 04:30,7,54.68,54.68,54.52,54.55,37
CLK19,2019-02-07 05:00,7,54.54,54.59,54.39,54.46,56
CLK19,2019-02-07 05:30,7,54.47,54.47,54.25,54.29,39
CLK19,2019-02-07 06:00,7,54.3,54.49,54.3,54.41,40
CLK19,2019-02-07 06:30,7,54.36,54.36,54.14,54.19,83
CLK19,2019-02-07 07:00,7,54.19,54.2,53.94,54.06,122
CLK19,2019-02-07 07:30,7,54.06,54.42,54.02,54.3,103
CLK19,2019-02-07 08:00,7,54.25,54.44,54.14,54.37,349
CLK19,2019-02-07 08:30,7,54.41,54.53,53.99,54.1,434
CLK19,2019-02-07 09:00,7,54.1,54.15,53.9,54.06,359
CLK19,2019-02-07 09:30,7,54.06,54.2,53.5,53.52,539
CLK19,2019-02-07 10:00,7,53.51,53.51,53.02,53.2,589
CLK19,2019-02-07 10:30,7,53.2,53.21,52.7,52.72,461
CLK19,2019-02-07 11:00,7,52.73,52.99,52.62,52.93,320
CLK19,2019-02-07 11:30,7,52.98,53.06,52.74,52.87,220
CLK19,2019-02-07 12:00,7,52.86,53.1,52.86,53.05,108
CLK19,2019-02-07 12:30,7,53.1,53.15,53.05,53.13,58
CLK19,2019-02-07 13:00,7,53.12,53.49,53.12,53.48,807
CLK19,2019-02-07 13:30,7,53.49,53.55,53.48,53.49,160
CLK19,2019-02-07 14:00,7,53.49,53.5,53.44,53.49,80
CLK19,2019-02-07 14:30,7,53.47,53.48,53.4,53.45,63
CLK19,2019-02-07 15:00,7,53.47,53.47,53.39,53.39,10
CLK19,2019-02-07 15:30,7,53.4,53.41,53.35,53.4,19
CLK19,2019-02-07 17:00,8,53.43,53.45,53.32,53.32,14
CLK19,2019-02-07 17:30,8,53.36,53.36,53.31,53.31,3
CLK19,2019-02-07 18:00,8,53.3,53.39,53.28,53.39,48
CLK19,2019-02-07 18:30,8,53.39,53.43,53.39,53.41,5
CLK19,2019-02-07 19:00,8,53.34,53.46,53.25,53.28,31
CLK19,2019-02-07 19:30,8,53.23,53.27,53.13,53.13,23
CLK19,2019-02-07 20:00,8,53.09,53.13,53.02,53.13,16
CLK19,2019-02-07 20:30,8,53.18,53.2,53.18,53.2,3
CLK19,2019-02-07 21:00,8,53.2,53.2,53.12,53.12,5
CLK19,2019-02-07 21:30,8,53.04,53.08,52.99,52.99,49
CLK19,2019-02-07 23:30,8,53.07,53.12,53.07,53.12,3
CLK19,2019-02-08 00:30,8,53.05,53.05,52.99,52.99,3
CLK19,2019-02-08 01:00,8,53.11,53.11,53.02,53.02,11
CLK19,2019-02-08 01:30,8,53,53,52.91,52.99,39
CLK19,2019-02-08 02:00,8,53.12,53.21,53.05,53.18,56
CLK19,2019-02-08 02:30,8,53.21,53.31,53.19,53.25,71
CLK19,2019-02-08 03:00,8,53.21,53.3,53.17,53.24,30
CLK19,2019-02-08 03:30,8,53.23,53.39,53.23,53.37,58
CLK19,2019-02-08 04:00,8,53.41,53.5,53.41,53.46,44
CLK19,2019-02-08 04:30,8,53.46,53.46,53.36,53.38,18
CLK19,2019-02-08 05:00,8,53.41,53.42,53.21,53.25,46
CLK19,2019-02-08 05:30,8,53.26,53.26,53.11,53.14,21
CLK19,2019-02-08 06:00,8,53.11,53.26,53.11,53.26,30
CLK19,2019-02-08 06:30,8,53.26,53.34,53.12,53.17,51
CLK19,2019-02-08 07:00,8,53.2,53.67,53.19,53.61,148
CLK19,2019-02-08 07:30,8,53.61,53.76,53.55,53.7,338
CLK19,2019-02-08 08:00,8,53.7,53.81,53.6,53.68,564
CLK19,2019-02-08 08:30,8,53.68,53.78,53.31,53.39,358
CLK19,2019-02-08 09:00,8,53.36,53.53,53.24,53.4,311
CLK19,2019-02-08 09:30,8,53.42,53.69,53.31,53.53,290
CLK19,2019-02-08 10:00,8,53.55,53.58,53.3,53.42,319
CLK19,2019-02-08 10:30,8,53.4,53.53,52.99,53.4,507
CLK19,2019-02-08 11:00,8,53.4,53.42,53.27,53.39,96
CLK19,2019-02-08 11:30,8,53.4,53.53,53.35,53.39,114
CLK19,2019-02-08 12:00,8,53.46,53.67,53.41,53.55,169
CLK19,2019-02-08 12:30,8,53.53,53.56,53.45,53.52,75
CLK19,2019-02-08 13:00,8,53.55,53.66,53.45,53.58,844
CLK19,2019-02-08 13:30,8,53.58,53.62,53.51,53.53,308
CLK19,2019-02-08 14:00,8,53.53,53.54,53.47,53.49,22
CLK19,2019-02-08 14:30,8,53.48,53.53,53.46,53.53,46
CLK19,2019-02-08 15:00,8,53.55,53.56,53.52,53.52,19
CLK19,2019-02-08 15:30,8,53.52,53.56,53.52,53.53,33
CLK19,2019-02-10 17:00,11,53.52,53.6,53.38,53.38,11
CLK19,2019-02-10 17:30,11,53.37,53.38,53.37,53.38,3
CLK19,2019-02-10 18:00,11,53.34,53.34,53.23,53.27,8
CLK19,2019-02-10 18:30,11,53.31,53.31,53.17,53.2,12
CLK19,2019-02-10 19:00,11,53.26,53.26,52.93,52.93,121
CLK19,2019-02-10 19:30,11,52.94,52.97,52.81,52.9,24
CLK19,2019-02-10 20:00,11,52.83,52.94,52.83,52.92,28
CLK19,2019-02-10 20:30,11,52.9,53.06,52.89,53.02,22
CLK19,2019-02-10 21:00,11,52.97,52.99,52.97,52.99,3
CLK19,2019-02-10 22:00,11,52.95,52.95,52.87,52.87,11
CLK19,2019-02-10 23:00,11,52.97,52.97,52.97,52.97,2
CLK19,2019-02-10 23:30,11,52.92,52.92,52.88,52.89,12
CLK19,2019-02-11 00:00,11,52.95,53.15,52.95,53.13,67
CLK19,2019-02-11 00:30,11,53.12,53.18,53.12,53.16,98
CLK19,2019-02-11 01:00,11,53.19,53.2,53.04,53.04,27
CLK19,2019-02-11 01:30,11,53.03,53.03,53.02,53.02,6
CLK19,2019-02-11 02:00,11,53.06,53.19,52.75,53.18,106
CLK19,2019-02-11 02:30,11,53.22,53.25,53.16,53.2,47
CLK19,2019-02-11 03:00,11,53.22,53.35,53.21,53.22,34
CLK19,2019-02-11 03:30,11,53.21,53.45,53.21,53.41,50
CLK19,2019-02-11 04:00,11,53.4,53.43,53.32,53.38,22
CLK19,2019-02-11 04:30,11,53.39,53.39,53.11,53.16,30
CLK19,2019-02-11 05:00,11,53.16,53.23,53.11,53.19,15
CLK19,2019-02-11 05:30,11,53.2,53.29,53.01,53.14,17
CLK19,2019-02-11 06:00,11,53.13,53.22,53.1,53.1,14
CLK19,2019-02-11 06:30,11,53.16,53.35,53.16,53.3,66
CLK19,2019-02-11 07:00,11,53.26,53.54,53.23,53.3,181
CLK19,2019-02-11 07:30,11,53.33,53.37,53.09,53.17,158
CLK19,2019-02-11 08:00,11,53.14,53.28,52.34,52.49,934
CLK19,2019-02-11 08:30,11,52.5,52.56,52.2,52.37,595
CLK19,2019-02-11 09:00,11,52.38,52.83,52.33,52.5,646
CLK19,2019-02-11 09:30,11,52.5,52.52,52.35,52.45,217
CLK19,2019-02-11 10:00,11,52.47,52.6,52.16,52.55,448
CLK19,2019-02-11 10:30,11,52.59,52.78,52.55,52.57,253
CLK19,2019-02-11 11:00,11,52.54,52.89,52.54,52.86,174
CLK19,2019-02-11 11:30,11,52.87,53.08,52.86,52.94,235
CLK19,2019-02-11 12:00,11,52.95,53.14,52.95,53.1,995
CLK19,2019-02-11 12:30,11,53.11,53.23,53.06,53.23,177
CLK19,2019-02-11 13:00,11,53.23,53.49,53.21,53.3,2200
CLK19,2019-02-11 13:30,11,53.28,53.31,53.21,53.23,198
CLK19,2019-02-11 14:00,11,53.24,53.24,53.12,53.22,41
CLK19,2019-02-11 14:30,11,53.23,53.28,53.22,53.24,104
CLK19,2019-02-11 15:00,11,53.25,53.3,53.25,53.28,35
CLK19,2019-02-11 15:30,11,53.28,53.31,53.27,53.31,44
CLK19,2019-02-11 17:00,12,53.3,53.35,53.23,53.23,18
CLK19,2019-02-11 17:30,12,53.22,53.27,53.22,53.27,12
CLK19,2019-02-11 18:00,12,53.34,53.45,53.31,53.44,22
CLK19,2019-02-11 18:30,12,53.48,53.53,53.42,53.43,36
CLK19,2019-02-11 19:00,12,53.43,53.43,53.3,53.33,17
CLK19,2019-02-11 19:30,12,53.41,53.42,53.32,53.42,10
CLK19,2019-02-11 20:00,12,53.48,53.48,53.48,53.48,3
CLK19,2019-02-11 20:30,12,53.47,53.82,53.47,53.72,89
CLK19,2019-02-11 21:00,12,53.75,53.75,53.68,53.68,33
CLK19,2019-02-11 21:30,12,53.72,53.72,53.68,53.68,4
CLK19,2019-02-11 22:00,12,53.68,53.68,53.64,53.65,6
CLK19,2019-02-11 22:30,12,53.66,53.66,53.66,53.66,1
CLK19,2019-02-11 23:00,12,53.68,53.68,53.61,53.61,7
CLK19,2019-02-11 23:30,12,53.57,53.57,53.52,53.53,8
CLK19,2019-02-12 00:00,12,53.57,53.57,53.49,53.49,70
CLK19,2019-02-12 00:30,12,53.49,53.51,53.47,53.48,29
CLK19,2019-02-12 01:00,12,53.51,53.58,53.5,53.53,52
CLK19,2019-02-12 01:30,12,53.54,53.6,53.5,53.5,56
CLK19,2019-02-12 02:00,12,53.53,53.69,53.53,53.64,129
CLK19,2019-02-12 02:30,12,53.63,53.67,53.58,53.61,82
CLK19,2019-02-12 03:00,12,53.66,53.79,53.63,53.72,126
CLK19,2019-02-12 03:30,12,53.75,53.89,53.7,53.7,55
CLK19,2019-02-12 04:00,12,53.65,53.95,53.57,53.87,102
CLK19,2019-02-12 04:30,12,53.88,54.03,53.79,53.98,55
CLK19,2019-02-12 05:00,12,53.95,54.18,53.94,54.17,112
CLK19,2019-02-12 05:30,12,54.18,54.32,54.13,54.32,208
CLK19,2019-02-12 06:00,12,54.31,54.37,54.23,54.26,206
CLK19,2019-02-12 06:30,12,54.29,54.33,54.25,54.32,122
CLK19,2019-02-12 07:00,12,54.31,54.71,54.31,54.5,395
CLK19,2019-02-12 07:30,12,54.5,54.57,54.4,54.47,207
CLK19,2019-02-12 08:00,12,54.47,54.91,54.46,54.78,927
CLK19,2019-02-12 08:30,12,54.77,54.86,54.53,54.56,410
CLK19,2019-02-12 09:00,12,54.56,54.72,54.12,54.19,569
CLK19,2019-02-12 09:30,12,54.19,54.32,54.07,54.28,343
CLK19,2019-02-12 10:00,12,54.27,54.34,53.97,54.13,591
CLK19,2019-02-12 10:30,12,54.14,54.65,54.03,54.65,505
CLK19,2019-02-12 11:00,12,54.65,54.66,54.28,54.33,356
CLK19,2019-02-12 11:30,12,54.33,54.43,54.27,54.39,608
CLK19,2019-02-12 12:00,12,54.4,54.48,54.32,54.43,154
CLK19,2019-02-12 12:30,12,54.43,54.56,54.3,54.31,148
CLK19,2019-02-12 13:00,12,54.29,54.29,53.85,54.06,1218
CLK19,2019-02-12 13:30,12,54.07,54.18,54,54.09,177
CLK19,2019-02-12 14:00,12,54.08,54.1,54.02,54.07,30
CLK19,2019-02-12 14:30,12,54.02,54.04,53.98,54.02,44
CLK19,2019-02-12 15:00,12,54.02,54.04,53.95,53.97,22
CLK19,2019-02-12 15:30,12,53.95,54.31,53.95,54.23,148
CLK19,2019-02-12 17:00,13,54.24,54.34,54.24,54.34,11
CLK19,2019-02-12 17:30,13,54.36,54.42,54.34,54.38,7
CLK19,2019-02-12 18:00,13,54.36,54.47,54.31,54.37,12
CLK19,2019-02-12 18:30,13,54.42,54.42,54.4,54.4,2
CLK19,2019-02-12 19:00,13,54.45,54.63,54.45,54.59,30
CLK19,2019-02-12 19:30,13,54.55,54.58,54.48,54.58,8
CLK19,2019-02-12 20:00,13,54.6,54.6,54.44,54.44,11
CLK19,2019-02-12 20:30,13,54.47,54.47,54.47,54.47,1
CLK19,2019-02-12 21:00,13,54.53,54.57,54.53,54.57,3
CLK19,2019-02-12 21:30,13,54.57,54.59,54.57,54.59,2
CLK19,2019-02-12 22:00,13,54.58,54.58,54.53,54.54,11
CLK19,2019-02-12 22:30,13,54.54,54.54,54.54,54.54,1
CLK19,2019-02-12 23:00,13,54.54,54.54,54.54,54.54,1
CLK19,2019-02-12 23:30,13,54.54,54.54,54.42,54.45,7
CLK19,2019-02-13 00:00,13,54.46,54.56,54.45,54.55,15
CLK19,2019-02-13 00:30,13,54.55,54.57,54.52,54.53,17
CLK19,2019-02-13 01:00,13,54.55,54.55,54.49,54.49,10
CLK19,2019-02-13 02:00,13,54.39,54.47,54.3,54.42,59
CLK19,2019-02-13 02:30,13,54.42,54.46,54.31,54.35,77
CLK19,2019-02-13 03:00,13,54.39,54.65,54.24,54.63,130
CLK19,2019-02-13 03:30,13,54.54,54.68,54.54,54.68,21
CLK19,2019-02-13 04:00,13,54.68,54.68,54.52,54.52,15
CLK19,2019-02-13 04:30,13,54.45,54.58,54.42,54.58,9
CLK19,2019-02-13 05:00,13,54.56,54.66,54.56,54.63,91
CLK19,2019-02-13 05:30,13,54.65,54.77,54.61,54.76,74
CLK19,2019-02-13 06:00,13,54.73,54.73,54.4,54.46,34
CLK19,2019-02-13 06:30,13,54.45,54.49,54.37,54.38,68
CLK19,2019-02-13 07:00,13,54.36,54.37,54.22,54.28,133
CLK19,2019-02-13 07:30,13,54.25,54.58,54.19,54.58,165
CLK19,2019-02-13 08:00,13,54.6,54.68,54.47,54.67,478
CLK19,2019-02-13 08:30,13,54.67,55.02,54.67,54.85,563
CLK19,2019-02-13 09:00,13,54.86,55.29,54.86,55.11,756
CLK19,2019-02-13 09:30,13,55.11,55.31,54.8,55.02,931
CLK19,2019-02-13 10:00,13,55.03,55.47,54.86,55.1,736
CLK19,2019-02-13 10:30,13,55.09,55.24,54.84,55.24,365
CLK19,2019-02-13 11:00,13,55.23,55.32,55.09,55.14,319
CLK19,2019-02-13 11:30,13,55.15,55.16,55.04,55.14,358
CLK19,2019-02-13 12:00,13,55.13,55.14,54.93,54.96,190
CLK19,2019-02-13 12:30,13,54.96,55.02,54.91,54.92,155
CLK19,2019-02-13 13:00,13,54.91,55.04,54.77,54.87,1183
CLK19,2019-02-13 13:30,13,54.86,54.92,54.81,54.89,332
CLK19,2019-02-13 14:00,13,54.88,54.97,54.87,54.97,85
CLK19,2019-02-13 14:30,13,54.99,55.02,54.91,54.92,41
CLK19,2019-02-13 15:00,13,54.93,55,54.91,55,82
CLK19,2019-02-13 15:30,13,55,55.01,54.91,54.92,64
CLK19,2019-02-13 17:00,14,54.95,54.96,54.87,54.91,28
CLK19,2019-02-13 17:30,14,54.91,54.91,54.91,54.91,2
CLK19,2019-02-13 18:00,14,54.98,55.05,54.96,54.96,18
CLK19,2019-02-13 18:30,14,54.97,55.02,54.96,55.01,8
CLK19,2019-02-13 19:00,14,55,55.13,55,55.12,18
CLK19,2019-02-13 19:30,14,55.09,55.12,55.09,55.11,8
CLK19,2019-02-13 20:00,14,55.11,55.15,55.04,55.04,18
CLK19,2019-02-13 20:30,14,55.04,55.07,54.93,54.96,36
CLK19,2019-02-13 21:00,14,54.99,55.03,54.99,55.03,3
CLK19,2019-02-13 21:30,14,55.03,55.12,55.01,55.12,23
CLK19,2019-02-13 22:00,14,55.13,55.16,55.11,55.11,32
CLK19,2019-02-13 22:30,14,55.12,55.13,55.12,55.13,4
CLK19,2019-02-13 23:00,14,55.14,55.16,55.14,55.16,4
CLK19,2019-02-13 23:30,14,55.18,55.27,55.14,55.27,45
CLK19,2019-02-14 00:00,14,55.25,55.33,55.25,55.32,34
CLK19,2019-02-14 00:30,14,55.38,55.46,55.34,55.4,95
CLK19,2019-02-14 01:00,14,55.39,55.39,55.29,55.37,43
CLK19,2019-02-14 01:30,14,55.35,55.57,55.33,55.48,107
CLK19,2019-02-14 02:00,14,55.47,55.63,55.38,55.57,138
CLK19,2019-02-14 02:30,14,55.56,55.57,55.43,55.5,154
CLK19,2019-02-14 03:00,14,55.48,55.67,55.39,55.6,128
CLK19,2019-02-14 03:30,14,55.59,55.61,55.35,55.39,148
CLK19,2019-02-14 04:00,14,55.38,55.44,55.27,55.28,46
CLK19,2019-02-14 04:30,14,55.26,55.4,55.26,55.35,27
CLK19,2019-02-14 05:00,14,55.39,55.54,55.38,55.44,73
CLK19,2019-02-14 05:30,14,55.41,55.53,55.4,55.4,50
CLK19,2019-02-14 06:00,14,55.42,55.51,55.35,55.36,83
CLK19,2019-02-14 06:30,14,55.36,55.41,55.31,55.32,70
CLK19,2019-02-14 07:00,14,55.3,55.48,55.14,55.22,350
CLK19,2019-02-14 07:30,14,55.24,55.28,54.95,55.13,873
CLK19,2019-02-14 08:00,14,55.12,55.12,54.45,54.6,1169
CLK19,2019-02-14 08:30,14,54.61,54.72,54.24,54.67,781
CLK19,2019-02-14 09:00,14,54.66,54.66,54.14,54.57,589
CLK19,2019-02-14 09:30,14,54.59,54.88,54.44,54.81,894
CLK19,2019-02-14 10:00,14,54.79,55.1,54.69,54.9,863
CLK19,2019-02-14 10:30,14,54.87,55.18,54.79,55.18,423
CLK19,2019-02-14 11:00,14,55.17,55.33,55.13,55.22,500
CLK19,2019-02-14 11:30,14,55.24,55.39,55.18,55.34,227
CLK19,2019-02-14 12:00,14,55.35,55.43,55.27,55.42,139
CLK19,2019-02-14 12:30,14,55.4,55.49,55.34,55.44,537
CLK19,2019-02-14 13:00,14,55.43,55.43,55.15,55.35,1254
CLK19,2019-02-14 13:30,14,55.34,55.51,55.34,55.48,232
CLK19,2019-02-14 14:00,14,55.48,55.5,55.43,55.43,184
CLK19,2019-02-14 14:30,14,55.45,55.51,55.42,55.48,37
CLK19,2019-02-14 15:00,14,55.49,55.52,55.42,55.51,66
CLK19,2019-02-14 15:30,14,55.5,55.5,55.4,55.4,32
CLK19,2019-02-14 17:00,15,55.43,55.44,55.37,55.42,25
CLK19,2019-02-14 17:30,15,55.46,55.52,55.46,55.51,12
CLK19,2019-02-14 18:00,15,55.53,55.93,55.53,55.81,259
CLK19,2019-02-14 18:30,15,55.79,55.8,55.7,55.7,55
CLK19,2019-02-14 19:00,15,55.67,55.85,55.67,55.76,293
CLK19,2019-02-14 19:30,15,55.74,55.74,55.56,55.58,70
CLK19,2019-02-14 20:00,15,55.59,55.65,55.56,55.62,79
CLK19,2019-02-14 20:30,15,55.6,55.6,55.51,55.52,94
CLK19,2019-02-14 21:00,15,55.5,55.59,55.48,55.59,58
CLK19,2019-02-14 21:30,15,55.59,55.59,55.56,55.58,30
CLK19,2019-02-14 22:00,15,55.58,55.68,55.58,55.68,55
CLK19,2019-02-14 22:30,15,55.67,55.7,55.64,55.64,37
CLK19,2019-02-14 23:00,15,55.62,55.62,55.59,55.59,22
CLK19,2019-02-14 23:30,15,55.59,55.6,55.51,55.52,42
CLK19,2019-02-15 00:00,15,55.56,55.56,55.46,55.51,37
CLK19,2019-02-15 00:30,15,55.48,55.53,55.45,55.53,44
CLK19,2019-02-15 01:00,15,55.51,55.55,55.48,55.48,23
CLK19,2019-02-15 01:30,15,55.47,55.48,55.36,55.44,90
CLK19,2019-02-15 02:00,15,55.45,55.51,55.39,55.43,206
CLK19,2019-02-15 02:30,15,55.45,55.51,55.3,55.32,197
CLK19,2019-02-15 03:00,15,55.32,55.38,55.18,55.33,318
CLK19,2019-02-15 03:30,15,55.37,55.51,55.26,55.51,84
CLK19,2019-02-15 04:00,15,55.52,55.54,55.31,55.32,126
CLK19,2019-02-15 04:30,15,55.3,55.65,55.3,55.58,278
CLK19,2019-02-15 05:00,15,55.61,55.69,55.56,55.67,195
CLK19,2019-02-15 05:30,15,55.65,55.75,55.41,55.41,232
CLK19,2019-02-15 06:00,15,55.39,55.66,55.39,55.61,121
CLK19,2019-02-15 06:30,15,55.6,55.91,55.59,55.87,303
CLK19,2019-02-15 07:00,15,55.86,56,55.69,55.75,448
CLK19,2019-02-15 07:30,15,55.74,56.02,55.74,55.99,557
CLK19,2019-02-15 08:00,15,56,56.26,55.88,56.17,1120
CLK19,2019-02-15 08:30,15,56.17,56.46,56.17,56.18,1245
CLK19,2019-02-15 09:00,15,56.18,56.33,56.07,56.08,757
CLK19,2019-02-15 09:30,15,56.09,56.26,56.03,56.2,627
CLK19,2019-02-15 10:00,15,56.2,56.43,56.18,56.37,781
CLK19,2019-02-15 10:30,15,56.38,56.59,56.27,56.57,705
CLK19,2019-02-15 11:00,15,56.59,56.61,56.46,56.58,424
CLK19,2019-02-15 11:30,15,56.56,56.6,56.39,56.45,344
CLK19,2019-02-15 12:00,15,56.46,56.46,56.01,56.18,598
CLK19,2019-02-15 12:30,15,56.17,56.33,56.14,56.28,437
CLK19,2019-02-15 13:00,15,56.3,56.57,56.23,56.57,2443
CLK19,2019-02-15 13:30,15,56.56,56.75,56.51,56.68,557
CLK19,2019-02-15 14:00,15,56.67,56.7,56.62,56.63,192
CLK19,2019-02-15 14:30,15,56.65,56.73,56.64,56.69,237
CLK19,2019-02-15 15:00,15,56.69,56.71,56.68,56.69,119
CLK19,2019-02-15 15:30,15,56.72,56.8,56.7,56.8,174
CLK19,2019-02-17 17:00,19,56.72,56.95,56.66,56.79,209
CLK19,2019-02-17 17:30,19,56.81,56.9,56.81,56.85,33
CLK19,2019-02-17 18:00,19,56.84,56.87,56.79,56.87,57
CLK19,2019-02-17 18:30,19,56.87,56.88,56.75,56.86,49
CLK19,2019-02-17 19:00,19,56.84,57.07,56.76,56.83,294
CLK19,2019-02-17 19:30,19,56.84,56.93,56.74,56.86,91
CLK19,2019-02-17 20:00,19,56.84,56.84,56.65,56.75,116
CLK19,2019-02-17 20:30,19,56.75,56.82,56.7,56.78,70
CLK19,2019-02-17 21:00,19,56.81,56.83,56.72,56.75,67
CLK19,2019-02-17 21:30,19,56.73,56.77,56.71,56.71,34
CLK19,2019-02-17 22:00,19,56.72,56.76,56.71,56.76,13
CLK19,2019-02-17 22:30,19,56.75,56.79,56.73,56.77,50
CLK19,2019-02-17 23:00,19,56.78,56.81,56.76,56.76,29
CLK19,2019-02-17 23:30,19,56.77,56.86,56.71,56.84,94
CLK19,2019-02-18 00:00,19,56.85,56.9,56.84,56.87,87
CLK19,2019-02-18 00:30,19,56.85,57.01,56.85,57,91
CLK19,2019-02-18 01:00,19,57,57.05,56.98,57.01,80
CLK19,2019-02-18 01:30,19,57.01,57.07,56.98,57.01,69
CLK19,2019-02-18 02:00,19,56.99,57.22,56.9,57.17,459
CLK19,2019-02-18 02:30,19,57.16,57.22,57.08,57.13,428
CLK19,2019-02-18 03:00,19,57.13,57.13,56.9,56.9,241
CLK19,2019-02-18 03:30,19,56.87,56.96,56.79,56.8,338
CLK19,2019-02-18 04:00,19,56.77,56.88,56.7,56.79,122
CLK19,2019-02-18 04:30,19,56.75,56.97,56.73,56.93,182
CLK19,2019-02-18 05:00,19,56.92,57.01,56.81,56.82,115
CLK19,2019-02-18 05:30,19,56.81,56.83,56.75,56.77,138
CLK19,2019-02-18 06:00,19,56.79,56.98,56.75,56.97,122
CLK19,2019-02-18 06:30,19,56.94,56.98,56.88,56.92,124
CLK19,2019-02-18 07:00,19,56.91,57.14,56.91,57.12,577
CLK19,2019-02-18 07:30,19,57.1,57.12,57,57.1,160
CLK19,2019-02-18 08:00,19,57.07,57.26,56.82,56.84,704
CLK19,2019-02-18 08:30,19,56.85,57.05,56.82,57,208
CLK19,2019-02-18 09:00,19,56.99,57.03,56.92,57.01,249
CLK19,2019-02-18 09:30,19,57.01,57.02,56.86,56.91,190
CLK19,2019-02-18 10:00,19,56.91,56.95,56.78,56.9,389
CLK19,2019-02-18 10:30,19,56.87,56.94,56.84,56.84,165
CLK19,2019-02-18 11:00,19,56.85,56.94,56.85,56.93,55
CLK19,2019-02-18 11:30,19,56.92,57.02,56.87,57.01,105
CLK19,2019-02-18 17:00,19,56.99,57,56.87,56.89,38
CLK19,2019-02-18 17:30,19,56.88,56.88,56.8,56.82,16
CLK19,2019-02-18 18:00,19,56.82,56.87,56.77,56.85,55
CLK19,2019-02-18 18:30,19,56.85,56.9,56.73,56.79,89
CLK19,2019-02-18 19:00,19,56.8,56.84,56.52,56.66,355
CLK19,2019-02-18 19:30,19,56.68,56.7,56.59,56.68,54
CLK19,2019-02-18 20:00,19,56.71,56.71,56.65,56.71,25
CLK19,2019-02-18 20:30,19,56.69,56.69,56.64,56.67,15
CLK19,2019-02-18 21:00,19,56.71,56.75,56.7,56.74,26
CLK19,2019-02-18 21:30,19,56.69,56.72,56.68,56.69,19
CLK19,2019-02-18 22:00,19,56.7,56.82,56.69,56.79,54
CLK19,2019-02-18 22:30,19,56.78,56.8,56.77,56.78,29
CLK19,2019-02-18 23:00,19,56.81,56.82,56.72,56.73,34
CLK19,2019-02-18 23:30,19,56.72,56.77,56.72,56.75,19
CLK19,2019-02-19 00:00,19,56.77,56.89,56.76,56.88,104
CLK19,2019-02-19 00:30,19,56.88,56.95,56.84,56.92,108
CLK19,2019-02-19 01:00,19,56.91,56.94,56.86,56.92,42
CLK19,2019-02-19 01:30,19,56.91,56.99,56.84,56.97,118
CLK19,2019-02-19 02:00,19,56.96,57.04,56.94,56.94,110
CLK19,2019-02-19 02:30,19,56.96,56.96,56.84,56.88,155
CLK19,2019-02-19 03:00,19,56.9,56.93,56.77,56.84,165
CLK19,2019-02-19 03:30,19,56.83,57.02,56.8,56.96,199
CLK19,2019-02-19 04:00,19,56.97,57.07,56.71,56.82,186
CLK19,2019-02-19 04:30,19,56.83,57.05,56.83,57.04,122
CLK19,2019-02-19 05:00,19,57.02,57.11,56.99,57.01,87
CLK19,2019-02-19 05:30,19,57.02,57.15,56.96,57.09,114
CLK19,2019-02-19 06:00,19,57.07,57.07,56.92,56.95,120
CLK19,2019-02-19 06:30,19,56.95,57.08,56.88,57.06,111
CLK19,2019-02-19 07:00,19,57.03,57.11,56.96,57.01,276
CLK19,2019-02-19 07:30,19,57.02,57.03,56.76,56.77,316
CLK19,2019-02-19 08:00,19,56.76,56.83,56.23,56.28,1646
CLK19,2019-02-19 08:30,19,56.27,56.81,56.22,56.76,857
CLK19,2019-02-19 09:00,19,56.77,56.95,56.67,56.82,905
CLK19,2019-02-19 09:30,19,56.83,56.92,56.38,56.44,1009
CLK19,2019-02-19 10:00,19,56.49,56.65,56.45,56.58,510
CLK19,2019-02-19 10:30,19,56.59,56.89,56.58,56.83,563
CLK19,2019-02-19 11:00,19,56.82,56.98,56.82,56.94,251
CLK19,2019-02-19 11:30,19,56.94,56.96,56.81,56.83,421
CLK19,2019-02-19 12:00,19,56.83,56.92,56.73,56.75,453
CLK19,2019-02-19 12:30,19,56.75,56.85,56.71,56.77,231
CLK19,2019-02-19 13:00,19,56.78,57,56.62,56.96,1343
CLK19,2019-02-19 13:30,19,56.97,56.99,56.84,56.85,435
CLK19,2019-02-19 14:00,19,56.86,56.95,56.85,56.94,97
CLK19,2019-02-19 14:30,19,56.94,56.96,56.88,56.91,137
CLK19,2019-02-19 15:00,19,56.91,56.95,56.9,56.92,39
CLK19,2019-02-19 15:30,19,56.92,56.93,56.87,56.92,128
CLK19,2019-02-19 17:00,20,56.87,56.87,56.75,56.83,64
CLK19,2019-02-19 17:30,20,56.8,56.82,56.8,56.8,12
CLK19,2019-02-19 18:00,20,56.82,56.87,56.71,56.75,86
CLK19,2019-02-19 18:30,20,56.77,56.83,56.75,56.83,63
CLK19,2019-02-19 19:00,20,56.84,56.84,56.66,56.73,176
CLK19,2019-02-19 19:30,20,56.75,56.87,56.75,56.83,56
CLK19,2019-02-19 20:00,20,56.82,56.9,56.82,56.89,54
CLK19,2019-02-19 20:30,20,56.89,57.23,56.85,57.1,337
CLK19,2019-02-19 21:00,20,57.11,57.24,57.11,57.16,134
CLK19,2019-02-19 21:30,20,57.15,57.15,57.04,57.04,79
CLK19,2019-02-19 22:00,20,57.06,57.08,56.98,56.98,53
CLK19,2019-02-19 22:30,20,56.97,56.97,56.86,56.92,76
CLK19,2019-02-19 23:00,20,56.92,57,56.92,57,60
CLK19,2019-02-19 23:30,20,57,57.04,56.95,57.02,29
CLK19,2019-02-20 00:00,20,57.01,57.03,56.96,56.96,13
CLK19,2019-02-20 00:30,20,56.98,56.98,56.94,56.94,20
CLK19,2019-02-20 01:00,20,56.96,57.09,56.96,57.03,91
CLK19,2019-02-20 01:30,20,57.06,57.11,57.03,57.04,103
CLK19,2019-02-20 02:00,20,57.04,57.09,56.96,57.01,278
CLK19,2019-02-20 02:30,20,57,57.06,56.82,56.84,171
CLK19,2019-02-20 03:00,20,56.84,56.85,56.72,56.75,196
CLK19,2019-02-20 03:30,20,56.72,56.82,56.69,56.71,148
CLK19,2019-02-20 04:00,20,56.72,56.83,56.72,56.75,105
CLK19,2019-02-20 04:30,20,56.76,56.83,56.71,56.79,136
CLK19,2019-02-20 05:00,20,56.78,56.78,56.63,56.71,182
CLK19,2019-02-20 05:30,20,56.7,56.7,56.5,56.57,238
CLK19,2019-02-20 06:00,20,56.57,56.69,56.56,56.67,284
CLK19,2019-02-20 06:30,20,56.67,56.71,56.47,56.56,304
CLK19,2019-02-20 07:00,20,56.56,56.65,56.44,56.5,334
CLK19,2019-02-20 07:30,20,56.51,56.64,56.39,56.41,547
CLK19,2019-02-20 08:00,20,56.38,56.65,56.27,56.61,1294
CLK19,2019-02-20 08:30,20,56.62,56.92,56.59,56.86,877
CLK19,2019-02-20 09:00,20,56.86,57.15,56.83,57.07,1340
CLK19,2019-02-20 09:30,20,57.07,57.19,57.01,57.15,1490
CLK19,2019-02-20 10:00,20,57.15,57.86,57.15,57.7,3813
CLK19,2019-02-20 10:30,20,57.71,58.07,57.71,58,2271
CLK19,2019-02-20 11:00,20,58,58.01,57.71,57.74,1255
CLK19,2019-02-20 11:30,20,57.74,57.83,57.67,57.83,717
CLK19,2019-02-20 12:00,20,57.81,57.96,57.75,57.76,929
CLK19,2019-02-20 12:30,20,57.76,57.8,57.68,57.7,612
CLK19,2019-02-20 13:00,20,57.7,57.78,57.53,57.63,3186
CLK19,2019-02-20 13:30,20,57.63,57.77,57.61,57.73,670
CLK19,2019-02-20 14:00,20,57.72,57.73,57.68,57.69,274
CLK19,2019-02-20 14:30,20,57.69,57.69,57.57,57.6,227
CLK19,2019-02-20 15:00,20,57.63,57.64,57.52,57.52,66
CLK19,2019-02-20 15:30,20,57.52,57.78,57.52,57.69,241
CLK19,2019-02-20 17:00,21,57.66,57.73,57.58,57.65,53
CLK19,2019-02-20 17:30,21,57.65,57.65,57.63,57.65,12
CLK19,2019-02-20 18:00,21,57.66,57.71,57.62,57.64,74
CLK19,2019-02-20 18:30,21,57.65,57.74,57.65,57.69,30
CLK19,2019-02-20 19:00,21,57.7,57.75,57.4,57.41,271
CLK19,2019-02-20 19:30,21,57.41,57.55,57.41,57.52,106
CLK19,2019-02-20 20:00,21,57.57,57.6,57.5,57.57,66
CLK19,2019-02-20 20:30,21,57.6,57.79,57.58,57.79,151
CLK19,2019-02-20 21:00,21,57.79,57.83,57.74,57.81,100
CLK19,2019-02-20 21:30,21,57.81,57.88,57.79,57.84,242
CLK19,2019-02-20 22:00,21,57.83,57.9,57.83,57.86,121
CLK19,2019-02-20 22:30,21,57.86,57.91,57.85,57.86,47
CLK19,2019-02-20 23:00,21,57.87,57.92,57.78,57.79,60
CLK19,2019-02-20 23:30,21,57.8,57.91,57.78,57.78,83
CLK19,2019-02-21 00:00,21,57.78,57.85,57.77,57.83,36
CLK19,2019-02-21 00:30,21,57.8,57.82,57.72,57.8,67
CLK19,2019-02-21 01:00,21,57.8,57.85,57.73,57.85,47
CLK19,2019-02-21 01:30,21,57.86,57.88,57.74,57.74,124
CLK19,2019-02-21 02:00,21,57.74,57.78,57.62,57.67,191
CLK19,2019-02-21 02:30,21,57.67,57.7,57.58,57.69,149
CLK19,2019-02-21 03:00,21,57.69,57.69,57.5,57.66,134
CLK19,2019-02-21 03:30,21,57.66,57.7,57.55,57.65,127
CLK19,2019-02-21 04:00,21,57.63,57.66,57.54,57.66,125
CLK19,2019-02-21 04:30,21,57.66,57.87,57.65,57.84,215
CLK19,2019-02-21 05:00,21,57.87,58.04,57.83,57.83,412
CLK19,2019-02-21 05:30,21,57.84,57.9,57.72,57.84,138
CLK19,2019-02-21 06:00,21,57.84,57.85,57.57,57.61,165
CLK19,2019-02-21 06:30,21,57.59,57.69,57.57,57.68,118
CLK19,2019-02-21 07:00,21,57.66,57.68,57.51,57.51,329
CLK19,2019-02-21 07:30,21,57.5,57.59,57.37,57.48,580
CLK19,2019-02-21 08:00,21,57.49,57.56,57.32,57.45,1142
CLK19,2019-02-21 08:30,21,57.45,57.65,57.42,57.52,1479
CLK19,2019-02-21 09:00,21,57.53,57.57,57.32,57.39,1114
CLK19,2019-02-21 09:30,21,57.38,57.5,57.25,57.34,1405
CLK19,2019-02-21 10:00,21,57.32,57.65,57.24,57.49,2615
CLK19,2019-02-21 10:30,21,57.49,57.55,57.14,57.32,1252
CLK19,2019-02-21 11:00,21,57.32,57.44,57.17,57.23,992
CLK19,2019-02-21 11:30,21,57.23,57.35,57.18,57.34,479
CLK19,2019-02-21 12:00,21,57.34,57.4,57.3,57.3,477
CLK19,2019-02-21 12:30,21,57.31,57.43,57.29,57.41,659
CLK19,2019-02-21 13:00,21,57.42,57.52,57.35,57.49,1518
CLK19,2019-02-21 13:30,21,57.5,57.53,57.37,57.38,871
CLK19,2019-02-21 14:00,21,57.36,57.38,57.33,57.34,135
CLK19,2019-02-21 14:30,21,57.33,57.38,57.27,57.38,195
CLK19,2019-02-21 15:00,21,57.37,57.37,57.28,57.3,103
CLK19,2019-02-21 15:30,21,57.31,57.35,57.25,57.34,134
CLK19,2019-02-21 17:00,22,57.35,57.37,57.22,57.25,34
CLK19,2019-02-21 17:30,22,57.27,57.37,57.27,57.35,28
CLK19,2019-02-21 18:00,22,57.36,57.39,57.3,57.39,44
CLK19,2019-02-21 18:30,22,57.41,57.42,57.37,57.42,19
CLK19,2019-02-21 19:00,22,57.42,57.47,57.38,57.43,82
CLK19,2019-02-21 19:30,22,57.36,57.39,57.31,57.31,68
CLK19,2019-02-21 20:00,22,57.3,57.35,57.3,57.33,14
CLK19,2019-02-21 20:30,22,57.32,57.39,57.3,57.35,19
CLK19,2019-02-21 21:00,22,57.37,57.37,57.31,57.32,14
CLK19,2019-02-21 21:30,22,57.31,57.37,57.31,57.32,8
CLK19,2019-02-21 22:00,22,57.33,57.37,57.33,57.37,5
CLK19,2019-02-21 22:30,22,57.35,57.35,57.32,57.34,108
CLK19,2019-02-21 23:00,22,57.34,57.38,57.33,57.33,40
CLK19,2019-02-21 23:30,22,57.33,57.45,57.33,57.42,34
CLK19,2019-02-22 00:00,22,57.43,57.49,57.42,57.48,57
CLK19,2019-02-22 00:30,22,57.48,57.61,57.48,57.6,80
CLK19,2019-02-22 01:00,22,57.6,57.6,57.53,57.57,54
CLK19,2019-02-22 01:30,22,57.56,57.67,57.56,57.58,87
CLK19,2019-02-22 02:00,22,57.6,57.63,57.48,57.56,280
CLK19,2019-02-22 02:30,22,57.57,57.65,57.53,57.62,172
CLK19,2019-02-22 03:00,22,57.61,57.68,57.59,57.63,222
CLK19,2019-02-22 03:30,22,57.61,57.68,57.58,57.59,243
CLK19,2019-02-22 04:00,22,57.6,57.6,57.51,57.54,260
CLK19,2019-02-22 04:30,22,57.53,57.79,57.53,57.76,403
CLK19,2019-02-22 05:00,22,57.76,57.99,57.73,57.95,596
CLK19,2019-02-22 05:30,22,57.93,58.01,57.88,57.95,399
CLK19,2019-02-22 06:00,22,57.97,58.1,57.86,57.92,489
CLK19,2019-02-22 06:30,22,57.92,58.21,57.91,58.21,781
CLK19,2019-02-22 07:00,22,58.21,58.28,58.1,58.11,1023
CLK19,2019-02-22 07:30,22,58.11,58.25,58.08,58.16,753
CLK19,2019-02-22 08:00,22,58.16,58.23,57.9,57.95,1804
CLK19,2019-02-22 08:30,22,57.96,58.13,57.81,58.1,1711
CLK19,2019-02-22 09:00,22,58.1,58.2,57.69,57.76,1640
CLK19,2019-02-22 09:30,22,57.75,57.98,57.71,57.93,1342
CLK19,2019-02-22 10:00,22,57.94,58.01,57.72,57.81,1406
CLK19,2019-02-22 10:30,22,57.81,57.94,57.76,57.84,992
CLK19,2019-02-22 11:00,22,57.84,57.91,57.73,57.8,959
CLK19,2019-02-22 11:30,22,57.81,57.85,57.77,57.78,474
CLK19,2019-02-22 12:00,22,57.78,57.91,57.76,57.81,528
CLK19,2019-02-22 12:30,22,57.81,57.84,57.71,57.75,506
CLK19,2019-02-22 13:00,22,57.76,57.83,57.71,57.72,1866
CLK19,2019-02-22 13:30,22,57.74,57.75,57.64,57.65,748
CLK19,2019-02-22 14:00,22,57.65,57.71,57.63,57.69,186
CLK19,2019-02-22 14:30,22,57.69,57.71,57.64,57.66,146
CLK19,2019-02-22 15:00,22,57.66,57.67,57.65,57.66,54
CLK19,2019-02-22 15:30,22,57.65,57.65,57.54,57.57,112
CLK19,2019-02-24 17:00,25,57.62,57.82,57.62,57.79,204
CLK19,2019-02-24 17:30,25,57.81,57.84,57.78,57.82,31
CLK19,2019-02-24 18:00,25,57.83,57.93,57.82,57.93,147
CLK19,2019-02-24 18:30,25,57.92,57.96,57.91,57.93,113
CLK19,2019-02-24 19:00,25,57.96,58,57.84,57.89,108
CLK19,2019-02-24 19:30,25,57.89,57.91,57.65,57.69,220
CLK19,2019-02-24 20:00,25,57.7,57.75,57.67,57.74,89
CLK19,2019-02-24 20:30,25,57.74,57.74,57.6,57.68,65
CLK19,2019-02-24 21:00,25,57.67,57.68,57.53,57.54,153
CLK19,2019-02-24 21:30,25,57.56,57.61,57.54,57.58,61
CLK19,2019-02-24 22:00,25,57.57,57.58,57.52,57.53,64
CLK19,2019-02-24 22:30,25,57.54,57.61,57.54,57.61,55
CLK19,2019-02-24 23:00,25,57.61,57.66,57.61,57.61,56
CLK19,2019-02-24 23:30,25,57.61,57.61,57.54,57.58,59
CLK19,2019-02-25 00:00,25,57.59,57.68,57.59,57.64,50
CLK19,2019-02-25 00:30,25,57.64,57.72,57.6,57.64,172
CLK19,2019-02-25 01:00,25,57.64,57.7,57.64,57.69,49
CLK19,2019-02-25 01:30,25,57.64,57.67,57.59,57.65,116
CLK19,2019-02-25 02:00,25,57.66,57.7,57.44,57.51,352
CLK19,2019-02-25 02:30,25,57.53,57.56,57.46,57.54,259
CLK19,2019-02-25 03:00,25,57.53,57.86,57.53,57.8,335
CLK19,2019-02-25 03:30,25,57.8,57.9,57.77,57.87,269
CLK19,2019-02-25 04:00,25,57.86,57.92,57.79,57.9,166
CLK19,2019-02-25 04:30,25,57.89,57.92,57.81,57.86,181
CLK19,2019-02-25 05:00,25,57.86,57.91,57.82,57.87,211
CLK19,2019-02-25 05:30,25,57.88,57.97,57.83,57.84,261
CLK19,2019-02-25 06:00,25,57.83,57.84,56.94,57.05,1624
CLK19,2019-02-25 06:30,25,57.04,57.08,56.74,56.79,888
CLK19,2019-02-25 07:00,25,56.79,56.79,56.19,56.36,2203
CLK19,2019-02-25 07:30,25,56.36,56.46,56.28,56.37,871
CLK19,2019-02-25 08:00,25,56.37,56.65,56.34,56.62,1208
CLK19,2019-02-25 08:30,25,56.62,56.82,56.6,56.78,1139
CLK19,2019-02-25 09:00,25,56.78,56.78,56.32,56.46,1421
CLK19,2019-02-25 09:30,25,56.44,56.57,56.12,56.24,1113
CLK19,2019-02-25 10:00,25,56.24,56.29,55.69,55.76,2043
CLK19,2019-02-25 10:30,25,55.76,55.91,55.55,55.58,1760
CLK19,2019-02-25 11:00,25,55.58,55.83,55.58,55.68,667
CLK19,2019-02-25 11:30,25,55.67,55.77,55.58,55.77,473
CLK19,2019-02-25 12:00,25,55.76,55.94,55.71,55.94,505
CLK19,2019-02-25 12:30,25,55.94,56.07,55.9,55.98,538
CLK19,2019-02-25 13:00,25,55.99,56.12,55.87,55.92,2256
CLK19,2019-02-25 13:30,25,55.91,55.97,55.78,55.78,750
CLK19,2019-02-25 14:00,25,55.78,55.89,55.77,55.82,324
CLK19,2019-02-25 14:30,25,55.83,55.84,55.78,55.84,192
CLK19,2019-02-25 15:00,25,55.83,55.85,55.79,55.79,70
CLK19,2019-02-25 15:30,25,55.78,55.88,55.76,55.87,153
CLK19,2019-02-25 17:00,26,55.9,55.93,55.84,55.89,86
CLK19,2019-02-25 17:30,26,55.89,55.9,55.86,55.86,48
CLK19,2019-02-25 18:00,26,55.9,55.97,55.88,55.94,37
CLK19,2019-02-25 18:30,26,55.96,55.99,55.86,55.88,109
CLK19,2019-02-25 19:00,26,55.89,56.02,55.88,55.89,393
CLK19,2019-02-25 19:30,26,55.86,55.86,55.51,55.53,462
CLK19,2019-02-25 20:00,26,55.52,55.7,55.47,55.67,228
CLK19,2019-02-25 20:30,26,55.66,55.7,55.63,55.66,76
CLK19,2019-02-25 21:00,26,55.63,55.72,55.63,55.68,72
CLK19,2019-02-25 21:30,26,55.67,55.69,55.61,55.61,130
CLK19,2019-02-25 22:00,26,55.61,55.61,55.55,55.57,37
CLK19,2019-02-25 22:30,26,55.56,55.62,55.56,55.62,47
CLK19,2019-02-25 23:00,26,55.63,55.68,55.62,55.64,78
CLK19,2019-02-25 23:30,26,55.66,55.68,55.58,55.66,78
CLK19,2019-02-26 00:00,26,55.64,55.75,55.64,55.69,311
CLK19,2019-02-26 00:30,26,55.67,55.75,55.64,55.74,191
CLK19,2019-02-26 01:00,26,55.75,55.77,55.72,55.72,108
CLK19,2019-02-26 01:30,26,55.74,55.8,55.72,55.75,150
CLK19,2019-02-26 02:00,26,55.75,55.75,55.63,55.65,386
CLK19,2019-02-26 02:30,26,55.65,55.87,55.65,55.83,566
CLK19,2019-02-26 03:00,26,55.83,55.89,55.78,55.8,336
CLK19,2019-02-26 03:30,26,55.8,56.03,55.77,55.99,535
CLK19,2019-02-26 04:00,26,55.98,56.11,55.93,56.07,577
CLK19,2019-02-26 04:30,26,56.08,56.1,55.98,55.99,160
CLK19,2019-02-26 05:00,26,55.98,55.98,55.82,55.87,270
CLK19,2019-02-26 05:30,26,55.87,56.03,55.74,55.94,714
CLK19,2019-02-26 06:00,26,55.92,56.21,55.89,56.13,589
CLK19,2019-02-26 06:30,26,56.13,56.23,56.11,56.2,555
CLK19,2019-02-26 07:00,26,56.19,56.21,56.06,56.19,448
CLK19,2019-02-26 07:30,26,56.19,56.2,55.94,56.01,939
CLK19,2019-02-26 08:00,26,56.02,56.11,55.69,56.01,1939
CLK19,2019-02-26 08:30,26,56.02,56.3,56.02,56.14,1742
CLK19,2019-02-26 09:00,26,56.14,56.3,55.81,55.91,2476
CLK19,2019-02-26 09:30,26,55.92,56.18,55.92,56.05,947
CLK19,2019-02-26 10:00,26,56.05,56.44,56,56.22,1563
CLK19,2019-02-26 10:30,26,56.22,56.33,56.15,56.33,965
CLK19,2019-02-26 11:00,26,56.33,56.35,56.22,56.26,639
CLK19,2019-02-26 11:30,26,56.27,56.28,55.88,55.94,757
CLK19,2019-02-26 12:00,26,55.96,55.99,55.89,55.92,345
CLK19,2019-02-26 12:30,26,55.91,55.91,55.74,55.86,607
CLK19,2019-02-26 13:00,26,55.87,56.03,55.86,56.02,2168
CLK19,2019-02-26 13:30,26,56.03,56.13,56.03,56.12,750
CLK19,2019-02-26 14:00,26,56.13,56.17,56.12,56.14,230
CLK19,2019-02-26 14:30,26,56.13,56.17,56.09,56.11,191
CLK19,2019-02-26 15:00,26,56.13,56.15,56.02,56.04,124
CLK19,2019-02-26 15:30,26,56.02,56.54,56.01,56.44,536
CLK19,2019-02-26 17:00,27,56.35,56.43,56.35,56.4,52
CLK19,2019-02-26 17:30,27,56.4,56.49,56.38,56.47,57
CLK19,2019-02-26 18:00,27,56.48,56.51,56.4,56.42,35
CLK19,2019-02-26 18:30,27,56.43,56.46,56.43,56.46,5
CLK19,2019-02-26 21:30,27,56.41,56.46,56.35,56.38,45
CLK19,2019-02-26 22:00,27,56.37,56.44,56.37,56.42,60
CLK19,2019-02-26 22:30,27,56.44,56.44,56.4,56.4,16
CLK19,2019-02-26 23:00,27,56.41,56.51,56.41,56.49,100
CLK19,2019-02-26 23:30,27,56.51,56.53,56.43,56.44,85
CLK19,2019-02-27 00:00,27,56.45,56.5,56.38,56.4,145
CLK19,2019-02-27 00:30,27,56.37,56.38,56.23,56.32,251
CLK19,2019-02-27 01:00,27,56.33,56.42,56.29,56.39,155
CLK19,2019-02-27 01:30,27,56.37,56.4,56.32,56.37,94
CLK19,2019-02-27 02:00,27,56.38,56.41,56.27,56.36,416
CLK19,2019-02-27 02:30,27,56.36,56.38,56.18,56.22,424
CLK19,2019-02-27 03:00,27,56.2,56.61,56.18,56.55,562
CLK19,2019-02-27 03:30,27,56.54,56.65,56.52,56.61,314
CLK19,2019-02-27 04:00,27,56.62,56.73,56.56,56.58,400
CLK19,2019-02-27 04:30,27,56.58,56.7,56.52,56.67,351
CLK19,2019-02-27 05:00,27,56.68,56.9,56.68,56.85,568
CLK19,2019-02-27 05:30,27,56.85,57.03,56.85,57.01,323
CLK19,2019-02-27 06:00,27,57.01,57.08,56.95,56.98,379
CLK19,2019-02-27 06:30,27,56.98,57.32,56.95,57.23,644
CLK19,2019-02-27 07:00,27,57.23,57.28,57.09,57.15,1501
CLK19,2019-02-27 07:30,27,57.16,57.18,57.04,57.06,679
CLK19,2019-02-27 08:00,27,57.06,57.21,57,57.07,1437
CLK19,2019-02-27 08:30,27,57.08,57.24,56.85,56.98,1363
CLK19,2019-02-27 09:00,27,56.98,57.08,56.76,56.83,1565
CLK19,2019-02-27 09:30,27,56.85,57.62,56.85,57.59,5061
CLK19,2019-02-27 10:00,27,57.6,57.83,57.56,57.64,2158
CLK19,2019-02-27 10:30,27,57.65,57.79,57.51,57.73,1561
CLK19,2019-02-27 11:00,27,57.73,57.74,57.63,57.67,768
CLK19,2019-02-27 11:30,27,57.67,57.78,57.6,57.66,588
CLK19,2019-02-27 12:00,27,57.66,57.75,57.63,57.71,514
CLK19,2019-02-27 12:30,27,57.71,57.73,57.53,57.58,638
CLK19,2019-02-27 13:00,27,57.57,57.58,57.34,57.4,1696
CLK19,2019-02-27 13:30,27,57.39,57.43,57.33,57.35,505
CLK19,2019-02-27 14:00,27,57.36,57.41,57.35,57.4,204
CLK19,2019-02-27 14:30,27,57.4,57.5,57.39,57.41,356
CLK19,2019-02-27 15:00,27,57.4,57.43,57.39,57.39,84
CLK19,2019-02-27 15:30,27,57.41,57.45,57.4,57.42,124
CLK19,2019-02-27 17:00,28,57.43,57.43,57.38,57.41,74
CLK19,2019-02-27 17:30,28,57.43,57.44,57.37,57.4,80
CLK19,2019-02-27 18:00,28,57.41,57.43,57.37,57.42,77
CLK19,2019-02-27 18:30,28,57.43,57.46,57.38,57.38,100
CLK19,2019-02-27 19:00,28,57.39,57.46,57.31,57.33,242
CLK19,2019-02-27 19:30,28,57.33,57.42,57.33,57.42,63
CLK19,2019-02-27 20:00,28,57.42,57.43,57.34,57.39,79
CLK19,2019-02-27 20:30,28,57.39,57.39,57.33,57.33,76
CLK19,2019-02-27 21:00,28,57.34,57.38,57.3,57.33,192
CLK19,2019-02-27 21:30,28,57.33,57.36,57.33,57.35,129
CLK19,2019-02-27 22:00,28,57.36,57.36,57.32,57.33,10
CLK19,2019-02-27 22:30,28,57.32,57.33,57.31,57.31,25
CLK19,2019-02-27 23:00,28,57.3,57.34,57.29,57.3,41
CLK19,2019-02-27 23:30,28,57.3,57.31,57.23,57.23,85
CLK19,2019-02-28 00:00,28,57.22,57.29,57.17,57.19,191
CLK19,2019-02-28 00:30,28,57.19,57.23,57.16,57.2,132
CLK19,2019-02-28 01:00,28,57.21,57.22,57.14,57.15,121
CLK19,2019-02-28 01:30,28,57.16,57.22,57.12,57.14,141
CLK19,2019-02-28 02:00,28,57.14,57.18,57.07,57.15,433
CLK19,2019-02-28 02:30,28,57.14,57.29,57.05,57.17,472
CLK19,2019-02-28 03:00,28,57.19,57.19,57.04,57.15,240
CLK19,2019-02-28 03:30,28,57.15,57.15,56.92,56.98,625
CLK19,2019-02-28 04:00,28,56.97,57.09,56.86,57.04,401
CLK19,2019-02-28 04:30,28,57.04,57.09,56.95,56.97,125
CLK19,2019-02-28 05:00,28,56.96,57.04,56.96,57,125
CLK19,2019-02-28 05:30,28,57.03,57.24,57.01,57.23,377
CLK19,2019-02-28 06:00,28,57.24,57.27,57.17,57.23,230
CLK19,2019-02-28 06:30,28,57.21,57.39,57.1,57.34,489
CLK19,2019-02-28 07:00,28,57.34,57.41,57.26,57.26,466
CLK19,2019-02-28 07:30,28,57.27,57.48,57.25,57.37,785
CLK19,2019-02-28 08:00,28,57.37,57.58,57.37,57.46,1961
CLK19,2019-02-28 08:30,28,57.47,57.66,57.26,57.4,1830
CLK19,2019-02-28 09:00,28,57.4,57.51,57.15,57.48,2041
CLK19,2019-02-28 09:30,28,57.48,57.83,57.38,57.51,2213
CLK19,2019-02-28 10:00,28,57.5,57.65,57.42,57.49,1813
CLK19,2019-02-28 10:30,28,57.48,57.61,57.4,57.47,1407
CLK19,2019-02-28 11:00,28,57.46,57.69,57.45,57.63,831
CLK19,2019-02-28 11:30,28,57.63,57.64,57.52,57.54,544
CLK19,2019-02-28 12:00,28,57.55,57.58,57.47,57.56,394
CLK19,2019-02-28 12:30,28,57.57,57.64,57.29,57.3,1388
CLK19,2019-02-28 13:00,28,57.3,57.64,57.26,57.61,3004
CLK19,2019-02-28 13:30,28,57.61,57.66,57.59,57.63,863
CLK19,2019-02-28 14:00,28,57.62,57.63,57.59,57.61,179
CLK19,2019-02-28 14:30,28,57.61,57.62,57.57,57.59,185
CLK19,2019-02-28 15:00,28,57.61,57.68,57.59,57.64,81
CLK19,2019-02-28 15:30,28,57.65,57.68,57.64,57.64,123
CLK19,2019-02-28 17:00,1,57.6,57.63,57.54,57.57,49
CLK19,2019-02-28 17:30,1,57.59,57.61,57.58,57.6,13
CLK19,2019-02-28 18:00,1,57.62,57.73,57.62,57.72,212
CLK19,2019-02-28 18:30,1,57.73,57.84,57.73,57.77,226
CLK19,2019-02-28 19:00,1,57.76,57.97,57.76,57.85,357
CLK19,2019-02-28 19:30,1,57.85,57.86,57.77,57.79,121
CLK19,2019-02-28 20:00,1,57.77,57.81,57.75,57.75,92
CLK19,2019-02-28 20:30,1,57.75,57.84,57.74,57.84,110
CLK19,2019-02-28 21:00,1,57.83,57.88,57.83,57.87,183
CLK19,2019-02-28 21:30,1,57.86,57.86,57.8,57.83,38
CLK19,2019-02-28 22:00,1,57.82,57.83,57.79,57.79,15
CLK19,2019-02-28 22:30,1,57.8,57.81,57.77,57.78,14
CLK19,2019-02-28 23:00,1,57.78,57.84,57.77,57.84,29
CLK19,2019-02-28 23:30,1,57.85,57.94,57.81,57.94,187
CLK19,2019-03-01 00:00,1,57.95,58.09,57.92,58.04,480
CLK19,2019-03-01 00:30,1,58.04,58.26,58.01,58.16,625
CLK19,2019-03-01 01:00,1,58.16,58.18,58.07,58.08,216
CLK19,2019-03-01 01:30,1,58.08,58.12,58.02,58.06,232
CLK19,2019-03-01 02:00,1,58.06,58.1,57.98,58.03,417
CLK19,2019-03-01 02:30,1,58.03,58.19,57.95,58.08,481
CLK19,2019-03-01 03:00,1,58.08,58.13,57.87,57.96,355
CLK19,2019-03-01 03:30,1,57.98,58.01,57.8,57.86,433
CLK19,2019-03-01 04:00,1,57.86,57.86,57.66,57.68,656
CLK19,2019-03-01 04:30,1,57.67,57.8,57.6,57.78,388
CLK19,2019-03-01 05:00,1,57.77,57.79,57.71,57.72,215
CLK19,2019-03-01 05:30,1,57.71,57.86,57.71,57.81,294
CLK19,2019-03-01 06:00,1,57.8,57.82,57.72,57.75,313
CLK19,2019-03-01 06:30,1,57.75,57.8,57.66,57.67,212
CLK19,2019-03-01 07:00,1,57.67,57.97,57.46,57.55,1205
CLK19,2019-03-01 07:30,1,57.55,57.55,57.38,57.42,683
CLK19,2019-03-01 08:00,1,57.42,57.65,57.28,57.59,2720
CLK19,2019-03-01 08:30,1,57.59,57.93,57.59,57.87,1639
CLK19,2019-03-01 09:00,1,57.86,57.96,57.32,57.43,2144
CLK19,2019-03-01 09:30,1,57.42,57.42,56.63,57.04,5556
CLK19,2019-03-01 10:00,1,57.05,57.06,56.45,56.65,4208
CLK19,2019-03-01 10:30,1,56.65,56.73,55.97,56.15,3387
CLK19,2019-03-01 11:00,1,56.14,56.3,56.06,56.21,1260
CLK19,2019-03-01 11:30,1,56.21,56.29,56.07,56.21,1429
CLK19,2019-03-01 12:00,1,56.23,56.42,56.13,56.23,1068
CLK19,2019-03-01 12:30,1,56.22,56.37,56.17,56.22,986
CLK19,2019-03-01 13:00,1,56.24,56.39,56.14,56.19,2886
CLK19,2019-03-01 13:30,1,56.19,56.24,56.06,56.09,1076
CLK19,2019-03-01 14:00,1,56.09,56.16,56.07,56.15,454
CLK19,2019-03-01 14:30,1,56.16,56.22,56.15,56.19,222
CLK19,2019-03-01 15:00,1,56.19,56.19,56.13,56.14,83
CLK19,2019-03-01 15:30,1,56.14,56.19,56.11,56.19,147
CLK19,2019-03-03 17:00,4,56.15,56.67,56.15,56.62,467
CLK19,2019-03-03 17:30,4,56.61,56.61,56.35,56.41,281
CLK19,2019-03-03 18:00,4,56.4,56.47,56.34,56.47,326
CLK19,2019-03-03 18:30,4,56.47,56.48,56.39,56.45,510
CLK19,2019-03-03 19:00,4,56.47,56.56,56.41,56.56,434
CLK19,2019-03-03 19:30,4,56.56,56.57,56.42,56.46,177
CLK19,2019-03-03 20:00,4,56.47,56.53,56.46,56.51,98
CLK19,2019-03-03 20:30,4,56.52,56.54,56.45,56.47,301
CLK19,2019-03-03 21:00,4,56.47,56.5,56.44,56.45,272
CLK19,2019-03-03 21:30,4,56.45,56.49,56.42,56.47,47
CLK19,2019-03-03 22:00,4,56.48,56.5,56.48,56.5,235
CLK19,2019-03-03 22:30,4,56.5,56.5,56.46,56.48,98
CLK19,2019-03-03 23:00,4,56.48,56.52,56.37,56.39,197
CLK19,2019-03-03 23:30,4,56.39,56.43,56.28,56.4,199
CLK19,2019-03-04 00:00,4,56.41,56.46,56.35,56.45,162
CLK19,2019-03-04 00:30,4,56.43,56.45,56.38,56.45,241
CLK19,2019-03-04 01:00,4,56.42,56.42,56.3,56.33,145
CLK19,2019-03-04 01:30,4,56.32,56.37,56.28,56.34,208
CLK19,2019-03-04 02:00,4,56.33,56.46,56.23,56.42,459
CLK19,2019-03-04 02:30,4,56.42,56.61,56.41,56.56,742
CLK19,2019-03-04 03:00,4,56.59,56.71,56.58,56.69,435
CLK19,2019-03-04 03:30,4,56.7,56.8,56.62,56.74,1082
CLK19,2019-03-04 04:00,4,56.74,56.8,56.7,56.72,900
CLK19,2019-03-04 04:30,4,56.71,56.83,56.71,56.73,789
CLK19,2019-03-04 05:00,4,56.72,56.73,56.52,56.58,485
CLK19,2019-03-04 05:30,4,56.58,56.59,56.46,56.5,307
CLK19,2019-03-04 06:00,4,56.5,56.72,56.46,56.71,498
CLK19,2019-03-04 06:30,4,56.71,56.73,56.61,56.7,414
CLK19,2019-03-04 07:00,4,56.69,56.95,56.62,56.84,1085
CLK19,2019-03-04 07:30,4,56.83,56.97,56.81,56.85,703
CLK19,2019-03-04 08:00,4,56.86,57.11,56.84,57.07,2201
CLK19,2019-03-04 08:30,4,57.07,57.39,57.07,57.26,2805
CLK19,2019-03-04 09:00,4,57.26,57.31,57.04,57.18,1648
CLK19,2019-03-04 09:30,4,57.18,57.23,56.98,57.07,1332
CLK19,2019-03-04 10:00,4,57.06,57.17,56.89,56.98,1626
CLK19,2019-03-04 10:30,4,56.97,57.03,56.54,56.73,2555
CLK19,2019-03-04 11:00,4,56.71,56.75,56.36,56.5,1392
CLK19,2019-03-04 11:30,4,56.5,56.62,56.45,56.53,844
CLK19,2019-03-04 12:00,4,56.54,56.56,56.31,56.54,1056
CLK19,2019-03-04 12:30,4,56.53,56.73,56.47,56.72,745
CLK19,2019-03-04 13:00,4,56.73,57.01,56.59,56.91,2901
CLK19,2019-03-04 13:30,4,56.92,56.93,56.85,56.85,844
CLK19,2019-03-04 14:00,4,56.85,56.85,56.81,56.84,226
CLK19,2019-03-04 14:30,4,56.85,56.92,56.84,56.89,236
CLK19,2019-03-04 15:00,4,56.88,56.88,56.82,56.83,106
CLK19,2019-03-04 15:30,4,56.82,56.84,56.79,56.81,135
CLK19,2019-03-04 17:00,5,56.93,56.93,56.76,56.86,79
CLK19,2019-03-04 17:30,5,56.85,56.85,56.8,56.8,17
CLK19,2019-03-04 18:00,5,56.78,56.8,56.73,56.8,71
CLK19,2019-03-04 18:30,5,56.78,56.8,56.74,56.76,69
CLK19,2019-03-04 19:00,5,56.77,56.85,56.76,56.77,195
CLK19,2019-03-04 19:30,5,56.8,56.84,56.62,56.63,162
CLK19,2019-03-04 20:00,5,56.64,56.71,56.63,56.67,125
CLK19,2019-03-04 20:30,5,56.68,56.77,56.64,56.76,236
CLK19,2019-03-04 21:00,5,56.76,56.78,56.66,56.69,124
CLK19,2019-03-04 21:30,5,56.68,56.71,56.65,56.68,58
CLK19,2019-03-04 22:00,5,56.68,56.68,56.64,56.66,30
CLK19,2019-03-04 22:30,5,56.65,56.68,56.64,56.64,51
CLK19,2019-03-04 23:00,5,56.64,56.68,56.64,56.65,37
CLK19,2019-03-04 23:30,5,56.66,56.71,56.62,56.68,167
CLK19,2019-03-05 00:00,5,56.7,56.76,56.67,56.74,96
CLK19,2019-03-05 00:30,5,56.74,56.76,56.7,56.74,83
CLK19,2019-03-05 01:00,5,56.74,56.81,56.68,56.69,74
CLK19,2019-03-05 01:30,5,56.69,56.72,56.66,56.72,83
CLK19,2019-03-05 02:00,5,56.7,56.86,56.68,56.76,299
CLK19,2019-03-05 02:30,5,56.77,56.83,56.54,56.6,505
CLK19,2019-03-05 03:00,5,56.6,56.6,56.47,56.48,567
CLK19,2019-03-05 03:30,5,56.47,56.64,56.47,56.63,257
CLK19,2019-03-05 04:00,5,56.63,56.74,56.53,56.62,304
CLK19,2019-03-05 04:30,5,56.62,56.85,56.58,56.83,242
CLK19,2019-03-05 05:00,5,56.84,57.01,56.84,56.97,563
CLK19,2019-03-05 05:30,5,56.96,57.28,56.96,57.19,1112
CLK19,2019-03-05 06:00,5,57.19,57.22,57.08,57.13,749
CLK19,2019-03-05 06:30,5,57.12,57.21,57.04,57.2,647
CLK19,2019-03-05 07:00,5,57.2,57.21,57.07,57.1,543
CLK19,2019-03-05 07:30,5,57.1,57.24,57,57.13,946
CLK19,2019-03-05 08:00,5,57.12,57.56,57.12,57.41,3615
CLK19,2019-03-05 08:30,5,57.4,57.46,57.03,57.09,2350
CLK19,2019-03-05 09:00,5,57.09,57.3,56.83,56.86,2426
CLK19,2019-03-05 09:30,5,56.88,57.06,56.69,56.86,2055
CLK19,2019-03-05 10:00,5,56.87,57.16,56.81,56.95,1660
CLK19,2019-03-05 10:30,5,56.96,57.03,56.82,56.9,1922
CLK19,2019-03-05 11:00,5,56.9,57.01,56.79,56.97,970
CLK19,2019-03-05 11:30,5,56.97,57.08,56.96,57,961
CLK19,2019-03-05 12:00,5,57.01,57.03,56.89,56.9,501
CLK19,2019-03-05 12:30,5,56.91,56.98,56.85,56.95,544
CLK19,2019-03-05 13:00,5,56.96,57.11,56.9,56.93,2191
CLK19,2019-03-05 13:30,5,56.92,57.04,56.91,57.02,704
CLK19,2019-03-05 14:00,5,57.01,57.02,56.95,56.95,268
CLK19,2019-03-05 14:30,5,56.95,57,56.91,56.92,153
CLK19,2019-03-05 15:00,5,56.91,56.93,56.83,56.85,119
CLK19,2019-03-05 15:30,5,56.8,56.81,56.56,56.68,293
CLK19,2019-03-05 17:00,6,56.65,56.71,56.61,56.69,117
CLK19,2019-03-05 17:30,6,56.67,56.67,56.54,56.54,135
CLK19,2019-03-05 18:00,6,56.52,56.6,56.44,56.53,170
CLK19,2019-03-05 18:30,6,56.5,56.57,56.47,56.55,196
CLK19,2019-03-05 19:00,6,56.56,56.56,56.42,56.45,249
CLK19,2019-03-05 19:30,6,56.43,56.54,56.36,56.42,304
CLK19,2019-03-05 20:00,6,56.43,56.48,56.39,56.44,101
CLK19,2019-03-05 20:30,6,56.44,56.51,56.39,56.42,163
CLK19,2019-03-05 21:00,6,56.41,56.52,56.41,56.49,248
CLK19,2019-03-05 21:30,6,56.49,56.51,56.45,56.47,59
CLK19,2019-03-05 22:00,6,56.47,56.5,56.46,56.5,30
CLK19,2019-03-05 22:30,6,56.49,56.52,56.48,56.49,39
CLK19,2019-03-05 23:00,6,56.49,56.53,56.46,56.47,86
CLK19,2019-03-05 23:30,6,56.46,56.49,56.42,56.47,144
CLK19,2019-03-06 00:00,6,56.47,56.47,56.39,56.42,128
CLK19,2019-03-06 00:30,6,56.46,56.58,56.45,56.54,230
CLK19,2019-03-06 01:00,6,56.55,56.58,56.51,56.53,195
CLK19,2019-03-06 01:30,6,56.53,56.57,56.5,56.53,129
CLK19,2019-03-06 02:00,6,56.5,56.61,56.45,56.46,532
CLK19,2019-03-06 02:30,6,56.45,56.48,56.31,56.42,651
CLK19,2019-03-06 03:00,6,56.41,56.56,56.31,56.34,720
CLK19,2019-03-06 03:30,6,56.33,56.42,56.21,56.29,991
CLK19,2019-03-06 04:00,6,56.3,56.38,56.22,56.36,526
CLK19,2019-03-06 04:30,6,56.36,56.46,56.35,56.4,399
CLK19,2019-03-06 05:00,6,56.37,56.57,56.36,56.5,535
CLK19,2019-03-06 05:30,6,56.49,56.64,56.49,56.58,799
CLK19,2019-03-06 06:00,6,56.58,56.63,56.47,56.51,422
CLK19,2019-03-06 06:30,6,56.52,56.52,56.31,56.38,599
CLK19,2019-03-06 07:00,6,56.38,56.46,56.23,56.34,1757
CLK19,2019-03-06 07:30,6,56.35,56.48,56.31,56.39,630
CLK19,2019-03-06 08:00,6,56.39,56.56,56.37,56.42,1661
CLK19,2019-03-06 08:30,6,56.44,56.58,56.24,56.34,1753
CLK19,2019-03-06 09:00,6,56.34,56.34,55.94,56.03,3327
CLK19,2019-03-06 09:30,6,56.04,56.42,55.83,56.39,6030
CLK19,2019-03-06 10:00,6,56.4,56.81,56.25,56.33,4576
CLK19,2019-03-06 10:30,6,56.31,56.49,56.2,56.32,1957
CLK19,2019-03-06 11:00,6,56.33,56.43,56.29,56.34,934
CLK19,2019-03-06 11:30,6,56.33,56.45,56.31,56.38,821
CLK19,2019-03-06 12:00,6,56.39,56.49,56.37,56.43,816
CLK19,2019-03-06 12:30,6,56.43,56.62,56.43,56.59,874
CLK19,2019-03-06 13:00,6,56.58,56.72,56.58,56.63,2782
CLK19,2019-03-06 13:30,6,56.62,56.65,56.49,56.52,1338
CLK19,2019-03-06 14:00,6,56.52,56.58,56.5,56.55,408
CLK19,2019-03-06 14:30,6,56.55,56.65,56.54,56.61,256
CLK19,2019-03-06 15:00,6,56.6,56.63,56.57,56.61,90
CLK19,2019-03-06 15:30,6,56.61,56.61,56.52,56.58,94
CLK19,2019-03-06 17:00,7,56.57,56.58,56.49,56.52,43
CLK19,2019-03-06 17:30,7,56.53,56.8,56.53,56.53,96
CLK19,2019-03-06 18:00,7,56.51,56.53,56.49,56.53,68
CLK19,2019-03-06 18:30,7,56.52,56.52,56.49,56.51,56
CLK19,2019-03-06 19:00,7,56.5,56.65,56.48,56.6,352
CLK19,2019-03-06 19:30,7,56.61,56.75,56.59,56.68,306
CLK19,2019-03-06 20:00,7,56.68,56.89,56.68,56.82,362
CLK19,2019-03-06 20:30,7,56.81,56.85,56.74,56.8,176
CLK19,2019-03-06 21:00,7,56.78,56.83,56.74,56.82,106
CLK19,2019-03-06 21:30,7,56.81,56.81,56.76,56.76,16
CLK19,2019-03-06 22:00,7,56.78,56.8,56.77,56.78,39
CLK19,2019-03-06 22:30,7,56.77,56.79,56.77,56.78,35
CLK19,2019-03-06 23:00,7,56.77,56.78,56.73,56.74,56
CLK19,2019-03-06 23:30,7,56.76,56.76,56.64,56.69,187
CLK19,2019-03-07 00:00,7,56.67,56.68,56.6,56.67,171
CLK19,2019-03-07 00:30,7,56.67,56.73,56.63,56.63,123
CLK19,2019-03-07 01:00,7,56.64,56.65,56.61,56.62,80
CLK19,2019-03-07 01:30,7,56.63,56.66,56.59,56.65,105
CLK19,2019-03-07 02:00,7,56.65,56.76,56.55,56.61,512
CLK19,2019-03-07 02:30,7,56.63,56.85,56.63,56.79,540
CLK19,2019-03-07 03:00,7,56.8,56.97,56.76,56.93,705
CLK19,2019-03-07 03:30,7,56.94,57.04,56.89,57.01,537
CLK19,2019-03-07 04:00,7,57.02,57.05,56.96,57.04,469
CLK19,2019-03-07 04:30,7,57.03,57.1,56.97,57.02,537
CLK19,2019-03-07 05:00,7,57.03,57.11,56.92,57.1,673
CLK19,2019-03-07 05:30,7,57.1,57.26,57.07,57.21,805
CLK19,2019-03-07 06:00,7,57.21,57.28,57.18,57.26,403
CLK19,2019-03-07 06:30,7,57.25,57.33,57.2,57.29,645
CLK19,2019-03-07 07:00,7,57.3,57.37,57.24,57.25,1815
CLK19,2019-03-07 07:30,7,57.25,57.25,57.07,57.12,1064
CLK19,2019-03-07 08:00,7,57.13,57.18,56.87,57.05,2937
CLK19,2019-03-07 08:30,7,57.05,57.12,56.66,56.73,3776
CLK19,2019-03-07 09:00,7,56.74,56.9,56.63,56.87,3011
CLK19,2019-03-07 09:30,7,56.86,57.06,56.76,56.96,2429
CLK19,2019-03-07 10:00,7,56.98,57.07,56.69,56.78,2254
CLK19,2019-03-07 10:30,7,56.79,57.11,56.79,57.05,2220
CLK19,2019-03-07 11:00,7,57.05,57.05,56.9,57,1119
CLK19,2019-03-07 11:30,7,57,57.12,56.87,57.05,1291
CLK19,2019-03-07 12:00,7,57.05,57.08,56.96,57.08,632
CLK19,2019-03-07 12:30,7,57.07,57.08,57,57.03,645
CLK19,2019-03-07 13:00,7,57.03,57.08,56.89,56.99,3353
CLK19,2019-03-07 13:30,7,57,57.01,56.92,56.93,845
CLK19,2019-03-07 14:00,7,56.93,56.96,56.89,56.92,330
CLK19,2019-03-07 14:30,7,56.93,56.94,56.87,56.9,304
CLK19,2019-03-07 15:00,7,56.9,56.91,56.86,56.9,228
CLK19,2019-03-07 15:30,7,56.9,56.92,56.71,56.76,278
CLK19,2019-03-07 17:00,8,56.74,56.84,56.74,56.84,87
CLK19,2019-03-07 17:30,8,56.84,56.84,56.77,56.79,74
CLK19,2019-03-07 18:00,8,56.79,56.79,56.69,56.74,90
CLK19,2019-03-07 18:30,8,56.75,56.78,56.72,56.77,101
CLK19,2019-03-07 19:00,8,56.75,56.82,56.69,56.69,164
CLK19,2019-03-07 19:30,8,56.69,56.75,56.66,56.68,182
CLK19,2019-03-07 20:00,8,56.69,56.73,56.65,56.72,188
CLK19,2019-03-07 20:30,8,56.72,56.76,56.69,56.7,86
CLK19,2019-03-07 21:00,8,56.69,56.7,56.66,56.7,103
CLK19,2019-03-07 21:30,8,56.68,56.69,56.65,56.66,34
CLK19,2019-03-07 22:00,8,56.66,56.67,56.6,56.61,129
CLK19,2019-03-07 22:30,8,56.61,56.63,56.59,56.61,38
CLK19,2019-03-07 23:00,8,56.61,56.63,56.59,56.6,28
CLK19,2019-03-07 23:30,8,56.59,56.67,56.59,56.67,67
CLK19,2019-03-08 00:00,8,56.65,56.74,56.65,56.73,105
CLK19,2019-03-08 00:30,8,56.73,56.74,56.57,56.57,210
CLK19,2019-03-08 01:00,8,56.57,56.6,56.41,56.49,457
CLK19,2019-03-08 01:30,8,56.5,56.53,56.4,56.41,390
CLK19,2019-03-08 02:00,8,56.42,56.49,56.34,56.49,912
CLK19,2019-03-08 02:30,8,56.47,56.52,56.39,56.4,444
CLK19,2019-03-08 03:00,8,56.4,56.54,56.13,56.42,1333
CLK19,2019-03-08 03:30,8,56.42,56.57,56.2,56.26,717
CLK19,2019-03-08 04:00,8,56.26,56.26,56.04,56.05,667
CLK19,2019-03-08 04:30,8,56.06,56.1,55.97,56.06,698
CLK19,2019-03-08 05:00,8,56.06,56.14,56.02,56.08,459
CLK19,2019-03-08 05:30,8,56.08,56.16,55.99,56.04,473
CLK19,2019-03-08 06:00,8,56.05,56.1,55.97,56.01,1091
CLK19,2019-03-08 06:30,8,56.02,56.04,55.71,55.75,1736
CLK19,2019-03-08 07:00,8,55.74,55.8,55.52,55.78,2381
CLK19,2019-03-08 07:30,8,55.8,55.85,55.46,55.46,3193
CLK19,2019-03-08 08:00,8,55.46,55.57,55.03,55.41,7420
CLK19,2019-03-08 08:30,8,55.41,55.41,55.13,55.21,3536
CLK19,2019-03-08 09:00,8,55.21,55.23,54.87,55.12,4877
CLK19,2019-03-08 09:30,8,55.13,55.62,55.11,55.41,4398
CLK19,2019-03-08 10:00,8,55.41,55.64,55.24,55.58,2909
CLK19,2019-03-08 10:30,8,55.57,55.76,55.31,55.32,3757
CLK19,2019-03-08 11:00,8,55.32,55.62,55.32,55.61,1164
CLK19,2019-03-08 11:30,8,55.6,55.71,55.57,55.64,1158
CLK19,2019-03-08 12:00,8,55.64,55.96,55.63,55.93,2249
CLK19,2019-03-08 12:30,8,55.93,56.18,55.86,56.12,1923
CLK19,2019-03-08 13:00,8,56.13,56.5,56.07,56.47,3526
CLK19,2019-03-08 13:30,8,56.48,56.51,56.38,56.39,1667
CLK19,2019-03-08 14:00,8,56.4,56.5,56.4,56.43,706
CLK19,2019-03-08 14:30,8,56.44,56.55,56.4,56.48,873
CLK19,2019-03-08 15:00,8,56.47,56.48,56.31,56.32,300
CLK19,2019-03-08 15:30,8,56.33,56.41,56.3,56.38,297
CLK19,2019-03-10 17:00,11,56.36,56.53,56.32,56.5,242
CLK19,2019-03-10 17:30,11,56.48,56.52,56.46,56.52,35
CLK19,2019-03-10 18:00,11,56.52,56.63,56.51,56.6,134
CLK19,2019-03-10 18:30,11,56.59,56.59,56.48,56.51,76
CLK19,2019-03-10 19:00,11,56.5,56.64,56.5,56.61,206
CLK19,2019-03-10 19:30,11,56.6,56.6,56.48,56.49,123
CLK19,2019-03-10 20:00,11,56.49,56.59,56.39,56.58,393
CLK19,2019-03-10 20:30,11,56.58,56.68,56.51,56.63,238
CLK19,2019-03-10 21:00,11,56.62,56.69,56.6,56.67,272
CLK19,2019-03-10 21:30,11,56.66,56.77,56.64,56.76,407
CLK19,2019-03-10 22:00,11,56.76,56.81,56.71,56.72,291
CLK19,2019-03-10 22:30,11,56.71,56.73,56.69,56.72,87
CLK19,2019-03-10 23:00,11,56.71,56.75,56.67,56.7,153
CLK19,2019-03-10 23:30,11,56.69,56.7,56.67,56.68,40
CLK19,2019-03-11 00:00,11,56.67,56.71,56.64,56.65,116
CLK19,2019-03-11 00:30,11,56.66,56.72,56.64,56.68,147
CLK19,2019-03-11 01:00,11,56.68,56.76,56.68,56.7,194
CLK19,2019-03-11 01:30,11,56.69,56.76,56.64,56.74,342
CLK19,2019-03-11 02:00,11,56.74,56.78,56.72,56.75,454
CLK19,2019-03-11 02:30,11,56.76,56.83,56.69,56.8,404
CLK19,2019-03-11 03:00,11,56.8,57.12,56.8,57.1,2407
CLK19,2019-03-11 03:30,11,57.1,57.12,56.97,56.98,1043
CLK19,2019-03-11 04:00,11,56.97,57.12,56.8,56.84,1324
CLK19,2019-03-11 04:30,11,56.85,56.95,56.8,56.95,653
CLK19,2019-03-11 05:00,11,56.96,57.01,56.78,56.92,1261
CLK19,2019-03-11 05:30,11,56.93,56.96,56.8,56.86,526
CLK19,2019-03-11 06:00,11,56.87,56.91,56.72,56.79,768
CLK19,2019-03-11 06:30,11,56.78,56.86,56.75,56.76,895
CLK19,2019-03-11 07:00,11,56.76,56.91,56.65,56.69,1162
CLK19,2019-03-11 07:30,11,56.66,56.83,56.66,56.8,1507
CLK19,2019-03-11 08:00,11,56.8,57.2,56.77,57.18,4019
CLK19,2019-03-11 08:30,11,57.19,57.28,57.07,57.12,4174
CLK19,2019-03-11 09:00,11,57.12,57.3,56.81,56.86,4266
CLK19,2019-03-11 09:30,11,56.86,57.01,56.79,56.95,3143
CLK19,2019-03-11 10:00,11,56.95,57.04,56.81,57.01,2126
CLK19,2019-03-11 10:30,11,57.01,57.35,56.99,57.22,3582
CLK19,2019-03-11 11:00,11,57.21,57.32,56.86,56.88,2478
CLK19,2019-03-11 11:30,11,56.89,56.99,56.68,56.98,3263
CLK19,2019-03-11 12:00,11,56.98,57.06,56.91,57.05,1402
CLK19,2019-03-11 12:30,11,57.06,57.16,57.01,57.15,1545
CLK19,2019-03-11 13:00,11,57.15,57.17,57,57.15,2986
CLK19,2019-03-11 13:30,11,57.15,57.16,57.09,57.12,1011
CLK19,2019-03-11 14:00,11,57.11,57.17,57.1,57.12,317
CLK19,2019-03-11 14:30,11,57.13,57.17,57.09,57.15,408
CLK19,2019-03-11 15:00,11,57.15,57.2,57.14,57.18,272
CLK19,2019-03-11 15:30,11,57.18,57.21,57.1,57.1,305
CLK19,2019-03-11 17:00,12,57.1,57.25,57.1,57.24,131
CLK19,2019-03-11 17:30,12,57.24,57.25,57.17,57.22,50
CLK19,2019-03-11 18:00,12,57.22,57.43,57.2,57.37,334
CLK19,2019-03-11 18:30,12,57.35,57.36,57.31,57.31,72
CLK19,2019-03-11 19:00,12,57.31,57.37,57.23,57.33,301
CLK19,2019-03-11 19:30,12,57.32,57.34,57.26,57.34,91
CLK19,2019-03-11 20:00,12,57.32,57.39,57.27,57.3,307
CLK19,2019-03-11 20:30,12,57.28,57.41,57.26,57.4,218
CLK19,2019-03-11 21:00,12,57.41,57.49,57.37,57.44,576
CLK19,2019-03-11 21:30,12,57.45,57.49,57.37,57.39,507
CLK19,2019-03-11 22:00,12,57.4,57.45,57.36,57.39,164
CLK19,2019-03-11 22:30,12,57.4,57.42,57.38,57.4,40
CLK19,2019-03-11 23:00,12,57.39,57.42,57.39,57.41,50
CLK19,2019-03-11 23:30,12,57.4,57.41,57.36,57.37,74
CLK19,2019-03-12 00:00,12,57.37,57.37,57.29,57.31,146
CLK19,2019-03-12 00:30,12,57.33,57.37,57.22,57.23,333
CLK19,2019-03-12 01:00,12,57.22,57.27,57.2,57.26,220
CLK19,2019-03-12 01:30,12,57.25,57.31,57.22,57.28,161
CLK19,2019-03-12 02:00,12,57.29,57.38,57.27,57.35,332
CLK19,2019-03-12 02:30,12,57.34,57.42,57.34,57.39,375
CLK19,2019-03-12 03:00,12,57.39,57.51,57.31,57.45,1166
CLK19,2019-03-12 03:30,12,57.46,57.47,57.39,57.4,448
CLK19,2019-03-12 04:00,12,57.42,57.77,57.36,57.76,1916
CLK19,2019-03-12 04:30,12,57.75,57.79,57.66,57.69,863
CLK19,2019-03-12 05:00,12,57.69,57.75,57.64,57.68,589
CLK19,2019-03-12 05:30,12,57.68,57.7,57.62,57.66,633
CLK19,2019-03-12 06:00,12,57.67,57.77,57.57,57.58,1056
CLK19,2019-03-12 06:30,12,57.58,57.59,57.3,57.36,1422
CLK19,2019-03-12 07:00,12,57.36,57.45,57.29,57.44,1259
CLK19,2019-03-12 07:30,12,57.45,57.74,57.44,57.72,1529
CLK19,2019-03-12 08:00,12,57.71,57.72,57.51,57.54,3168
CLK19,2019-03-12 08:30,12,57.55,57.61,57.4,57.49,2874
CLK19,2019-03-12 09:00,12,57.49,57.87,57.46,57.76,5225
CLK19,2019-03-12 09:30,12,57.77,57.84,57.61,57.69,3384
CLK19,2019-03-12 10:00,12,57.69,57.74,57.42,57.52,4304
CLK19,2019-03-12 10:30,12,57.51,57.68,57.42,57.58,3375
CLK19,2019-03-12 11:00,12,57.59,57.61,57.08,57.26,3726
CLK19,2019-03-12 11:30,12,57.26,57.42,57.24,57.25,3700
CLK19,2019-03-12 12:00,12,57.27,57.32,57.18,57.27,1332
CLK19,2019-03-12 12:30,12,57.26,57.35,57.15,57.17,1778
CLK19,2019-03-12 13:00,12,57.16,57.26,57.1,57.24,4121
CLK19,2019-03-12 13:30,12,57.23,57.3,57.21,57.27,905
CLK19,2019-03-12 14:00,12,57.26,57.3,57.22,57.27,250
CLK19,2019-03-12 14:30,12,57.26,57.27,57.22,57.23,344
CLK19,2019-03-12 15:00,12,57.23,57.37,57.22,57.34,159
CLK19,2019-03-12 15:30,12,57.32,57.6,57.19,57.4,530
CLK19,2019-03-12 17:00,13,57.4,57.51,57.4,57.48,174
CLK19,2019-03-12 17:30,13,57.47,57.53,57.45,57.49,155
CLK19,2019-03-12 18:00,13,57.49,57.54,57.48,57.49,58
CLK19,2019-03-12 18:30,13,57.48,57.51,57.44,57.5,74
CLK19,2019-03-12 19:00,13,57.49,57.57,57.49,57.53,252
CLK19,2019-03-12 19:30,13,57.52,57.54,57.48,57.49,81
CLK19,2019-03-12 20:00,13,57.48,57.55,57.41,57.44,451
CLK19,2019-03-12 20:30,13,57.44,57.44,57.35,57.39,364
CLK19,2019-03-12 21:00,13,57.38,57.4,57.35,57.37,218
CLK19,2019-03-12 21:30,13,57.36,57.44,57.34,57.4,280
CLK19,2019-03-12 22:00,13,57.41,57.49,57.41,57.46,241
CLK19,2019-03-12 22:30,13,57.46,57.47,57.43,57.45,84
CLK19,2019-03-12 23:00,13,57.44,57.51,57.41,57.5,209
CLK19,2019-03-12 23:30,13,57.5,57.51,57.49,57.49,97
CLK19,2019-03-13 00:00,13,57.5,57.54,57.48,57.53,156
CLK19,2019-03-13 00:30,13,57.54,57.57,57.48,57.5,479
CLK19,2019-03-13 01:00,13,57.51,57.54,57.46,57.49,311
CLK19,2019-03-13 01:30,13,57.49,57.59,57.49,57.58,406
CLK19,2019-03-13 02:00,13,57.58,57.61,57.54,57.59,338
CLK19,2019-03-13 02:30,13,57.6,57.6,57.54,57.55,514
CLK19,2019-03-13 03:00,13,57.55,57.6,57.43,57.5,709
CLK19,2019-03-13 03:30,13,57.49,57.6,57.46,57.58,651
CLK19,2019-03-13 04:00,13,57.59,57.75,57.58,57.7,1730
CLK19,2019-03-13 04:30,13,57.7,57.75,57.62,57.67,867
CLK19,2019-03-13 05:00,13,57.68,57.8,57.68,57.74,1225
CLK19,2019-03-13 05:30,13,57.74,57.83,57.73,57.79,890
CLK19,2019-03-13 06:00,13,57.79,57.79,57.71,57.71,562
CLK19,2019-03-13 06:30,13,57.71,57.76,57.67,57.73,1008
CLK19,2019-03-13 07:00,13,57.74,57.92,57.74,57.88,2484
CLK19,2019-03-13 07:30,13,57.89,57.92,57.81,57.88,1709
CLK19,2019-03-13 08:00,13,57.87,58.11,57.82,58.02,6532
CLK19,2019-03-13 08:30,13,58.01,58.12,57.97,58.1,5628
CLK19,2019-03-13 09:00,13,58.11,58.24,58.03,58.04,7034
CLK19,2019-03-13 09:30,13,58.03,58.39,58.03,58.31,10273
CLK19,2019-03-13 10:00,13,58.31,58.34,58.08,58.24,8130
CLK19,2019-03-13 10:30,13,58.24,58.29,58.13,58.28,5548
CLK19,2019-03-13 11:00,13,58.29,58.32,58.02,58.12,8268
CLK19,2019-03-13 11:30,13,58.11,58.29,58.1,58.29,4336
CLK19,2019-03-13 12:00,13,58.29,58.5,58.21,58.49,5427
CLK19,2019-03-13 12:30,13,58.49,58.5,58.24,58.46,6511
CLK19,2019-03-13 13:00,13,58.46,58.61,58.42,58.59,11794
CLK19,2019-03-13 13:30,13,58.6,58.79,58.57,58.69,6350
CLK19,2019-03-13 14:00,13,58.69,58.8,58.69,58.72,1496
CLK19,2019-03-13 14:30,13,58.71,58.75,58.68,58.71,885
CLK19,2019-03-13 15:00,13,58.71,58.71,58.65,58.66,521
CLK19,2019-03-13 15:30,13,58.66,58.68,58.62,58.65,721
CLK19,2019-03-13 17:00,14,58.65,58.67,58.59,58.59,351
CLK19,2019-03-13 17:30,14,58.6,58.71,58.59,58.69,239
CLK19,2019-03-13 18:00,14,58.7,58.7,58.65,58.66,84
CLK19,2019-03-13 18:30,14,58.66,58.67,58.62,58.65,112
CLK19,2019-03-13 19:00,14,58.64,58.68,58.59,58.6,341
CLK19,2019-03-13 19:30,14,58.6,58.61,58.57,58.59,317
CLK19,2019-03-13 20:00,14,58.59,58.67,58.57,58.62,674
CLK19,2019-03-13 20:30,14,58.63,58.66,58.57,58.65,479
CLK19,2019-03-13 21:00,14,58.65,58.75,58.64,58.74,832
CLK19,2019-03-13 21:30,14,58.74,58.74,58.67,58.7,387
CLK19,2019-03-13 22:00,14,58.7,58.77,58.64,58.75,791
CLK19,2019-03-13 22:30,14,58.75,58.76,58.72,58.73,191
CLK19,2019-03-13 23:00,14,58.74,58.75,58.7,58.74,169
CLK19,2019-03-13 23:30,14,58.75,58.75,58.72,58.73,254
CLK19,2019-03-14 00:00,14,58.72,58.74,58.7,58.73,182
CLK19,2019-03-14 00:30,14,58.73,58.75,58.69,58.73,316
CLK19,2019-03-14 01:00,14,58.72,58.73,58.65,58.71,510
CLK19,2019-03-14 01:30,14,58.72,58.76,58.69,58.73,510
CLK19,2019-03-14 02:00,14,58.74,58.74,58.69,58.72,403
CLK19,2019-03-14 02:30,14,58.72,58.86,58.71,58.85,1337
CLK19,2019-03-14 03:00,14,58.86,58.95,58.82,58.94,2518
CLK19,2019-03-14 03:30,14,58.94,58.98,58.87,58.89,1585
CLK19,2019-03-14 04:00,14,58.88,58.93,58.77,58.86,1600
CLK19,2019-03-14 04:30,14,58.87,58.87,58.78,58.81,935
CLK19,2019-03-14 05:00,14,58.82,58.84,58.5,58.52,3364
CLK19,2019-03-14 05:30,14,58.53,58.57,58.39,58.41,2161
CLK19,2019-03-14 06:00,14,58.41,58.48,58.32,58.39,1541
CLK19,2019-03-14 06:30,14,58.39,58.5,58.34,58.5,1784
CLK19,2019-03-14 07:00,14,58.49,58.86,58.47,58.84,3541
CLK19,2019-03-14 07:30,14,58.84,58.97,58.78,58.83,3895
CLK19,2019-03-14 08:00,14,58.82,58.94,58.71,58.83,6296
CLK19,2019-03-14 08:30,14,58.82,58.96,58.77,58.93,5810
CLK19,2019-03-14 09:00,14,58.94,59.06,58.79,58.89,10804
CLK19,2019-03-14 09:30,14,58.89,58.93,58.75,58.84,6388
CLK19,2019-03-14 10:00,14,58.84,58.89,58.58,58.59,6516
CLK19,2019-03-14 10:30,14,58.59,58.98,58.44,58.97,10047
CLK19,2019-03-14 11:00,14,58.97,59.03,58.71,58.78,7612
CLK19,2019-03-14 11:30,14,58.78,58.94,58.77,58.9,4007
CLK19,2019-03-14 12:00,14,58.89,58.91,58.8,58.86,2741
CLK19,2019-03-14 12:30,14,58.86,58.9,58.78,58.79,2795
CLK19,2019-03-14 13:00,14,58.78,58.95,58.74,58.9,5637
CLK19,2019-03-14 13:30,14,58.89,58.91,58.85,58.86,1756
CLK19,2019-03-14 14:00,14,58.86,58.88,58.77,58.78,1187
CLK19,2019-03-14 14:30,14,58.79,58.86,58.76,58.8,1201
CLK19,2019-03-14 15:00,14,58.8,58.86,58.78,58.8,411
CLK19,2019-03-14 15:30,14,58.79,58.85,58.76,58.84,589
CLK19,2019-03-14 17:00,15,58.82,58.92,58.8,58.88,401
CLK19,2019-03-14 17:30,15,58.89,58.9,58.85,58.85,88
CLK19,2019-03-14 18:00,15,58.84,58.87,58.83,58.85,100
CLK19,2019-03-14 18:30,15,58.84,58.89,58.82,58.84,210
CLK19,2019-03-14 19:00,15,58.84,58.88,58.8,58.83,376
CLK19,2019-03-14 19:30,15,58.83,58.86,58.81,58.85,294
CLK19,2019-03-14 20:00,15,58.85,58.91,58.78,58.83,1193
CLK19,2019-03-14 20:30,15,58.84,58.88,58.79,58.85,609
CLK19,2019-03-14 21:00,15,58.86,58.9,58.85,58.88,480
CLK19,2019-03-14 21:30,15,58.87,58.96,58.85,58.96,689
CLK19,2019-03-14 22:00,15,58.96,58.97,58.87,58.88,868
CLK19,2019-03-14 22:30,15,58.87,58.9,58.85,58.89,472
CLK19,2019-03-14 23:00,15,58.89,58.95,58.88,58.92,386
CLK19,2019-03-14 23:30,15,58.92,58.93,58.89,58.91,133
CLK19,2019-03-15 00:00,15,58.91,58.94,58.88,58.91,307
CLK19,2019-03-15 00:30,15,58.92,58.93,58.85,58.87,393
CLK19,2019-03-15 01:00,15,58.86,59.07,58.86,59,1422
CLK19,2019-03-15 01:30,15,59.01,59.08,58.99,59.04,1259
CLK19,2019-03-15 02:00,15,59.04,59.13,59.01,59.08,1121
CLK19,2019-03-15 02:30,15,59.08,59.13,58.99,59.08,1180
CLK19,2019-03-15 03:00,15,59.08,59.25,59.08,59.21,3235
CLK19,2019-03-15 03:30,15,59.2,59.2,59.01,59.08,2369
CLK19,2019-03-15 04:00,15,59.07,59.16,58.94,59.15,1812
CLK19,2019-03-15 04:30,15,59.16,59.17,59.02,59.09,1475
CLK19,2019-03-15 05:00,15,59.09,59.1,58.92,58.97,2221
CLK19,2019-03-15 05:30,15,58.96,58.96,58.74,58.88,4665
CLK19,2019-03-15 06:00,15,58.87,58.96,58.81,58.88,1809
CLK19,2019-03-15 06:30,15,58.89,58.91,58.71,58.72,2428
CLK19,2019-03-15 07:00,15,58.72,58.75,58.46,58.55,7025
CLK19,2019-03-15 07:30,15,58.54,58.6,58.35,58.42,5775
CLK19,2019-03-15 08:00,15,58.41,58.58,58.03,58.18,18303
CLK19,2019-03-15 08:30,15,58.19,58.49,58.14,58.44,10849
CLK19,2019-03-15 09:00,15,58.45,58.54,58.08,58.54,12877
CLK19,2019-03-15 09:30,15,58.54,58.67,58.34,58.62,10186
CLK19,2019-03-15 10:00,15,58.62,58.75,58.59,58.69,7417
CLK19,2019-03-15 10:30,15,58.69,58.75,58.48,58.73,8069
CLK19,2019-03-15 11:00,15,58.73,58.83,58.63,58.67,7064
CLK19,2019-03-15 11:30,15,58.67,58.93,58.65,58.82,7008
CLK19,2019-03-15 12:00,15,58.83,58.88,58.7,58.78,5707
CLK19,2019-03-15 12:30,15,58.78,58.88,58.73,58.87,4439
CLK19,2019-03-15 13:00,15,58.88,58.9,58.76,58.81,8414
CLK19,2019-03-15 13:30,15,58.81,58.81,58.66,58.72,2781
CLK19,2019-03-15 14:00,15,58.71,58.76,58.7,58.75,1433
CLK19,2019-03-15 14:30,15,58.74,58.76,58.71,58.74,1225
CLK19,2019-03-15 15:00,15,58.74,58.74,58.71,58.72,626
CLK19,2019-03-15 15:30,15,58.72,58.75,58.67,58.74,829
CLK19,2019-03-17 17:00,18,58.75,58.88,58.71,58.85,1791
CLK19,2019-03-17 17:30,18,58.84,58.86,58.78,58.81,611
CLK19,2019-03-17 18:00,18,58.82,58.82,58.74,58.77,570
CLK19,2019-03-17 18:30,18,58.77,58.8,58.74,58.76,563
CLK19,2019-03-17 19:00,18,58.75,58.76,58.66,58.66,1557
CLK19,2019-03-17 19:30,18,58.66,58.73,58.63,58.64,1269
CLK19,2019-03-17 20:00,18,58.65,58.65,58.48,58.59,3942
CLK19,2019-03-17 20:30,18,58.59,58.65,58.55,58.62,2204
CLK19,2019-03-17 21:00,18,58.61,58.67,58.59,58.62,1825
CLK19,2019-03-17 21:30,18,58.63,58.73,58.59,58.72,1946
CLK19,2019-03-17 22:00,18,58.72,58.73,58.62,58.63,1417
CLK19,2019-03-17 22:30,18,58.63,58.69,58.6,58.62,1047
CLK19,2019-03-17 23:00,18,58.62,58.63,58.57,58.57,671
CLK19,2019-03-17 23:30,18,58.57,58.62,58.57,58.61,472
CLK19,2019-03-18 00:00,18,58.62,58.62,58.56,58.6,885
CLK19,2019-03-18 00:30,18,58.61,58.66,58.54,58.66,1915
CLK19,2019-03-18 01:00,18,58.65,58.77,58.65,58.74,3443
CLK19,2019-03-18 01:30,18,58.74,58.81,58.7,58.73,2837
CLK19,2019-03-18 02:00,18,58.73,58.77,58.65,58.75,3312
CLK19,2019-03-18 02:30,18,58.76,58.79,58.69,58.73,4193
CLK19,2019-03-18 03:00,18,58.73,58.86,58.69,58.74,7940
CLK19,2019-03-18 03:30,18,58.74,58.86,58.6,58.62,8128
CLK19,2019-03-18 04:00,18,58.62,58.62,58.38,58.47,16064
CLK19,2019-03-18 04:30,18,58.48,58.62,58.37,58.58,9216
CLK19,2019-03-18 05:00,18,58.57,58.62,58.44,58.48,6363
CLK19,2019-03-18 05:30,18,58.47,58.76,58.47,58.6,11146
CLK19,2019-03-18 06:00,18,58.61,58.81,58.58,58.78,7827
CLK19,2019-03-18 06:30,18,58.78,58.96,58.69,58.9,11789
CLK19,2019-03-18 07:00,18,58.91,59.01,58.85,58.88,9105
CLK19,2019-03-18 07:30,18,58.88,59.05,58.87,58.99,11245
CLK19,2019-03-18 08:00,18,59,59.05,58.83,58.86,25056
CLK19,2019-03-18 08:30,18,58.87,59.01,58.76,59,26553
CLK19,2019-03-18 09:00,18,59,59.46,59,59.36,53500
CLK19,2019-03-18 09:30,18,59.37,59.5,59.29,59.48,23969
CLK19,2019-03-18 10:00,18,59.48,59.54,59.24,59.32,26354
CLK19,2019-03-18 10:30,18,59.31,59.35,59.19,59.27,21748
CLK19,2019-03-18 11:00,18,59.26,59.37,59.23,59.24,14443
CLK19,2019-03-18 11:30,18,59.24,59.38,59.22,59.37,13872
CLK19,2019-03-18 12:00,18,59.37,59.4,59.31,59.36,10719
CLK19,2019-03-18 12:30,18,59.36,59.44,59.36,59.4,12932
CLK19,2019-03-18 13:00,18,59.41,59.46,59.29,59.33,19587
CLK19,2019-03-18 13:30,18,59.33,59.34,59.26,59.31,6600
CLK19,2019-03-18 14:00,18,59.31,59.34,59.27,59.28,3121
CLK19,2019-03-18 14:30,18,59.28,59.36,59.22,59.29,4419
CLK19,2019-03-18 15:00,18,59.28,59.29,59.23,59.26,1891
CLK19,2019-03-18 15:30,18,59.26,59.32,59.24,59.28,2762
CLK19,2019-03-18 17:00,19,59.31,59.32,59.27,59.31,705
CLK19,2019-03-18 17:30,19,59.32,59.32,59.25,59.28,449
CLK19,2019-03-18 18:00,19,59.28,59.34,59.27,59.31,627
CLK19,2019-03-18 18:30,19,59.31,59.37,59.31,59.37,676
CLK19,2019-03-18 19:00,19,59.36,59.36,59.26,59.33,1589
CLK19,2019-03-18 19:30,19,59.34,59.38,59.33,59.35,767
CLK19,2019-03-18 20:00,19,59.35,59.42,59.33,59.41,3147
CLK19,2019-03-18 20:30,19,59.42,59.45,59.32,59.34,2810
CLK19,2019-03-18 21:00,19,59.35,59.38,59.33,59.35,1375
CLK19,2019-03-18 21:30,19,59.35,59.39,59.34,59.38,1431
CLK19,2019-03-18 22:00,19,59.39,59.4,59.35,59.38,1158
CLK19,2019-03-18 22:30,19,59.38,59.39,59.35,59.36,637
CLK19,2019-03-18 23:00,19,59.37,59.38,59.35,59.37,399
CLK19,2019-03-18 23:30,19,59.37,59.39,59.35,59.37,774
CLK19,2019-03-19 00:00,19,59.36,59.36,59.3,59.35,1506
CLK19,2019-03-19 00:30,19,59.35,59.36,59.28,59.29,1650
CLK19,2019-03-19 01:00,19,59.29,59.31,59.23,59.28,2191
CLK19,2019-03-19 01:30,19,59.28,59.38,59.25,59.36,3014
CLK19,2019-03-19 02:00,19,59.35,59.43,59.34,59.4,2959
CLK19,2019-03-19 02:30,19,59.4,59.47,59.38,59.39,4019
CLK19,2019-03-19 03:00,19,59.39,59.49,59.36,59.48,7376
CLK19,2019-03-19 03:30,19,59.48,59.61,59.45,59.61,12532
CLK19,2019-03-19 04:00,19,59.61,59.63,59.48,59.54,7896
CLK19,2019-03-19 04:30,19,59.55,59.68,59.55,59.67,7671
CLK19,2019-03-19 05:00,19,59.67,59.72,59.61,59.66,8095
CLK19,2019-03-19 05:30,19,59.66,59.84,59.63,59.8,10909
CLK19,2019-03-19 06:00,19,59.81,59.86,59.75,59.75,7935
CLK19,2019-03-19 06:30,19,59.76,59.77,59.66,59.72,6012
CLK19,2019-03-19 07:00,19,59.72,59.83,59.63,59.63,13322
CLK19,2019-03-19 07:30,19,59.63,59.75,59.62,59.73,15784
CLK19,2019-03-19 08:00,19,59.73,59.75,59.49,59.62,28657
CLK19,2019-03-19 08:30,19,59.63,59.75,59.46,59.51,36604
CLK19,2019-03-19 09:00,19,59.51,59.58,59.3,59.38,34344
CLK19,2019-03-19 09:30,19,59.39,59.44,59.1,59.11,39970
CLK19,2019-03-19 10:00,19,59.11,59.34,59.08,59.23,26372
CLK19,2019-03-19 10:30,19,59.23,59.43,59.16,59.36,23996
CLK19,2019-03-19 11:00,19,59.36,59.4,59.11,59.18,30646
CLK19,2019-03-19 11:30,19,59.18,59.28,58.89,59.12,38811
CLK19,2019-03-19 12:00,19,59.12,59.23,59.1,59.17,17878
CLK19,2019-03-19 12:30,19,59.17,59.26,59.1,59.2,15118
CLK19,2019-03-19 13:00,19,59.19,59.38,59.09,59.36,30140
CLK19,2019-03-19 13:30,19,59.36,59.38,59.3,59.32,9483
CLK19,2019-03-19 14:00,19,59.32,59.34,59.16,59.18,7751
CLK19,2019-03-19 14:30,19,59.18,59.2,59.08,59.09,4764
CLK19,2019-03-19 15:00,19,59.09,59.18,59.06,59.12,1911
CLK19,2019-03-19 15:30,19,59.13,59.32,59,59.29,5085
CLK19,2019-03-19 17:00,20,59.29,59.32,59.15,59.16,1049
CLK19,2019-03-19 17:30,20,59.17,59.21,59.14,59.21,614
CLK19,2019-03-19 18:00,20,59.21,59.21,59.15,59.2,567
CLK19,2019-03-19 18:30,20,59.2,59.24,59.18,59.23,486
CLK19,2019-03-19 19:00,20,59.23,59.29,59.19,59.22,1638
CLK19,2019-03-19 19:30,20,59.21,59.23,59.12,59.13,1517
CLK19,2019-03-19 20:00,20,59.13,59.18,59.06,59.14,4093
CLK19,2019-03-19 20:30,20,59.14,59.15,59.06,59.09,3551
CLK19,2019-03-19 21:00,20,59.09,59.13,59.08,59.11,1355
CLK19,2019-03-19 21:30,20,59.12,59.17,59.08,59.16,2158
CLK19,2019-03-19 22:00,20,59.16,59.2,59.14,59.15,2226
CLK19,2019-03-19 22:30,20,59.14,59.17,59.12,59.13,757
CLK19,2019-03-19 23:00,20,59.13,59.16,59.12,59.14,617
CLK19,2019-03-19 23:30,20,59.14,59.14,59.1,59.11,838
CLK19,2019-03-20 00:00,20,59.11,59.17,59.09,59.16,1314
CLK19,2019-03-20 00:30,20,59.16,59.23,59.15,59.23,1692
CLK19,2019-03-20 01:00,20,59.22,59.26,59.21,59.25,2514
CLK19,2019-03-20 01:30,20,59.26,59.34,59.23,59.31,3592
CLK19,2019-03-20 02:00,20,59.31,59.35,59.26,59.27,3792
CLK19,2019-03-20 02:30,20,59.27,59.39,59.25,59.32,6790
CLK19,2019-03-20 03:00,20,59.33,59.34,59.17,59.34,11398
CLK19,2019-03-20 03:30,20,59.33,59.39,59.22,59.28,10349
CLK19,2019-03-20 04:00,20,59.29,59.29,58.98,59.06,15636
CLK19,2019-03-20 04:30,20,59.07,59.2,59.05,59.13,6551
CLK19,2019-03-20 05:00,20,59.13,59.13,58.88,58.9,12742
CLK19,2019-03-20 05:30,20,58.9,58.93,58.56,58.66,24610
CLK19,2019-03-20 06:00,20,58.65,58.81,58.64,58.76,10828
CLK19,2019-03-20 06:30,20,58.76,58.86,58.72,58.74,8908
CLK19,2019-03-20 07:00,20,58.75,58.81,58.65,58.69,10845
CLK19,2019-03-20 07:30,20,58.68,58.78,58.65,58.68,12859
CLK19,2019-03-20 08:00,20,58.68,59.12,58.68,59.08,36974
CLK19,2019-03-20 08:30,20,59.08,59.19,58.99,59.14,26778
CLK19,2019-03-20 09:00,20,59.14,59.2,59.06,59.16,22323
CLK19,2019-03-20 09:30,20,59.17,59.8,59.17,59.64,104096
CLK19,2019-03-20 10:00,20,59.63,60.02,59.56,59.99,65026
CLK19,2019-03-20 10:30,20,59.98,60.2,59.92,60.15,49445
CLK19,2019-03-20 11:00,20,60.15,60.2,59.92,59.99,30562
CLK19,2019-03-20 11:30,20,59.99,60.07,59.87,59.95,21514
CLK19,2019-03-20 12:00,20,59.95,59.95,59.54,59.63,27126
CLK19,2019-03-20 12:30,20,59.63,59.73,59.56,59.65,15752
CLK19,2019-03-20 13:00,20,59.65,60.28,59.64,60.25,47151
CLK19,2019-03-20 13:30,20,60.25,60.26,60.09,60.15,14303
CLK19,2019-03-20 14:00,20,60.15,60.17,60.11,60.12,6976
CLK19,2019-03-20 14:30,20,60.12,60.2,60.08,60.12,5381
CLK19,2019-03-20 15:00,20,60.12,60.14,60.05,60.06,2518
CLK19,2019-03-20 15:30,20,60.07,60.1,59.95,59.99,3010
CLK19,2019-03-20 17:00,21,59.99,60.06,59.98,60.04,954
CLK19,2019-03-20 17:30,21,60.04,60.05,59.95,59.99,879
CLK19,2019-03-20 18:00,21,59.98,60.11,59.98,60.06,911
CLK19,2019-03-20 18:30,21,60.06,60.1,60.03,60.1,445
CLK19,2019-03-20 19:00,21,60.1,60.16,60.06,60.13,1880
CLK19,2019-03-20 19:30,21,60.13,60.19,60.13,60.16,1551
CLK19,2019-03-20 20:00,21,60.16,60.18,60.1,60.13,2705
CLK19,2019-03-20 20:30,21,60.13,60.19,60.11,60.13,2475
CLK19,2019-03-20 21:00,21,60.13,60.18,60.12,60.14,1438
CLK19,2019-03-20 21:30,21,60.14,60.17,60.12,60.15,1377
CLK19,2019-03-20 22:00,21,60.15,60.17,60.13,60.17,1580
CLK19,2019-03-20 22:30,21,60.17,60.2,60.16,60.18,1997
CLK19,2019-03-20 23:00,21,60.19,60.2,60.16,60.19,786
CLK19,2019-03-20 23:30,21,60.19,60.27,60.18,60.26,2654
CLK19,2019-03-21 00:00,21,60.26,60.33,60.22,60.24,3402
CLK19,2019-03-21 00:30,21,60.23,60.25,60.14,60.16,3364
CLK19,2019-03-21 01:00,21,60.15,60.24,60.14,60.17,2690
CLK19,2019-03-21 01:30,21,60.17,60.25,60.12,60.16,2771
CLK19,2019-03-21 02:00,21,60.15,60.17,60.03,60.08,4954
CLK19,2019-03-21 02:30,21,60.09,60.16,60.09,60.1,4707
CLK19,2019-03-21 03:00,21,60.11,60.21,60.01,60.17,12092
CLK19,2019-03-21 03:30,21,60.17,60.2,59.88,59.98,18367
CLK19,2019-03-21 04:00,21,59.98,60.27,59.98,60.15,19221
CLK19,2019-03-21 04:30,21,60.15,60.2,59.85,59.96,13027
CLK19,2019-03-21 05:00,21,59.95,60.05,59.9,59.91,9952
CLK19,2019-03-21 05:30,21,59.9,60.01,59.81,59.88,12897
CLK19,2019-03-21 06:00,21,59.88,59.91,59.73,59.75,13880
CLK19,2019-03-21 06:30,21,59.75,59.85,59.68,59.73,11848
CLK19,2019-03-21 07:00,21,59.73,59.87,59.73,59.83,9084
CLK19,2019-03-21 07:30,21,59.83,60,59.8,59.94,13736
CLK19,2019-03-21 08:00,21,59.94,60.19,59.94,60.08,38920
CLK19,2019-03-21 08:30,21,60.08,60.23,60.02,60.06,35305
CLK19,2019-03-21 09:00,21,60.06,60.19,59.79,60.01,44307
CLK19,2019-03-21 09:30,21,60.01,60.39,60.01,60.15,49214
CLK19,2019-03-21 10:00,21,60.14,60.39,60.14,60.3,31561
CLK19,2019-03-21 10:30,21,60.31,60.31,60.03,60.19,32544
CLK19,2019-03-21 11:00,21,60.18,60.2,59.83,60,34746
CLK19,2019-03-21 11:30,21,60,60.02,59.66,59.83,28336
CLK19,2019-03-21 12:00,21,59.82,59.97,59.81,59.94,14478
CLK19,2019-03-21 12:30,21,59.94,60.23,59.92,60.22,22451
CLK19,2019-03-21 13:00,21,60.23,60.25,59.91,59.96,29012
CLK19,2019-03-21 13:30,21,59.96,60.01,59.88,59.88,11519
CLK19,2019-03-21 14:00,21,59.88,59.93,59.8,59.86,5864
CLK19,2019-03-21 14:30,21,59.86,59.87,59.8,59.84,4216
CLK19,2019-03-21 15:00,21,59.84,59.9,59.83,59.89,1506
CLK19,2019-03-21 15:30,21,59.88,59.89,59.8,59.87,2194
CLK19,2019-03-21 17:00,22,59.87,59.93,59.84,59.89,878
CLK19,2019-03-21 17:30,22,59.89,59.92,59.88,59.91,354
CLK19,2019-03-21 18:00,22,59.91,59.93,59.88,59.9,465
CLK19,2019-03-21 18:30,22,59.9,59.95,59.9,59.93,430
CLK19,2019-03-21 19:00,22,59.93,60,59.86,59.96,2282
CLK19,2019-03-21 19:30,22,59.96,59.99,59.94,59.96,1042
CLK19,2019-03-21 20:00,22,59.97,60.06,59.92,59.93,3570
CLK19,2019-03-21 20:30,22,59.93,59.99,59.85,59.88,3645
CLK19,2019-03-21 21:00,22,59.88,59.9,59.82,59.84,2329
CLK19,2019-03-21 21:30,22,59.83,59.84,59.76,59.78,3457
CLK19,2019-03-21 22:00,22,59.77,59.84,59.76,59.83,2299
CLK19,2019-03-21 22:30,22,59.84,59.89,59.83,59.86,1089
CLK19,2019-03-21 23:00,22,59.87,59.89,59.83,59.85,1224
CLK19,2019-03-21 23:30,22,59.86,59.87,59.83,59.86,800
CLK19,2019-03-22 00:00,22,59.86,59.89,59.84,59.85,1031
CLK19,2019-03-22 00:30,22,59.85,59.94,59.84,59.91,2606
CLK19,2019-03-22 01:00,22,59.91,60,59.91,59.95,2951
CLK19,2019-03-22 01:30,22,59.95,60,59.9,59.98,3504
CLK19,2019-03-22 02:00,22,59.99,60,59.94,59.99,2536
CLK19,2019-03-22 02:30,22,59.99,60.07,59.97,59.99,5348
CLK19,2019-03-22 03:00,22,59.99,60.01,59.8,59.83,9697
CLK19,2019-03-22 03:30,22,59.84,59.84,59.51,59.58,26656
CLK19,2019-03-22 04:00,22,59.59,59.67,59.48,59.58,15055
CLK19,2019-03-22 04:30,22,59.58,59.59,59.41,59.51,11103
CLK19,2019-03-22 05:00,22,59.51,59.55,59.32,59.36,14880
CLK19,2019-03-22 05:30,22,59.36,59.48,59.29,59.3,12092
CLK19,2019-03-22 06:00,22,59.29,59.55,59.28,59.54,11371
CLK19,2019-03-22 06:30,22,59.54,59.62,59.45,59.48,12026
CLK19,2019-03-22 07:00,22,59.47,59.48,59.14,59.21,24150
CLK19,2019-03-22 07:30,22,59.21,59.26,59.04,59.23,22306
CLK19,2019-03-22 08:00,22,59.23,59.32,59.09,59.25,32594
CLK19,2019-03-22 08:30,22,59.26,59.26,58.77,58.8,51816
CLK19,2019-03-22 09:00,22,58.8,59.09,58.64,59.02,58197
CLK19,2019-03-22 09:30,22,59.03,59.11,58.75,58.78,37869
CLK19,2019-03-22 10:00,22,58.79,58.81,58.44,58.53,50071
CLK19,2019-03-22 10:30,22,58.52,58.74,58.28,58.3,43164
CLK19,2019-03-22 11:00,22,58.31,58.55,58.28,58.49,32480
CLK19,2019-03-22 11:30,22,58.48,58.59,58.32,58.42,24192
CLK19,2019-03-22 12:00,22,58.42,58.69,58.4,58.61,23170
CLK19,2019-03-22 12:30,22,58.62,58.72,58.58,58.72,16074
CLK19,2019-03-22 13:00,22,58.72,59.09,58.67,59.02,45968
CLK19,2019-03-22 13:30,22,59.01,59.05,58.91,58.95,13667
CLK19,2019-03-22 14:00,22,58.95,59,58.91,58.91,6212
CLK19,2019-03-22 14:30,22,58.91,58.94,58.87,58.9,4593
CLK19,2019-03-22 15:00,22,58.9,58.96,58.82,58.88,2504
CLK19,2019-03-22 15:30,22,58.87,58.98,58.84,58.97,1918
CLK19,2019-03-24 17:00,25,58.98,59.17,58.76,58.91,2963
CLK19,2019-03-24 17:30,25,58.91,58.94,58.83,58.87,831
CLK19,2019-03-24 18:00,25,58.86,58.88,58.77,58.8,907
CLK19,2019-03-24 18:30,25,58.8,58.84,58.75,58.81,894
CLK19,2019-03-24 19:00,25,58.82,58.83,58.57,58.57,3686
CLK19,2019-03-24 19:30,25,58.57,58.62,58.44,58.45,5394
CLK19,2019-03-24 20:00,25,58.46,58.5,58.33,58.47,7510
CLK19,2019-03-24 20:30,25,58.48,58.52,58.43,58.46,4477
CLK19,2019-03-24 21:00,25,58.46,58.46,58.35,58.43,3942
CLK19,2019-03-24 21:30,25,58.43,58.49,58.41,58.44,3466
CLK19,2019-03-24 22:00,25,58.44,58.47,58.41,58.46,2022
CLK19,2019-03-24 22:30,25,58.47,58.55,58.46,58.52,2587
CLK19,2019-03-24 23:00,25,58.52,58.6,58.52,58.56,2361
CLK19,2019-03-24 23:30,25,58.57,58.62,58.56,58.58,1754
CLK19,2019-03-25 00:00,25,58.58,58.62,58.53,58.57,1902
CLK19,2019-03-25 00:30,25,58.58,58.65,58.53,58.61,4431
CLK19,2019-03-25 01:00,25,58.61,58.64,58.48,58.53,3621
CLK19,2019-03-25 01:30,25,58.53,58.56,58.44,58.46,3966
CLK19,2019-03-25 02:00,25,58.46,58.71,58.45,58.65,8125
CLK19,2019-03-25 02:30,25,58.66,58.74,58.63,58.71,4705
CLK19,2019-03-25 03:00,25,58.71,58.77,58.64,58.72,8030
CLK19,2019-03-25 03:30,25,58.72,58.91,58.61,58.69,15511
CLK19,2019-03-25 04:00,25,58.7,58.99,58.69,58.98,18894
CLK19,2019-03-25 04:30,25,58.98,59.1,58.95,59.02,12218
CLK19,2019-03-25 05:00,25,59.02,59.1,58.93,59.02,10985
CLK19,2019-03-25 05:30,25,59.02,59.07,58.93,59,6357
CLK19,2019-03-25 06:00,25,58.99,59.02,58.85,58.9,9942
CLK19,2019-03-25 06:30,25,58.91,59,58.74,58.75,11619
CLK19,2019-03-25 07:00,25,58.75,58.93,58.74,58.88,10734
CLK19,2019-03-25 07:30,25,58.88,58.92,58.69,58.77,13082
CLK19,2019-03-25 08:00,25,58.78,59.01,58.62,58.64,37811
CLK19,2019-03-25 08:30,25,58.64,58.98,58.56,58.66,43082
CLK19,2019-03-25 09:00,25,58.66,58.69,58.17,58.27,61150
CLK19,2019-03-25 09:30,25,58.27,58.6,58.25,58.5,36254
CLK19,2019-03-25 10:00,25,58.5,59.13,58.48,59.1,43019
CLK19,2019-03-25 10:30,25,59.1,59.19,58.94,59.05,41803
CLK19,2019-03-25 11:00,25,59.06,59.08,58.9,58.96,27208
CLK19,2019-03-25 11:30,25,58.96,59.15,58.91,59.11,19837
CLK19,2019-03-25 12:00,25,59.11,59.13,58.96,59,13080
CLK19,2019-03-25 12:30,25,58.99,59.35,58.97,59.05,31428
CLK19,2019-03-25 13:00,25,59.05,59.08,58.77,58.87,39234
CLK19,2019-03-25 13:30,25,58.87,58.96,58.84,58.93,9289
CLK19,2019-03-25 14:00,25,58.92,58.97,58.9,58.96,4773
CLK19,2019-03-25 14:30,25,58.97,58.99,58.93,58.95,4222
CLK19,2019-03-25 15:00,25,58.95,59.01,58.94,58.99,1248
CLK19,2019-03-25 15:30,25,59,59.13,58.98,59.08,3225
CLK19,2019-03-25 17:00,26,59.12,59.14,59.04,59.07,950
CLK19,2019-03-25 17:30,26,59.08,59.14,59.05,59.11,1027
CLK19,2019-03-25 18:00,26,59.11,59.18,59.06,59.09,1104
CLK19,2019-03-25 18:30,26,59.09,59.23,59.09,59.17,1238
CLK19,2019-03-25 19:00,26,59.17,59.32,59.14,59.26,3277
CLK19,2019-03-25 19:30,26,59.26,59.37,59.26,59.33,2689
CLK19,2019-03-25 20:00,26,59.33,59.34,59.26,59.26,2971
CLK19,2019-03-25 20:30,26,59.26,59.31,59.21,59.24,2395
CLK19,2019-03-25 21:00,26,59.23,59.26,59.16,59.21,2650
CLK19,2019-03-25 21:30,26,59.21,59.24,59.17,59.18,2363
CLK19,2019-03-25 22:00,26,59.19,59.2,59.13,59.2,1858
CLK19,2019-03-25 22:30,26,59.2,59.28,59.18,59.26,1914
CLK19,2019-03-25 23:00,26,59.26,59.29,59.24,59.27,1071
CLK19,2019-03-25 23:30,26,59.27,59.3,59.23,59.24,1024
CLK19,2019-03-26 00:00,26,59.24,59.29,59.21,59.21,1787
CLK19,2019-03-26 00:30,26,59.21,59.3,59.21,59.24,2831
CLK19,2019-03-26 01:00,26,59.24,59.25,59.16,59.19,2943
CLK19,2019-03-26 01:30,26,59.2,59.25,59.18,59.24,2040
CLK19,2019-03-26 02:00,26,59.23,59.34,59.18,59.32,5079
CLK19,2019-03-26 02:30,26,59.32,59.42,59.32,59.4,7676
CLK19,2019-03-26 03:00,26,59.4,59.51,59.35,59.44,12717
CLK19,2019-03-26 03:30,26,59.45,59.46,59.35,59.38,8755
CLK19,2019-03-26 04:00,26,59.38,59.49,59.3,59.42,11412
CLK19,2019-03-26 04:30,26,59.42,59.56,59.38,59.52,11379
CLK19,2019-03-26 05:00,26,59.52,59.65,59.48,59.6,11180
CLK19,2019-03-26 05:30,26,59.61,59.62,59.51,59.54,7384
CLK19,2019-03-26 06:00,26,59.54,59.7,59.54,59.68,8294
CLK19,2019-03-26 06:30,26,59.67,59.77,59.53,59.75,14534
CLK19,2019-03-26 07:00,26,59.74,59.91,59.73,59.81,18336
CLK19,2019-03-26 07:30,26,59.81,59.9,59.77,59.85,14873
CLK19,2019-03-26 08:00,26,59.85,60.26,59.77,60.12,57736
CLK19,2019-03-26 08:30,26,60.11,60.33,60.11,60.32,36009
CLK19,2019-03-26 09:00,26,60.33,60.38,59.91,60.05,48549
CLK19,2019-03-26 09:30,26,60.04,60.15,59.87,60.14,32328
CLK19,2019-03-26 10:00,26,60.14,60.17,59.79,59.94,37380
CLK19,2019-03-26 10:30,26,59.94,60.2,59.89,60.07,37014
CLK19,2019-03-26 11:00,26,60.07,60.09,59.81,59.84,27213
CLK19,2019-03-26 11:30,26,59.83,59.94,59.7,59.93,25993
CLK19,2019-03-26 12:00,26,59.92,59.96,59.84,59.86,11553
CLK19,2019-03-26 12:30,26,59.86,59.95,59.76,59.8,16671
CLK19,2019-03-26 13:00,26,59.8,59.97,59.68,59.92,30665
CLK19,2019-03-26 13:30,26,59.92,59.95,59.83,59.93,11171
CLK19,2019-03-26 14:00,26,59.94,60.02,59.92,59.96,6059
CLK19,2019-03-26 14:30,26,59.95,60.08,59.93,60.05,3994
CLK19,2019-03-26 15:00,26,60.04,60.07,59.95,60.01,1740
CLK19,2019-03-26 15:30,26,60,60.11,59.84,60.04,4913
CLK19,2019-03-26 17:00,27,60.03,60.03,59.88,59.94,1549
CLK19,2019-03-26 17:30,27,59.93,59.95,59.87,59.87,590
CLK19,2019-03-26 18:00,27,59.87,59.89,59.82,59.83,1028
CLK19,2019-03-26 18:30,27,59.83,59.88,59.8,59.86,1131
CLK19,2019-03-26 19:00,27,59.86,59.92,59.8,59.89,2603
CLK19,2019-03-26 19:30,27,59.89,59.91,59.84,59.89,1246
CLK19,2019-03-26 20:00,27,59.9,59.97,59.8,59.97,3846
CLK19,2019-03-26 20:30,27,59.96,60.05,59.94,60.02,4055
CLK19,2019-03-26 21:00,27,60.03,60.07,59.97,60.01,2706
CLK19,2019-03-26 21:30,27,60.02,60.07,59.99,60.01,2092
CLK19,2019-03-26 22:00,27,60.01,60.06,59.98,60.01,1364
CLK19,2019-03-26 22:30,27,60.02,60.03,59.99,59.99,882
CLK19,2019-03-26 23:00,27,60,60.06,59.98,60.05,959
CLK19,2019-03-26 23:30,27,60.05,60.07,60.01,60.01,1380
CLK19,2019-03-27 00:00,27,60.01,60.06,60.01,60.02,1071
CLK19,2019-03-27 00:30,27,60.02,60.06,59.96,60.03,2430
CLK19,2019-03-27 01:00,27,60.03,60.05,59.94,59.97,2645
CLK19,2019-03-27 01:30,27,59.97,60.04,59.94,59.94,2414
CLK19,2019-03-27 02:00,27,59.94,59.95,59.89,59.91,3536
CLK19,2019-03-27 02:30,27,59.91,59.94,59.86,59.91,4737
CLK19,2019-03-27 03:00,27,59.91,59.92,59.78,59.83,12068
CLK19,2019-03-27 03:30,27,59.83,59.88,59.72,59.74,10019
CLK19,2019-03-27 04:00,27,59.75,59.88,59.64,59.87,12644
CLK19,2019-03-27 04:30,27,59.87,59.89,59.56,59.63,13433
CLK19,2019-03-27 05:00,27,59.63,59.64,59.43,59.51,17631
CLK19,2019-03-27 05:30,27,59.5,59.58,59.42,59.48,10553
CLK19,2019-03-27 06:00,27,59.48,59.61,59.45,59.57,9329
CLK19,2019-03-27 06:30,27,59.58,59.76,59.53,59.72,13303
CLK19,2019-03-27 07:00,27,59.72,59.75,59.59,59.7,11341
CLK19,2019-03-27 07:30,27,59.7,59.94,59.69,59.94,22868
CLK19,2019-03-27 08:00,27,59.93,60.12,59.86,60.07,33522
CLK19,2019-03-27 08:30,27,60.07,60.22,59.92,60.03,40996
CLK19,2019-03-27 09:00,27,60.02,60.05,59.82,59.97,28535
CLK19,2019-03-27 09:30,27,59.97,60.06,59.57,59.86,77141
CLK19,2019-03-27 10:00,27,59.86,59.9,59.47,59.51,42168
CLK19,2019-03-27 10:30,27,59.52,59.57,58.81,59.11,83350
CLK19,2019-03-27 11:00,27,59.12,59.57,59.06,59.52,43857
CLK19,2019-03-27 11:30,27,59.52,59.57,59.32,59.34,27920
CLK19,2019-03-27 12:00,27,59.34,59.45,59.23,59.44,22226
CLK19,2019-03-27 12:30,27,59.44,59.47,59.3,59.46,16295
CLK19,2019-03-27 13:00,27,59.47,59.48,59.28,59.4,28490
CLK19,2019-03-27 13:30,27,59.4,59.42,59.28,59.38,10547
CLK19,2019-03-27 14:00,27,59.37,59.43,59.34,59.42,4694
CLK19,2019-03-27 14:30,27,59.42,59.44,59.36,59.38,3814
CLK19,2019-03-27 15:00,27,59.38,59.41,59.35,59.4,1100
CLK19,2019-03-27 15:30,27,59.39,59.42,59.38,59.4,1590
CLK19,2019-03-27 17:00,28,59.4,59.43,59.26,59.31,1061
CLK19,2019-03-27 17:30,28,59.3,59.32,59.28,59.31,515
CLK19,2019-03-27 18:00,28,59.3,59.34,59.26,59.26,707
CLK19,2019-03-27 18:30,28,59.26,59.37,59.26,59.35,956
CLK19,2019-03-27 19:00,28,59.35,59.36,59.2,59.23,3045
CLK19,2019-03-27 19:30,28,59.23,59.24,59.16,59.21,2155
CLK19,2019-03-27 20:00,28,59.2,59.27,59.14,59.16,3987
CLK19,2019-03-27 20:30,28,59.15,59.2,59.07,59.12,3703
CLK19,2019-03-27 21:00,28,59.11,59.19,59.09,59.18,3102
CLK19,2019-03-27 21:30,28,59.18,59.23,59.11,59.22,3386
CLK19,2019-03-27 22:00,28,59.22,59.26,59.18,59.22,2212
CLK19,2019-03-27 22:30,28,59.22,59.26,59.2,59.25,1401
CLK19,2019-03-27 23:00,28,59.25,59.26,59.21,59.24,1042
CLK19,2019-03-27 23:30,28,59.24,59.25,59.16,59.18,1286
CLK19,2019-03-28 00:00,28,59.17,59.18,59.12,59.17,1751
CLK19,2019-03-28 00:30,28,59.17,59.21,59.1,59.12,2697
CLK19,2019-03-28 01:00,28,59.12,59.21,59.1,59.2,2266
CLK19,2019-03-28 01:30,28,59.2,59.23,59.06,59.1,3434
CLK19,2019-03-28 02:00,28,59.11,59.2,59.1,59.14,3441
CLK19,2019-03-28 02:30,28,59.15,59.18,59.04,59.06,6676
CLK19,2019-03-28 03:00,28,59.06,59.09,58.93,58.93,11178
CLK19,2019-03-28 03:30,28,58.94,59.03,58.87,58.97,13392
CLK19,2019-03-28 04:00,28,58.97,59.24,58.91,59.22,15289
CLK19,2019-03-28 04:30,28,59.22,59.34,59.18,59.31,12320
CLK19,2019-03-28 05:00,28,59.32,59.32,59.04,59.05,11653
CLK19,2019-03-28 05:30,28,59.05,59.09,58.96,59.03,11656
CLK19,2019-03-28 06:00,28,59.02,59.11,58.61,58.63,24821
CLK19,2019-03-28 06:30,28,58.62,58.69,58.41,58.61,28753
CLK19,2019-03-28 07:00,28,58.62,58.77,58.55,58.59,16238
CLK19,2019-03-28 07:30,28,58.58,58.63,58.2,58.53,48225
CLK19,2019-03-28 08:00,28,58.53,58.62,58.26,58.46,48865
CLK19,2019-03-28 08:30,28,58.47,59.01,58.47,58.88,54224
CLK19,2019-03-28 09:00,28,58.86,59.23,58.76,59.05,42869
CLK19,2019-03-28 09:30,28,59.05,59.08,58.9,58.95,27713
CLK19,2019-03-28 10:00,28,58.95,59.03,58.71,58.75,33594
CLK19,2019-03-28 10:30,28,58.74,59.13,58.74,59,39433
CLK19,2019-03-28 11:00,28,58.99,59.04,58.75,58.81,30371
CLK19,2019-03-28 11:30,28,58.8,59.09,58.79,58.98,31384
CLK19,2019-03-28 12:00,28,58.99,59.23,58.96,59.2,20433
CLK19,2019-03-28 12:30,28,59.2,59.34,59.13,59.28,21369
CLK19,2019-03-28 13:00,28,59.28,59.38,59.18,59.3,27613
CLK19,2019-03-28 13:30,28,59.3,59.31,59.25,59.28,6647
CLK19,2019-03-28 14:00,28,59.28,59.39,59.28,59.37,4614
CLK19,2019-03-28 14:30,28,59.37,59.43,59.36,59.4,3005
CLK19,2019-03-28 15:00,28,59.39,59.42,59.37,59.39,1407
CLK19,2019-03-28 15:30,28,59.39,59.56,59.39,59.51,4419
CLK19,2019-03-28 17:00,29,59.53,59.6,59.45,59.46,1806
CLK19,2019-03-28 17:30,29,59.45,59.51,59.41,59.49,945
CLK19,2019-03-28 18:00,29,59.48,59.57,59.42,59.51,1440
CLK19,2019-03-28 18:30,29,59.51,59.59,59.49,59.52,979
CLK19,2019-03-28 19:00,29,59.51,59.6,59.51,59.56,1956
CLK19,2019-03-28 19:30,29,59.55,59.59,59.53,59.54,1851
CLK19,2019-03-28 20:00,29,59.55,59.55,59.45,59.51,3531
CLK19,2019-03-28 20:30,29,59.52,59.58,59.48,59.51,3171
CLK19,2019-03-28 21:00,29,59.52,59.62,59.5,59.59,2625
CLK19,2019-03-28 21:30,29,59.59,59.66,59.58,59.66,3664
CLK19,2019-03-28 22:00,29,59.65,59.71,59.63,59.67,2775
CLK19,2019-03-28 22:30,29,59.66,59.67,59.6,59.61,1727
CLK19,2019-03-28 23:00,29,59.61,59.63,59.58,59.63,891
CLK19,2019-03-28 23:30,29,59.63,59.64,59.58,59.6,1063
CLK19,2019-03-29 00:00,29,59.61,59.63,59.59,59.63,941
CLK19,2019-03-29 00:30,29,59.63,59.69,59.63,59.68,2264
CLK19,2019-03-29 01:00,29,59.69,59.71,59.59,59.59,2662
CLK19,2019-03-29 01:30,29,59.59,59.59,59.42,59.52,6362
CLK19,2019-03-29 02:00,29,59.52,59.58,59.44,59.56,4998
CLK19,2019-03-29 02:30,29,59.57,59.62,59.49,59.55,6016
CLK19,2019-03-29 03:00,29,59.55,59.81,59.55,59.77,18081
CLK19,2019-03-29 03:30,29,59.77,59.81,59.64,59.77,11425
CLK19,2019-03-29 04:00,29,59.77,59.86,59.68,59.83,10103
CLK19,2019-03-29 04:30,29,59.84,59.85,59.68,59.75,8603
CLK19,2019-03-29 05:00,29,59.75,60.01,59.72,59.97,15295
CLK19,2019-03-29 05:30,29,59.97,60.09,59.91,60.02,14182
CLK19,2019-03-29 06:00,29,60.02,60.17,60.02,60.08,12850
CLK19,2019-03-29 06:30,29,60.09,60.19,60.04,60.18,9323
CLK19,2019-03-29 07:00,29,60.18,60.53,60.18,60.39,32725
CLK19,2019-03-29 07:30,29,60.38,60.59,60.36,60.57,20783
CLK19,2019-03-29 08:00,29,60.57,60.73,60.42,60.42,44911
CLK19,2019-03-29 08:30,29,60.43,60.45,60.08,60.19,46151
CLK19,2019-03-29 09:00,29,60.18,60.31,59.86,60.04,58908
CLK19,2019-03-29 09:30,29,60.04,60.08,59.75,59.88,42025
CLK19,2019-03-29 10:00,29,59.88,60.08,59.86,60.05,28582
CLK19,2019-03-29 10:30,29,60.06,60.21,60.03,60.12,27462
CLK19,2019-03-29 11:00,29,60.11,60.19,59.88,60.14,38945
CLK19,2019-03-29 11:30,29,60.14,60.19,59.94,60.1,21828
CLK19,2019-03-29 12:00,29,60.11,60.18,60.03,60.14,15596
CLK19,2019-03-29 12:30,29,60.15,60.16,60.06,60.14,13516
CLK19,2019-03-29 13:00,29,60.14,60.33,60.06,60.17,42537
CLK19,2019-03-29 13:30,29,60.18,60.29,60.17,60.28,10413
CLK19,2019-03-29 14:00,29,60.27,60.28,60.19,60.23,4965
CLK19,2019-03-29 14:30,29,60.23,60.24,60.14,60.15,3813
CLK19,2019-03-29 15:00,29,60.15,60.2,60.13,60.18,1321
CLK19,2019-03-29 15:30,29,60.18,60.22,60.09,60.18,3127
CLK19,2019-03-31 17:00,1,60.24,60.41,60.13,60.38,2528
CLK19,2019-03-31 17:30,1,60.38,60.44,60.35,60.37,1295
CLK19,2019-03-31 18:00,1,60.37,60.4,60.31,60.32,1306
CLK19,2019-03-31 18:30,1,60.32,60.41,60.31,60.36,951
CLK19,2019-03-31 19:00,1,60.36,60.48,60.35,60.43,2656
CLK19,2019-03-31 19:30,1,60.43,60.47,60.41,60.44,1510
CLK19,2019-03-31 20:00,1,60.44,60.52,60.39,60.49,3630
CLK19,2019-03-31 20:30,1,60.48,60.52,60.43,60.45,2652
CLK19,2019-03-31 21:00,1,60.46,60.5,60.43,60.49,1922
CLK19,2019-03-31 21:30,1,60.5,60.52,60.47,60.48,1715
CLK19,2019-03-31 22:00,1,60.49,60.52,60.46,60.51,1590
CLK19,2019-03-31 22:30,1,60.5,60.52,60.48,60.51,961
CLK19,2019-03-31 23:00,1,60.51,60.52,60.48,60.49,1027
CLK19,2019-03-31 23:30,1,60.49,60.54,60.48,60.53,1094
CLK19,2019-04-01 00:00,1,60.53,60.6,60.52,60.58,1987
CLK19,2019-04-01 00:30,1,60.58,60.65,60.56,60.63,2610
CLK19,2019-04-01 01:00,1,60.62,60.63,60.51,60.53,3639
CLK19,2019-04-01 01:30,1,60.52,60.57,60.48,60.49,4147
CLK19,2019-04-01 02:00,1,60.5,60.65,60.46,60.63,11382
CLK19,2019-04-01 02:30,1,60.64,60.74,60.63,60.72,13428
CLK19,2019-04-01 03:00,1,60.71,60.87,60.67,60.74,16132
CLK19,2019-04-01 03:30,1,60.74,60.85,60.68,60.7,9756
CLK19,2019-04-01 04:00,1,60.7,60.79,60.66,60.75,7551
CLK19,2019-04-01 04:30,1,60.76,60.76,60.59,60.68,8215
CLK19,2019-04-01 05:00,1,60.68,60.69,60.51,60.56,10486
CLK19,2019-04-01 05:30,1,60.56,60.75,60.51,60.71,9864
CLK19,2019-04-01 06:00,1,60.71,60.9,60.71,60.83,14485
CLK19,2019-04-01 06:30,1,60.83,60.89,60.8,60.84,9199
CLK19,2019-04-01 07:00,1,60.84,60.92,60.74,60.86,14467
CLK19,2019-04-01 07:30,1,60.86,60.89,60.76,60.79,12629
CLK19,2019-04-01 08:00,1,60.79,60.88,60.64,60.72,33930
CLK19,2019-04-01 08:30,1,60.72,60.82,60.51,60.78,39184
CLK19,2019-04-01 09:00,1,60.78,61.15,60.78,60.96,58436
CLK19,2019-04-01 09:30,1,60.96,61.06,60.84,61.03,30274
CLK19,2019-04-01 10:00,1,61.04,61.22,60.95,61.17,44437
CLK19,2019-04-01 10:30,1,61.17,61.25,60.95,61.22,29356
CLK19,2019-04-01 11:00,1,61.21,61.25,61.05,61.15,16603
CLK19,2019-04-01 11:30,1,61.15,61.39,61.15,61.35,21469
CLK19,2019-04-01 12:00,1,61.35,61.64,61.35,61.56,31650
CLK19,2019-04-01 12:30,1,61.57,61.72,61.53,61.6,27077
CLK19,2019-04-01 13:00,1,61.61,61.62,61.49,61.59,36787
CLK19,2019-04-01 13:30,1,61.59,61.64,61.53,61.56,8405
CLK19,2019-04-01 14:00,1,61.56,61.62,61.54,61.59,3908
CLK19,2019-04-01 14:30,1,61.58,61.68,61.58,61.65,4646
CLK19,2019-04-01 15:00,1,61.65,61.73,61.62,61.71,2134
CLK19,2019-04-01 15:30,1,61.71,61.8,61.68,61.77,4451
CLK19,2019-04-01 17:00,2,61.81,61.84,61.72,61.72,2123
CLK19,2019-04-01 17:30,2,61.72,61.73,61.68,61.7,963
CLK19,2019-04-01 18:00,2,61.69,61.74,61.67,61.74,1063
CLK19,2019-04-01 18:30,2,61.74,61.76,61.71,61.76,857
CLK19,2019-04-01 19:00,2,61.76,61.89,61.72,61.87,3613
CLK19,2019-04-01 19:30,2,61.88,61.97,61.88,61.88,3367
CLK19,2019-04-01 20:00,2,61.88,62.02,61.86,61.91,6717
CLK19,2019-04-01 20:30,2,61.9,61.92,61.83,61.9,3260
CLK19,2019-04-01 21:00,2,61.91,61.95,61.87,61.87,3214
CLK19,2019-04-01 21:30,2,61.87,61.91,61.77,61.78,4452
CLK19,2019-04-01 22:00,2,61.78,61.83,61.76,61.79,2090
CLK19,2019-04-01 22:30,2,61.78,61.81,61.75,61.8,2071
CLK19,2019-04-01 23:00,2,61.8,61.81,61.73,61.73,1318
CLK19,2019-04-01 23:30,2,61.73,61.76,61.68,61.72,1998
CLK19,2019-04-02 00:00,2,61.72,61.78,61.69,61.78,1799
CLK19,2019-04-02 00:30,2,61.78,61.84,61.75,61.8,2733
CLK19,2019-04-02 01:00,2,61.81,61.83,61.72,61.75,2608
CLK19,2019-04-02 01:30,2,61.75,61.77,61.65,61.73,5267
CLK19,2019-04-02 02:00,2,61.72,61.79,61.68,61.7,6179
CLK19,2019-04-02 02:30,2,61.7,61.74,61.65,61.69,7193
CLK19,2019-04-02 03:00,2,61.7,61.79,61.62,61.71,11579
CLK19,2019-04-02 03:30,2,61.71,61.89,61.68,61.82,12042
CLK19,2019-04-02 04:00,2,61.83,62.09,61.81,62.07,14050
CLK19,2019-04-02 04:30,2,62.06,62.09,61.96,62.02,8925
CLK19,2019-04-02 05:00,2,62.01,62.17,62,62.13,8796
CLK19,2019-04-02 05:30,2,62.13,62.19,62.05,62.07,7965
CLK19,2019-04-02 06:00,2,62.07,62.1,61.94,61.98,8314
CLK19,2019-04-02 06:30,2,61.97,62.05,61.86,61.88,12948
CLK19,2019-04-02 07:00,2,61.88,61.97,61.82,61.84,13405
CLK19,2019-04-02 07:30,2,61.85,61.86,61.6,61.79,28805
CLK19,2019-04-02 08:00,2,61.79,62.03,61.77,61.99,37166
CLK19,2019-04-02 08:30,2,62,62.31,61.85,62.29,47201
CLK19,2019-04-02 09:00,2,62.29,62.33,62.09,62.28,42574
CLK19,2019-04-02 09:30,2,62.28,62.38,62.03,62.13,47171
CLK19,2019-04-02 10:00,2,62.13,62.35,61.94,62.33,44049
CLK19,2019-04-02 10:30,2,62.32,62.47,62.21,62.4,40168
CLK19,2019-04-02 11:00,2,62.4,62.5,62.3,62.36,23202
CLK19,2019-04-02 11:30,2,62.36,62.42,62.27,62.38,15158
CLK19,2019-04-02 12:00,2,62.39,62.46,62.31,62.41,12418
CLK19,2019-04-02 12:30,2,62.41,62.52,62.36,62.44,16967
CLK19,2019-04-02 13:00,2,62.43,62.62,62.38,62.55,35872
CLK19,2019-04-02 13:30,2,62.54,62.72,62.53,62.68,11620
CLK19,2019-04-02 14:00,2,62.69,62.75,62.67,62.69,5792
CLK19,2019-04-02 14:30,2,62.7,62.71,62.61,62.61,5565
CLK19,2019-04-02 15:00,2,62.61,62.63,62.5,62.57,3104
CLK19,2019-04-02 15:30,2,62.57,62.75,62.41,62.59,6388
CLK19,2019-04-02 17:00,3,62.64,62.67,62.49,62.49,1807
CLK19,2019-04-02 17:30,3,62.49,62.53,62.46,62.51,803
CLK19,2019-04-02 18:00,3,62.52,62.55,62.47,62.49,762
CLK19,2019-04-02 18:30,3,62.49,62.52,62.46,62.51,704
CLK19,2019-04-02 19:00,3,62.51,62.65,62.48,62.61,4017
CLK19,2019-04-02 19:30,3,62.61,62.83,62.61,62.79,5912
CLK19,2019-04-02 20:00,3,62.79,62.82,62.74,62.77,5347
CLK19,2019-04-02 20:30,3,62.77,62.9,62.76,62.83,4988
CLK19,2019-04-02 21:00,3,62.83,62.85,62.78,62.84,2787
CLK19,2019-04-02 21:30,3,62.85,62.87,62.8,62.84,1711
CLK19,2019-04-02 22:00,3,62.84,62.85,62.77,62.78,2117
CLK19,2019-04-02 22:30,3,62.78,62.79,62.76,62.78,1457
CLK19,2019-04-02 23:00,3,62.79,62.79,62.76,62.77,905
CLK19,2019-04-02 23:30,3,62.77,62.82,62.75,62.82,1434
CLK19,2019-04-03 00:00,3,62.82,62.87,62.81,62.81,1869
CLK19,2019-04-03 00:30,3,62.81,62.89,62.8,62.85,2324
CLK19,2019-04-03 01:00,3,62.84,62.88,62.78,62.86,3741
CLK19,2019-04-03 01:30,3,62.86,62.91,62.79,62.81,6413
CLK19,2019-04-03 02:00,3,62.81,62.85,62.76,62.79,5884
CLK19,2019-04-03 02:30,3,62.8,62.85,62.69,62.79,10208
CLK19,2019-04-03 03:00,3,62.79,62.99,62.78,62.86,16002
CLK19,2019-04-03 03:30,3,62.86,62.93,62.77,62.78,8605
CLK19,2019-04-03 04:00,3,62.77,62.8,62.62,62.69,15075
CLK19,2019-04-03 04:30,3,62.7,62.8,62.64,62.77,6795
CLK19,2019-04-03 05:00,3,62.77,62.77,62.61,62.66,10318
CLK19,2019-04-03 05:30,3,62.66,62.73,62.64,62.68,4946
CLK19,2019-04-03 06:00,3,62.67,62.74,62.66,62.71,4640
CLK19,2019-04-03 06:30,3,62.7,62.77,62.56,62.59,10747
CLK19,2019-04-03 07:00,3,62.59,62.62,62.54,62.58,9252
CLK19,2019-04-03 07:30,3,62.58,62.67,62.52,62.56,13607
CLK19,2019-04-03 08:00,3,62.56,62.64,62.38,62.57,46524
CLK19,2019-04-03 08:30,3,62.57,62.82,62.57,62.69,36226
CLK19,2019-04-03 09:00,3,62.7,62.7,62.45,62.45,26631
CLK19,2019-04-03 09:30,3,62.47,62.72,62.07,62.61,96586
CLK19,2019-04-03 10:00,3,62.61,62.7,62.09,62.11,73833
CLK19,2019-04-03 10:30,3,62.12,62.37,62.05,62.33,41199
CLK19,2019-04-03 11:00,3,62.33,62.7,62.33,62.57,44768
CLK19,2019-04-03 11:30,3,62.57,62.58,62.24,62.29,27718
CLK19,2019-04-03 12:00,3,62.29,62.41,62.22,62.32,20443
CLK19,2019-04-03 12:30,3,62.32,62.38,62.18,62.29,17442
CLK19,2019-04-03 13:00,3,62.28,62.49,62.17,62.45,42000
CLK19,2019-04-03 13:30,3,62.46,62.47,62.31,62.35,11259
CLK19,2019-04-03 14:00,3,62.36,62.46,62.35,62.43,7200
CLK19,2019-04-03 14:30,3,62.42,62.51,62.37,62.49,4442
CLK19,2019-04-03 15:00,3,62.49,62.5,62.45,62.45,1178
CLK19,2019-04-03 15:30,3,62.45,62.53,62.45,62.49,2098
CLK19,2019-04-03 17:00,4,62.5,62.52,62.41,62.45,1229
CLK19,2019-04-03 17:30,4,62.44,62.49,62.42,62.48,406
CLK19,2019-04-03 18:00,4,62.48,62.49,62.44,62.46,742
CLK19,2019-04-03 18:30,4,62.45,62.47,62.39,62.39,850
CLK19,2019-04-03 19:00,4,62.39,62.47,62.36,62.4,2116
CLK19,2019-04-03 19:30,4,62.39,62.42,62.33,62.35,1610
CLK19,2019-04-03 20:00,4,62.35,62.38,62.31,62.34,2821
CLK19,2019-04-03 20:30,4,62.34,62.44,62.32,62.42,2566
CLK19,2019-04-03 21:00,4,62.42,62.45,62.4,62.44,1382
CLK19,2019-04-03 21:30,4,62.44,62.46,62.4,62.41,1886
CLK19,2019-04-03 22:00,4,62.41,62.42,62.31,62.36,2825
CLK19,2019-04-03 22:30,4,62.36,62.36,62.32,62.32,1048
CLK19,2019-04-03 23:00,4,62.32,62.38,62.32,62.36,1360
CLK19,2019-04-03 23:30,4,62.36,62.37,62.33,62.35,921
CLK19,2019-04-04 00:00,4,62.36,62.39,62.35,62.38,878
CLK19,2019-04-04 00:30,4,62.39,62.4,62.32,62.37,1474
CLK19,2019-04-04 01:00,4,62.38,62.44,62.34,62.42,3171
CLK19,2019-04-04 01:30,4,62.41,62.44,62.31,62.36,5227
CLK19,2019-04-04 02:00,4,62.37,62.38,62.23,62.28,8140
CLK19,2019-04-04 02:30,4,62.28,62.35,62.22,62.35,6738
CLK19,2019-04-04 03:00,4,62.35,62.36,62.16,62.18,11521
CLK19,2019-04-04 03:30,4,62.18,62.25,62.15,62.22,9625
CLK19,2019-04-04 04:00,4,62.22,62.29,62.16,62.18,6985
CLK19,2019-04-04 04:30,4,62.17,62.3,62.12,62.28,7225
CLK19,2019-04-04 05:00,4,62.29,62.51,62.26,62.45,13399
CLK19,2019-04-04 05:30,4,62.45,62.64,62.44,62.61,11233
CLK19,2019-04-04 06:00,4,62.62,62.72,62.61,62.68,11664
CLK19,2019-04-04 06:30,4,62.68,62.75,62.62,62.67,10691
CLK19,2019-04-04 07:00,4,62.67,62.77,62.56,62.62,17515
CLK19,2019-04-04 07:30,4,62.61,62.7,62.52,62.65,19718
CLK19,2019-04-04 08:00,4,62.65,62.68,62.37,62.44,33739
CLK19,2019-04-04 08:30,4,62.44,62.52,62.3,62.43,37530
CLK19,2019-04-04 09:00,4,62.44,62.49,62.02,62.08,41597
CLK19,2019-04-04 09:30,4,62.09,62.35,61.89,62.26,57132
CLK19,2019-04-04 10:00,4,62.27,62.64,62.17,62.55,48608
CLK19,2019-04-04 10:30,4,62.55,62.71,62.4,62.63,33553
CLK19,2019-04-04 11:00,4,62.64,62.66,62.42,62.47,22937
CLK19,2019-04-04 11:30,4,62.47,62.64,62.45,62.59,15433
CLK19,2019-04-04 12:00,4,62.6,62.64,62.52,62.6,16519
CLK19,2019-04-04 12:30,4,62.6,62.75,62.58,62.69,20449
CLK19,2019-04-04 13:00,4,62.69,62.7,62.04,62.12,44188
CLK19,2019-04-04 13:30,4,62.11,62.28,62.09,62.19,18991
CLK19,2019-04-04 14:00,4,62.17,62.2,62.04,62.14,9036
CLK19,2019-04-04 14:30,4,62.14,62.16,62.1,62.13,4417
CLK19,2019-04-04 15:00,4,62.12,62.14,62.1,62.11,1675
CLK19,2019-04-04 15:30,4,62.12,62.19,62.1,62.18,2401
CLK19,2019-04-04 17:00,5,62.19,62.22,62.12,62.16,1080
CLK19,2019-04-04 17:30,5,62.16,62.16,62.07,62.08,738
CLK19,2019-04-04 18:00,5,62.07,62.1,62.01,62.03,1051
CLK19,2019-04-04 18:30,5,62.03,62.07,61.96,61.97,1524
CLK19,2019-04-04 19:00,5,61.97,62.14,61.93,62.07,4458
CLK19,2019-04-04 19:30,5,62.07,62.12,62.04,62.06,1678
CLK19,2019-04-04 20:00,5,62.07,62.13,62.05,62.09,1877
CLK19,2019-04-04 20:30,5,62.08,62.1,62.04,62.07,1089
CLK19,2019-04-04 21:00,5,62.06,62.07,61.99,62.02,1675
CLK19,2019-04-04 21:30,5,62.02,62.03,61.97,62.01,1864
CLK19,2019-04-04 22:00,5,62,62.06,62,62.04,1256
CLK19,2019-04-04 22:30,5,62.04,62.12,62.01,62.11,1736
CLK19,2019-04-04 23:00,5,62.11,62.12,62.07,62.08,1348
CLK19,2019-04-04 23:30,5,62.08,62.1,62.07,62.09,441
CLK19,2019-04-05 00:00,5,62.09,62.16,62.08,62.15,1509
CLK19,2019-04-05 00:30,5,62.15,62.17,62.11,62.12,1052
CLK19,2019-04-05 01:00,5,62.12,62.14,62.03,62.07,2729
CLK19,2019-04-05 01:30,5,62.07,62.09,62.03,62.05,2020
CLK19,2019-04-05 02:00,5,62.06,62.08,61.9,62.06,9402
CLK19,2019-04-05 02:30,5,62.06,62.12,61.96,62,6178
CLK19,2019-04-05 03:00,5,62,62.2,61.82,61.95,22321
CLK19,2019-04-05 03:30,5,61.95,62.09,61.87,62.08,11958
CLK19,2019-04-05 04:00,5,62.08,62.25,62.05,62.07,13975
CLK19,2019-04-05 04:30,5,62.06,62.14,62.04,62.13,5475
CLK19,2019-04-05 05:00,5,62.13,62.14,62,62.04,6279
CLK19,2019-04-05 05:30,5,62.05,62.06,61.96,62.04,6185
CLK19,2019-04-05 06:00,5,62.03,62.04,61.9,61.95,5762
CLK19,2019-04-05 06:30,5,61.95,61.97,61.85,61.89,6765
CLK19,2019-04-05 07:00,5,61.89,62.13,61.89,62.1,10402
CLK19,2019-04-05 07:30,5,62.11,62.34,62.08,62.21,32361
CLK19,2019-04-05 08:00,5,62.22,62.52,62.21,62.48,38195
CLK19,2019-04-05 08:30,5,62.48,62.62,62.39,62.55,39989
CLK19,2019-04-05 09:00,5,62.56,62.65,62.45,62.48,29451
CLK19,2019-04-05 09:30,5,62.48,62.6,62.41,62.43,25925
CLK19,2019-04-05 10:00,5,62.43,62.79,62.42,62.58,52245
CLK19,2019-04-05 10:30,5,62.57,62.73,62.56,62.6,28411
CLK19,2019-04-05 11:00,5,62.6,62.64,62.51,62.61,18262
CLK19,2019-04-05 11:30,5,62.62,62.7,62.56,62.66,13483
CLK19,2019-04-05 12:00,5,62.65,62.81,62.57,62.74,23441
CLK19,2019-04-05 12:30,5,62.74,63.18,62.72,63.06,44862
CLK19,2019-04-05 13:00,5,63.06,63.12,62.94,63.1,42754
CLK19,2019-04-05 13:30,5,63.11,63.24,63.07,63.22,14928
CLK19,2019-04-05 14:00,5,63.22,63.32,63.19,63.31,7773
CLK19,2019-04-05 14:30,5,63.31,63.34,63.27,63.29,5499
CLK19,2019-04-05 15:00,5,63.28,63.32,63.23,63.24,2745
CLK19,2019-04-05 15:30,5,63.24,63.32,63.23,63.26,3659
CLK19,2019-04-07 17:00,8,63.33,63.47,63.29,63.45,4484
CLK19,2019-04-07 17:30,8,63.44,63.48,63.4,63.41,1363
CLK19,2019-04-07 18:00,8,63.42,63.46,63.41,63.42,943
CLK19,2019-04-07 18:30,8,63.42,63.47,63.41,63.41,1203
CLK19,2019-04-07 19:00,8,63.41,63.46,63.36,63.44,2354
CLK19,2019-04-07 19:30,8,63.43,63.49,63.42,63.44,2171
CLK19,2019-04-07 20:00,8,63.45,63.47,63.36,63.47,5072
CLK19,2019-04-07 20:30,8,63.47,63.49,63.43,63.46,3462
CLK19,2019-04-07 21:00,8,63.47,63.48,63.44,63.44,2087
CLK19,2019-04-07 21:30,8,63.44,63.47,63.44,63.45,1959
CLK19,2019-04-07 22:00,8,63.46,63.47,63.41,63.43,1820
CLK19,2019-04-07 22:30,8,63.43,63.43,63.4,63.42,1706
CLK19,2019-04-07 23:00,8,63.42,63.43,63.37,63.38,1198
CLK19,2019-04-07 23:30,8,63.38,63.4,63.37,63.39,1115
CLK19,2019-04-08 00:00,8,63.39,63.4,63.32,63.34,2030
CLK19,2019-04-08 00:30,8,63.33,63.37,63.31,63.36,2071
CLK19,2019-04-08 01:00,8,63.37,63.4,63.34,63.38,2853
CLK19,2019-04-08 01:30,8,63.39,63.43,63.37,63.38,3675
CLK19,2019-04-08 02:00,8,63.38,63.44,63.31,63.41,6652
CLK19,2019-04-08 02:30,8,63.42,63.43,63.3,63.34,5396
CLK19,2019-04-08 03:00,8,63.35,63.48,63.31,63.46,8850
CLK19,2019-04-08 03:30,8,63.47,63.53,63.32,63.33,11033
CLK19,2019-04-08 04:00,8,63.33,63.48,63.32,63.45,6083
CLK19,2019-04-08 04:30,8,63.45,63.45,63.24,63.34,7364
CLK19,2019-04-08 05:00,8,63.35,63.52,63.34,63.48,7892
CLK19,2019-04-08 05:30,8,63.48,63.52,63.38,63.39,6636
CLK19,2019-04-08 06:00,8,63.39,63.42,63.34,63.38,6379
CLK19,2019-04-08 06:30,8,63.39,63.42,63.27,63.34,7606
CLK19,2019-04-08 07:00,8,63.33,63.36,63.26,63.28,9286
CLK19,2019-04-08 07:30,8,63.28,63.41,63.13,63.18,22374
CLK19,2019-04-08 08:00,8,63.18,63.71,63.13,63.66,59619
CLK19,2019-04-08 08:30,8,63.67,63.98,63.66,63.89,57221
CLK19,2019-04-08 09:00,8,63.9,64.24,63.8,64.2,53103
CLK19,2019-04-08 09:30,8,64.2,64.39,63.94,64.03,59497
CLK19,2019-04-08 10:00,8,64.03,64.11,63.9,63.97,44566
CLK19,2019-04-08 10:30,8,63.96,64.25,63.95,64.22,36607
CLK19,2019-04-08 11:00,8,64.22,64.25,64.04,64.09,19086
CLK19,2019-04-08 11:30,8,64.09,64.28,64.05,64.25,18389
CLK19,2019-04-08 12:00,8,64.25,64.34,64.15,64.23,19757
CLK19,2019-04-08 12:30,8,64.24,64.44,64.21,64.42,23890
CLK19,2019-04-08 13:00,8,64.42,64.44,64.28,64.38,34247
CLK19,2019-04-08 13:30,8,64.38,64.41,64.33,64.36,9661
CLK19,2019-04-08 14:00,8,64.35,64.37,64.32,64.36,5605
CLK19,2019-04-08 14:30,8,64.36,64.48,64.35,64.45,6705
CLK19,2019-04-08 15:00,8,64.44,64.47,64.41,64.43,2661
CLK19,2019-04-08 15:30,8,64.43,64.48,64.41,64.46,2993
CLK19,2019-04-08 17:00,9,64.4,64.44,64.35,64.39,1471
CLK19,2019-04-08 17:30,9,64.39,64.47,64.38,64.41,918
CLK19,2019-04-08 18:00,9,64.41,64.43,64.38,64.4,697
CLK19,2019-04-08 18:30,9,64.4,64.47,64.4,64.45,832
CLK19,2019-04-08 19:00,9,64.45,64.74,64.42,64.73,6349
CLK19,2019-04-08 19:30,9,64.73,64.77,64.56,64.58,3842
CLK19,2019-04-08 20:00,9,64.57,64.64,64.53,64.58,3702
CLK19,2019-04-08 20:30,9,64.57,64.58,64.33,64.36,5853
CLK19,2019-04-08 21:00,9,64.37,64.45,64.37,64.45,2746
CLK19,2019-04-08 21:30,9,64.44,64.55,64.43,64.53,3263
CLK19,2019-04-08 22:00,9,64.53,64.58,64.52,64.53,2423
CLK19,2019-04-08 22:30,9,64.53,64.58,64.52,64.55,1332
CLK19,2019-04-08 23:00,9,64.55,64.57,64.52,64.55,829
CLK19,2019-04-08 23:30,9,64.55,64.56,64.53,64.54,491
CLK19,2019-04-09 00:00,9,64.54,64.55,64.48,64.51,1163
CLK19,2019-04-09 00:30,9,64.51,64.55,64.45,64.47,2463
CLK19,2019-04-09 01:00,9,64.46,64.48,64.35,64.41,4483
CLK19,2019-04-09 01:30,9,64.41,64.45,64.35,64.38,4679
CLK19,2019-04-09 02:00,9,64.38,64.54,64.37,64.51,6903
CLK19,2019-04-09 02:30,9,64.52,64.56,64.49,64.54,5767
CLK19,2019-04-09 03:00,9,64.54,64.65,64.53,64.61,10732
CLK19,2019-04-09 03:30,9,64.61,64.69,64.55,64.6,10454
CLK19,2019-04-09 04:00,9,64.6,64.79,64.6,64.69,9157
CLK19,2019-04-09 04:30,9,64.69,64.72,64.62,64.62,6870
CLK19,2019-04-09 05:00,9,64.62,64.66,64.44,64.47,12914
CLK19,2019-04-09 05:30,9,64.47,64.55,64.44,64.52,8093
CLK19,2019-04-09 06:00,9,64.53,64.53,64.41,64.43,6148
CLK19,2019-04-09 06:30,9,64.42,64.52,64.38,64.4,9019
CLK19,2019-04-09 07:00,9,64.4,64.43,64.2,64.27,23287
CLK19,2019-04-09 07:30,9,64.27,64.29,64.13,64.23,20188
CLK19,2019-04-09 08:00,9,64.24,64.45,64.02,64.21,61136
CLK19,2019-04-09 08:30,9,64.21,64.23,63.93,64.02,54813
CLK19,2019-04-09 09:00,9,64.02,64.34,63.76,64.28,65180
CLK19,2019-04-09 09:30,9,64.28,64.33,63.69,63.85,67017
CLK19,2019-04-09 10:00,9,63.86,63.97,63.68,63.96,47726
CLK19,2019-04-09 10:30,9,63.96,64.12,63.86,63.94,32179
CLK19,2019-04-09 11:00,9,63.94,64.08,63.93,64.02,18402
CLK19,2019-04-09 11:30,9,64.01,64.06,63.93,63.93,10154
CLK19,2019-04-09 12:00,9,63.93,64.17,63.91,64.09,15739
CLK19,2019-04-09 12:30,9,64.1,64.22,64.06,64.17,14768
CLK19,2019-04-09 13:00,9,64.16,64.17,63.87,64.04,28075
CLK19,2019-04-09 13:30,9,64.04,64.09,63.98,64.02,8111
CLK19,2019-04-09 14:00,9,64.03,64.08,63.98,64.06,3263
CLK19,2019-04-09 14:30,9,64.07,64.14,64.02,64.07,4580
CLK19,2019-04-09 15:00,9,64.07,64.14,64.03,64.12,1844
CLK19,2019-04-09 15:30,9,64.11,64.29,64.01,64.22,4752
CLK19,2019-04-09 17:00,10,64.22,64.28,64.2,64.2,1405
CLK19,2019-04-09 17:30,10,64.2,64.22,64.15,64.17,995
CLK19,2019-04-09 18:00,10,64.17,64.18,64.11,64.15,944
CLK19,2019-04-09 18:30,10,64.15,64.23,64.11,64.18,1406
CLK19,2019-04-09 19:00,10,64.18,64.29,64.15,64.23,2633
CLK19,2019-04-09 19:30,10,64.23,64.26,64.2,64.22,1563
CLK19,2019-04-09 20:00,10,64.21,64.24,64.11,64.13,3709
CLK19,2019-04-09 20:30,10,64.13,64.15,64.06,64.09,3192
CLK19,2019-04-09 21:00,10,64.08,64.13,64.05,64.11,1693
CLK19,2019-04-09 21:30,10,64.11,64.12,64.05,64.09,2646
CLK19,2019-04-09 22:00,10,64.09,64.11,64.06,64.09,1350
CLK19,2019-04-09 22:30,10,64.08,64.11,64.06,64.09,1308
CLK19,2019-04-09 23:00,10,64.08,64.11,64.08,64.09,701
CLK19,2019-04-09 23:30,10,64.08,64.14,64.08,64.13,1045
CLK19,2019-04-10 00:00,10,64.14,64.17,64.13,64.15,1355
CLK19,2019-04-10 00:30,10,64.14,64.23,64.11,64.22,2861
CLK19,2019-04-10 01:00,10,64.21,64.28,64.2,64.25,3935
CLK19,2019-04-10 01:30,10,64.25,64.27,64.17,64.18,3647
CLK19,2019-04-10 02:00,10,64.18,64.34,64.16,64.3,6550
CLK19,2019-04-10 02:30,10,64.3,64.33,64.23,64.27,6386
CLK19,2019-04-10 03:00,10,64.28,64.33,64.22,64.29,7968
CLK19,2019-04-10 03:30,10,64.29,64.38,64.29,64.32,9037
CLK19,2019-04-10 04:00,10,64.31,64.47,64.31,64.46,10502
CLK19,2019-04-10 04:30,10,64.46,64.54,64.44,64.52,7922
CLK19,2019-04-10 05:00,10,64.52,64.54,64.39,64.41,9148
CLK19,2019-04-10 05:30,10,64.41,64.46,64.33,64.34,8791
CLK19,2019-04-10 06:00,10,64.34,64.47,64.34,64.38,7569
CLK19,2019-04-10 06:30,10,64.38,64.4,64.31,64.35,6325
CLK19,2019-04-10 07:00,10,64.35,64.44,64.24,64.29,14638
CLK19,2019-04-10 07:30,10,64.29,64.36,64.25,64.3,16014
CLK19,2019-04-10 08:00,10,64.3,64.4,64.23,64.35,25140
CLK19,2019-04-10 08:30,10,64.35,64.5,64.27,64.42,28090
CLK19,2019-04-10 09:00,10,64.43,64.47,64.19,64.34,32658
CLK19,2019-04-10 09:30,10,64.35,64.44,64.05,64.14,78734
CLK19,2019-04-10 10:00,10,64.14,64.52,64.12,64.25,54491
CLK19,2019-04-10 10:30,10,64.24,64.43,64.16,64.42,31587
CLK19,2019-04-10 11:00,10,64.42,64.7,64.35,64.59,41667
CLK19,2019-04-10 11:30,10,64.59,64.69,64.55,64.61,21225
CLK19,2019-04-10 12:00,10,64.62,64.67,64.53,64.55,19868
CLK19,2019-04-10 12:30,10,64.54,64.67,64.53,64.59,18889
CLK19,2019-04-10 13:00,10,64.58,64.64,64.48,64.62,36835
CLK19,2019-04-10 13:30,10,64.63,64.63,64.53,64.56,9989
CLK19,2019-04-10 14:00,10,64.56,64.59,64.47,64.49,6524
CLK19,2019-04-10 14:30,10,64.49,64.52,64.44,64.45,3810
CLK19,2019-04-10 15:00,10,64.45,64.48,64.43,64.45,1665
CLK19,2019-04-10 15:30,10,64.45,64.48,64.41,64.47,2877
CLK19,2019-04-10 17:00,11,64.48,64.49,64.4,64.44,1185
CLK19,2019-04-10 17:30,11,64.45,64.45,64.37,64.37,1057
CLK19,2019-04-10 18:00,11,64.38,64.39,64.34,64.36,970
CLK19,2019-04-10 18:30,11,64.36,64.43,64.33,64.35,1146
CLK19,2019-04-10 19:00,11,64.34,64.39,64.32,64.33,1862
CLK19,2019-04-10 19:30,11,64.32,64.39,64.32,64.35,1290
CLK19,2019-04-10 20:00,11,64.36,64.44,64.36,64.43,2202
CLK19,2019-04-10 20:30,11,64.44,64.45,64.39,64.41,2155
CLK19,2019-04-10 21:00,11,64.41,64.41,64.34,64.35,2114
CLK19,2019-04-10 21:30,11,64.35,64.37,64.33,64.36,1617
CLK19,2019-04-10 22:00,11,64.36,64.36,64.22,64.23,4061
CLK19,2019-04-10 22:30,11,64.23,64.29,64.22,64.29,2064
CLK19,2019-04-10 23:00,11,64.28,64.29,64.25,64.29,1144
CLK19,2019-04-10 23:30,11,64.29,64.29,64.26,64.28,812
CLK19,2019-04-11 00:00,11,64.28,64.33,64.26,64.3,1356
CLK19,2019-04-11 00:30,11,64.3,64.31,64.24,64.3,1890
CLK19,2019-04-11 01:00,11,64.31,64.33,64.26,64.27,2278
CLK19,2019-04-11 01:30,11,64.27,64.35,64.25,64.26,3536
CLK19,2019-04-11 02:00,11,64.26,64.31,64.16,64.19,7484
CLK19,2019-04-11 02:30,11,64.19,64.2,64.01,64.08,13902
CLK19,2019-04-11 03:00,11,64.08,64.21,64.01,64.21,11998
CLK19,2019-04-11 03:30,11,64.21,64.24,64.13,64.18,9217
CLK19,2019-04-11 04:00,11,64.18,64.27,64.11,64.11,7296
CLK19,2019-04-11 04:30,11,64.12,64.13,63.97,64.1,13315
CLK19,2019-04-11 05:00,11,64.09,64.11,63.92,63.97,12077
CLK19,2019-04-11 05:30,11,63.97,64.12,63.87,64.04,12914
CLK19,2019-04-11 06:00,11,64.05,64.18,64,64.03,10766
CLK19,2019-04-11 06:30,11,64.03,64.07,63.98,64.06,7954
CLK19,2019-04-11 07:00,11,64.05,64.07,63.76,63.86,20625
CLK19,2019-04-11 07:30,11,63.87,64.03,63.63,63.93,34472
CLK19,2019-04-11 08:00,11,63.92,64.17,63.88,64.09,44297
CLK19,2019-04-11 08:30,11,64.09,64.16,63.96,64.03,36532
CLK19,2019-04-11 09:00,11,64.03,64.31,63.61,63.63,60132
CLK19,2019-04-11 09:30,11,63.62,63.95,63.61,63.86,41622
CLK19,2019-04-11 10:00,11,63.86,63.87,63.67,63.69,33078
CLK19,2019-04-11 10:30,11,63.7,63.74,63.35,63.53,49408
CLK19,2019-04-11 11:00,11,63.53,63.63,63.31,63.37,27142
CLK19,2019-04-11 11:30,11,63.37,63.5,63.33,63.47,22464
CLK19,2019-04-11 12:00,11,63.47,63.55,63.39,63.53,17185
CLK19,2019-04-11 12:30,11,63.52,63.6,63.47,63.57,12744
CLK19,2019-04-11 13:00,11,63.57,63.68,63.48,63.61,26015
CLK19,2019-04-11 13:30,11,63.62,63.66,63.55,63.63,9452
CLK19,2019-04-11 14:00,11,63.62,63.64,63.57,63.59,4453
CLK19,2019-04-11 14:30,11,63.6,63.71,63.58,63.71,5495
CLK19,2019-04-11 15:00,11,63.71,63.73,63.68,63.71,1769
CLK19,2019-04-11 15:30,11,63.72,63.75,63.66,63.71,2472
CLK19,2019-04-11 17:00,12,63.71,63.78,63.68,63.72,1202
CLK19,2019-04-11 17:30,12,63.71,63.73,63.66,63.66,668
CLK19,2019-04-11 18:00,12,63.67,63.77,63.66,63.76,876
CLK19,2019-04-11 18:30,12,63.76,63.79,63.73,63.77,820
CLK19,2019-04-11 19:00,12,63.77,63.78,63.72,63.76,1247
CLK19,2019-04-11 19:30,12,63.76,63.81,63.74,63.79,1437
CLK19,2019-04-11 20:00,12,63.78,63.82,63.76,63.8,1546
CLK19,2019-04-11 20:30,12,63.79,63.82,63.73,63.8,2147
CLK19,2019-04-11 21:00,12,63.79,63.82,63.71,63.73,2187
CLK19,2019-04-11 21:30,12,63.74,63.77,63.72,63.75,1483
CLK19,2019-04-11 22:00,12,63.76,63.8,63.75,63.79,1331
CLK19,2019-04-11 22:30,12,63.79,63.83,63.78,63.8,1094
CLK19,2019-04-11 23:00,12,63.8,63.8,63.78,63.8,529
CLK19,2019-04-11 23:30,12,63.8,63.86,63.8,63.85,1495
CLK19,2019-04-12 00:00,12,63.86,63.86,63.83,63.85,902
CLK19,2019-04-12 00:30,12,63.86,63.86,63.81,63.85,1068
CLK19,2019-04-12 01:00,12,63.85,63.87,63.82,63.84,2274
CLK19,2019-04-12 01:30,12,63.84,63.88,63.79,63.83,3435
CLK19,2019-04-12 02:00,12,63.83,63.87,63.78,63.81,4228
CLK19,2019-04-12 02:30,12,63.81,63.91,63.78,63.8,5868
CLK19,2019-04-12 03:00,12,63.81,64.24,63.8,64.18,19340
CLK19,2019-04-12 03:30,12,64.19,64.41,64.17,64.4,14163
CLK19,2019-04-12 04:00,12,64.4,64.49,64.28,64.47,12485
CLK19,2019-04-12 04:30,12,64.48,64.5,64.42,64.44,7607
CLK19,2019-04-12 05:00,12,64.45,64.52,64.43,64.51,7889
CLK19,2019-04-12 05:30,12,64.52,64.58,64.48,64.56,9875
CLK19,2019-04-12 06:00,12,64.57,64.6,64.4,64.41,11936
CLK19,2019-04-12 06:30,12,64.41,64.47,64.37,64.46,8912
CLK19,2019-04-12 07:00,12,64.46,64.65,64.45,64.54,19158
CLK19,2019-04-12 07:30,12,64.55,64.57,64.45,64.56,15631
CLK19,2019-04-12 08:00,12,64.56,64.58,64.13,64.2,42084
CLK19,2019-04-12 08:30,12,64.21,64.35,64.02,64.07,37502
CLK19,2019-04-12 09:00,12,64.07,64.23,63.92,64.14,39354
CLK19,2019-04-12 09:30,12,64.14,64.23,64.01,64.21,30545
CLK19,2019-04-12 10:00,12,64.2,64.32,64.13,64.28,35012
CLK19,2019-04-12 10:30,12,64.29,64.34,64.12,64.19,29032
CLK19,2019-04-12 11:00,12,64.18,64.22,64.06,64.08,15697
CLK19,2019-04-12 11:30,12,64.07,64.14,64.02,64.13,15070
CLK19,2019-04-12 12:00,12,64.13,64.25,64.11,64.16,16932
CLK19,2019-04-12 12:30,12,64.16,64.3,64.16,64.25,15956
CLK19,2019-04-12 13:00,12,64.26,64.27,63.83,63.89,35074
CLK19,2019-04-12 13:30,12,63.89,63.94,63.8,63.87,14184
CLK19,2019-04-12 14:00,12,63.87,63.88,63.77,63.78,5891
CLK19,2019-04-12 14:30,12,63.78,63.85,63.74,63.83,5197
CLK19,2019-04-12 15:00,12,63.83,63.83,63.79,63.81,1730
CLK19,2019-04-12 15:30,12,63.8,63.82,63.75,63.76,2062
CLK19,2019-04-14 17:00,15,63.76,63.84,63.53,63.57,3565
CLK19,2019-04-14 17:30,15,63.56,63.6,63.52,63.57,965
CLK19,2019-04-14 18:00,15,63.56,63.59,63.53,63.57,600
CLK19,2019-04-14 18:30,15,63.56,63.65,63.55,63.64,960
CLK19,2019-04-14 19:00,15,63.64,63.71,63.56,63.57,2095
CLK19,2019-04-14 19:30,15,63.56,63.57,63.41,63.47,3187
CLK19,2019-04-14 20:00,15,63.48,63.53,63.41,63.49,3237
CLK19,2019-04-14 20:30,15,63.5,63.59,63.46,63.58,2546
CLK19,2019-04-14 21:00,15,63.58,63.7,63.58,63.63,3001
CLK19,2019-04-14 21:30,15,63.64,63.69,63.61,63.67,2196
CLK19,2019-04-14 22:00,15,63.67,63.74,63.65,63.69,2773
CLK19,2019-04-14 22:30,15,63.68,63.69,63.61,63.61,1598
CLK19,2019-04-14 23:00,15,63.62,63.63,63.58,63.62,1154
CLK19,2019-04-14 23:30,15,63.62,63.62,63.59,63.62,364
CLK19,2019-04-15 00:00,15,63.62,63.62,63.55,63.57,1593
CLK19,2019-04-15 00:30,15,63.57,63.63,63.52,63.55,2460
CLK19,2019-04-15 01:00,15,63.54,63.64,63.5,63.62,2991
CLK19,2019-04-15 01:30,15,63.62,63.68,63.57,63.6,3689
CLK19,2019-04-15 02:00,15,63.6,63.71,63.54,63.55,5453
CLK19,2019-04-15 02:30,15,63.56,63.66,63.51,63.64,5062
CLK19,2019-04-15 03:00,15,63.64,63.69,63.46,63.69,10700
CLK19,2019-04-15 03:30,15,63.68,63.77,63.58,63.71,9127
CLK19,2019-04-15 04:00,15,63.72,63.72,63.32,63.35,13229
CLK19,2019-04-15 04:30,15,63.36,63.38,63.27,63.35,7447
CLK19,2019-04-15 05:00,15,63.35,63.37,63.22,63.36,8032
CLK19,2019-04-15 05:30,15,63.36,63.41,63.25,63.33,5391
CLK19,2019-04-15 06:00,15,63.33,63.38,63.17,63.23,9299
CLK19,2019-04-15 06:30,15,63.23,63.32,63.21,63.3,5992
CLK19,2019-04-15 07:00,15,63.3,63.32,63.14,63.26,12801
CLK19,2019-04-15 07:30,15,63.26,63.41,63.22,63.37,12224
CLK19,2019-04-15 08:00,15,63.37,63.53,63.27,63.47,26466
CLK19,2019-04-15 08:30,15,63.47,63.64,63.35,63.58,33081
CLK19,2019-04-15 09:00,15,63.58,63.74,63.53,63.53,28869
CLK19,2019-04-15 09:30,15,63.54,63.59,63.17,63.29,41173
CLK19,2019-04-15 10:00,15,63.3,63.33,63.03,63.05,37574
CLK19,2019-04-15 10:30,15,63.05,63.3,63.03,63.17,25590
CLK19,2019-04-15 11:00,15,63.18,63.27,63.11,63.2,12957
CLK19,2019-04-15 11:30,15,63.21,63.35,63.18,63.29,11960
CLK19,2019-04-15 12:00,15,63.3,63.45,63.29,63.33,12981
CLK19,2019-04-15 12:30,15,63.33,63.43,63.31,63.37,10599
CLK19,2019-04-15 13:00,15,63.36,63.43,63.27,63.42,21229
CLK19,2019-04-15 13:30,15,63.42,63.5,63.4,63.48,9471
CLK19,2019-04-15 14:00,15,63.48,63.55,63.42,63.45,5843
CLK19,2019-04-15 14:30,15,63.45,63.53,63.45,63.5,3134
CLK19,2019-04-15 15:00,15,63.5,63.55,63.48,63.52,1259
CLK19,2019-04-15 15:30,15,63.53,63.58,63.51,63.57,1945
CLK19,2019-04-15 17:00,16,63.57,63.6,63.49,63.5,1473
CLK19,2019-04-15 17:30,16,63.5,63.53,63.48,63.52,529
CLK19,2019-04-15 18:00,16,63.52,63.54,63.48,63.48,494
CLK19,2019-04-15 18:30,16,63.48,63.52,63.47,63.48,508
CLK19,2019-04-15 19:00,16,63.48,63.54,63.48,63.53,1278
CLK19,2019-04-15 19:30,16,63.53,63.53,63.43,63.44,1410
CLK19,2019-04-15 20:00,16,63.45,63.45,63.34,63.38,2985
CLK19,2019-04-15 20:30,16,63.37,63.38,63.32,63.33,2277
CLK19,2019-04-15 21:00,16,63.32,63.34,63.25,63.31,3232
CLK19,2019-04-15 21:30,16,63.32,63.34,63.29,63.3,1553
CLK19,2019-04-15 22:00,16,63.3,63.34,63.27,63.33,1666
CLK19,2019-04-15 22:30,16,63.32,63.37,63.31,63.31,1525
CLK19,2019-04-15 23:00,16,63.32,63.34,63.3,63.31,630
CLK19,2019-04-15 23:30,16,63.31,63.37,63.3,63.35,940
CLK19,2019-04-16 00:00,16,63.35,63.39,63.32,63.39,1277
CLK19,2019-04-16 00:30,16,63.39,63.39,63.26,63.27,2130
CLK19,2019-04-16 01:00,16,63.27,63.31,63.24,63.27,2544
CLK19,2019-04-16 01:30,16,63.26,63.33,63.24,63.29,3371
CLK19,2019-04-16 02:00,16,63.29,63.34,63.28,63.3,4194
CLK19,2019-04-16 02:30,16,63.29,63.49,63.29,63.4,9429
CLK19,2019-04-16 03:00,16,63.39,63.48,63.21,63.21,11027
CLK19,2019-04-16 03:30,16,63.21,63.31,63.16,63.27,8857
CLK19,2019-04-16 04:00,16,63.27,63.35,63.12,63.25,9678
CLK19,2019-04-16 04:30,16,63.24,63.44,63.2,63.39,8279
CLK19,2019-04-16 05:00,16,63.4,63.58,63.39,63.57,11315
CLK19,2019-04-16 05:30,16,63.56,63.57,63.41,63.42,6334
CLK19,2019-04-16 06:00,16,63.42,63.57,63.4,63.53,6342
CLK19,2019-04-16 06:30,16,63.53,63.67,63.5,63.66,9587
CLK19,2019-04-16 07:00,16,63.67,63.79,63.66,63.76,15346
CLK19,2019-04-16 07:30,16,63.76,63.77,63.63,63.65,13445
CLK19,2019-04-16 08:00,16,63.64,63.71,63.45,63.49,26820
CLK19,2019-04-16 08:30,16,63.48,63.54,62.99,63.18,46005
CLK19,2019-04-16 09:00,16,63.17,63.54,63.15,63.52,36662
CLK19,2019-04-16 09:30,16,63.52,63.67,63.47,63.53,31559
CLK19,2019-04-16 10:00,16,63.53,63.65,63.42,63.55,25255
CLK19,2019-04-16 10:30,16,63.55,63.68,63.47,63.66,17371
CLK19,2019-04-16 11:00,16,63.66,63.73,63.58,63.64,15169
CLK19,2019-04-16 11:30,16,63.65,63.74,63.59,63.64,11131
CLK19,2019-04-16 12:00,16,63.64,63.76,63.62,63.72,11266
CLK19,2019-04-16 12:30,16,63.73,63.83,63.67,63.72,10966
CLK19,2019-04-16 13:00,16,63.73,64.11,63.69,64,35571
CLK19,2019-04-16 13:30,16,64.01,64.16,64,64.04,13458
CLK19,2019-04-16 14:00,16,64.05,64.07,64.01,64.04,4877
CLK19,2019-04-16 14:30,16,64.03,64.18,64.02,64.16,4839
CLK19,2019-04-16 15:00,16,64.16,64.18,64.08,64.1,2192
CLK19,2019-04-16 15:30,16,64.1,64.37,64.08,64.33,6324
CLK19,2019-04-16 17:00,17,64.32,64.33,64.23,64.27,1206
CLK19,2019-04-16 17:30,17,64.27,64.39,64.26,64.34,815
CLK19,2019-04-16 18:00,17,64.33,64.43,64.32,64.4,713
CLK19,2019-04-16 18:30,17,64.41,64.42,64.35,64.35,424
CLK19,2019-04-16 19:00,17,64.35,64.47,64.31,64.4,1410
CLK19,2019-04-16 19:30,17,64.41,64.46,64.4,64.41,582
CLK19,2019-04-16 20:00,17,64.41,64.45,64.32,64.32,888
CLK19,2019-04-16 20:30,17,64.32,64.44,64.32,64.43,1024
CLK19,2019-04-16 21:00,17,64.44,64.54,64.43,64.51,2500
CLK19,2019-04-16 21:30,17,64.51,64.54,64.49,64.52,717
CLK19,2019-04-16 22:00,17,64.51,64.51,64.44,64.46,925
CLK19,2019-04-16 22:30,17,64.46,64.47,64.43,64.46,247
CLK19,2019-04-16 23:00,17,64.46,64.48,64.45,64.48,201
CLK19,2019-04-16 23:30,17,64.48,64.49,64.44,64.47,261
CLK19,2019-04-17 00:00,17,64.48,64.51,64.47,64.51,291
CLK19,2019-04-17 00:30,17,64.5,64.54,64.49,64.52,668
CLK19,2019-04-17 01:00,17,64.52,64.58,64.47,64.49,1220
CLK19,2019-04-17 01:30,17,64.48,64.53,64.45,64.47,777
CLK19,2019-04-17 02:00,17,64.47,64.54,64.38,64.52,1974
CLK19,2019-04-17 02:30,17,64.52,64.53,64.44,64.44,1241
CLK19,2019-04-17 03:00,17,64.46,64.57,64.45,64.53,2012
CLK19,2019-04-17 03:30,17,64.53,64.61,64.42,64.43,2581
CLK19,2019-04-17 04:00,17,64.43,64.51,64.36,64.47,2614
CLK19,2019-04-17 04:30,17,64.47,64.51,64.42,64.45,930
CLK19,2019-04-17 05:00,17,64.44,64.51,64.43,64.48,1437
CLK19,2019-04-17 05:30,17,64.48,64.52,64.4,64.4,1559
CLK19,2019-04-17 06:00,17,64.4,64.47,64.37,64.38,1590
CLK19,2019-04-17 06:30,17,64.37,64.46,64.37,64.44,2040
CLK19,2019-04-17 07:00,17,64.45,64.48,64.36,64.44,2786
CLK19,2019-04-17 07:30,17,64.44,64.47,64.36,64.39,2295
CLK19,2019-04-17 08:00,17,64.38,64.48,64.19,64.21,10263
CLK19,2019-04-17 08:30,17,64.21,64.3,64.08,64.09,9033
CLK19,2019-04-17 09:00,17,64.1,64.2,64.02,64.15,7787
CLK19,2019-04-17 09:30,17,64.15,64.27,63.8,63.83,15440
CLK19,2019-04-17 10:00,17,63.84,64.12,63.81,64.06,11261
CLK19,2019-04-17 10:30,17,64.06,64.2,63.93,64.17,6406
CLK19,2019-04-17 11:00,17,64.17,64.2,63.98,64.09,5178
CLK19,2019-04-17 11:30,17,64.09,64.16,64.02,64.05,3622
CLK19,2019-04-17 12:00,17,64.05,64.06,63.94,63.97,2836
CLK19,2019-04-17 12:30,17,63.97,64,63.91,63.98,2851
CLK19,2019-04-17 13:00,17,63.98,64.01,63.66,63.74,12069
CLK19,2019-04-17 13:30,17,63.75,63.8,63.67,63.73,2505
CLK19,2019-04-17 14:00,17,63.73,63.74,63.67,63.72,1059
CLK19,2019-04-17 14:30,17,63.71,63.78,63.7,63.75,1323
CLK19,2019-04-17 15:00,17,63.76,63.76,63.72,63.74,696
CLK19,2019-04-17 15:30,17,63.74,63.77,63.7,63.75,805
CLK19,2019-04-17 17:00,18,63.75,63.81,63.66,63.7,384
CLK19,2019-04-17 17:30,18,63.7,63.73,63.69,63.72,116
CLK19,2019-04-17 18:00,18,63.72,63.74,63.69,63.69,132
CLK19,2019-04-17 18:30,18,63.7,63.74,63.69,63.73,119
CLK19,2019-04-17 19:00,18,63.72,63.73,63.62,63.62,460
CLK19,2019-04-17 19:30,18,63.63,63.7,63.63,63.67,174
CLK19,2019-04-17 20:00,18,63.67,63.75,63.58,63.67,532
CLK19,2019-04-17 20:30,18,63.67,63.73,63.65,63.65,483
CLK19,2019-04-17 21:00,18,63.65,63.7,63.64,63.69,423
CLK19,2019-04-17 21:30,18,63.68,63.71,63.67,63.7,176
CLK19,2019-04-17 22:00,18,63.7,63.72,63.66,63.67,202
CLK19,2019-04-17 22:30,18,63.67,63.76,63.65,63.73,371
CLK19,2019-04-17 23:00,18,63.75,63.89,63.74,63.87,538
CLK19,2019-04-17 23:30,18,63.87,63.87,63.8,63.81,303
CLK19,2019-04-18 00:00,18,63.81,63.82,63.77,63.78,151
CLK19,2019-04-18 00:30,18,63.77,63.8,63.76,63.79,202
CLK19,2019-04-18 01:00,18,63.79,63.81,63.74,63.76,336
CLK19,2019-04-18 01:30,18,63.75,63.75,63.59,63.62,727
CLK19,2019-04-18 02:00,18,63.62,63.67,63.55,63.63,1231
CLK19,2019-04-18 02:30,18,63.64,63.64,63.46,63.53,1644
CLK19,2019-04-18 03:00,18,63.54,63.58,63.46,63.54,1204
CLK19,2019-04-18 03:30,18,63.54,63.65,63.52,63.64,972
CLK19,2019-04-18 04:00,18,63.64,63.71,63.6,63.71,628
CLK19,2019-04-18 04:30,18,63.7,63.78,63.65,63.66,702
CLK19,2019-04-18 05:00,18,63.66,63.73,63.63,63.72,652
CLK19,2019-04-18 05:30,18,63.73,63.77,63.67,63.72,517
CLK19,2019-04-18 06:00,18,63.73,64.02,63.68,63.99,2477
CLK19,2019-04-18 06:30,18,63.99,64.09,63.92,64.09,1605
CLK19,2019-04-18 07:00,18,64.09,64.12,63.99,64.03,1595
CLK19,2019-04-18 07:30,18,64.04,64.15,63.96,64.15,1484
CLK19,2019-04-18 08:00,18,64.15,64.16,63.8,63.89,3045
CLK19,2019-04-18 08:30,18,63.87,63.91,63.69,63.7,4124
CLK19,2019-04-18 09:00,18,63.7,63.81,63.53,63.78,4479
CLK19,2019-04-18 09:30,18,63.78,63.93,63.62,63.64,3283
CLK19,2019-04-18 10:00,18,63.63,63.74,63.59,63.71,2295
CLK19,2019-04-18 10:30,18,63.72,63.73,63.57,63.63,2292
CLK19,2019-04-18 11:00,18,63.63,63.65,63.52,63.6,1430
CLK19,2019-04-18 11:30,18,63.59,63.73,63.58,63.65,1334
CLK19,2019-04-18 12:00,18,63.64,63.79,63.62,63.78,1815
CLK19,2019-04-18 12:30,18,63.79,63.98,63.79,63.98,3661
CLK19,2019-04-18 13:00,18,63.99,64.04,63.87,64.02,4076
CLK19,2019-04-18 13:30,18,64.01,64.08,63.98,64.02,1278
CLK19,2019-04-18 14:00,18,64.02,64.03,63.93,63.99,950
CLK19,2019-04-18 14:30,18,63.99,64.04,63.98,64.01,386
CLK19,2019-04-18 15:00,18,64,64.06,64,64.05,166
CLK19,2019-04-18 15:30,18,64.07,64.09,63.83,64,157
CLK19,2019-04-21 17:00,22,64,64.27,64,64.2,414
CLK19,2019-04-21 17:30,22,64.17,64.27,64.17,64.25,32
CLK19,2019-04-21 18:00,22,64.27,64.4,64.27,64.38,56
CLK19,2019-04-21 18:30,22,64.4,64.44,64.39,64.4,21
CLK19,2019-04-21 19:00,22,64.39,64.59,64.39,64.55,38
CLK19,2019-04-21 19:30,22,64.56,64.74,64.56,64.69,37
CLK19,2019-04-21 20:00,22,64.72,64.86,64.69,64.78,74
CLK19,2019-04-21 20:30,22,64.8,65.12,64.8,65.1,104
CLK19,2019-04-21 21:00,22,65.09,65.39,65.06,65.29,97
CLK19,2019-04-21 21:30,22,65.3,65.87,65.3,65.8,91
CLK19,2019-04-21 22:00,22,65.87,65.87,65.5,65.5,64
CLK19,2019-04-21 22:30,22,65.45,65.5,65.45,65.49,23
CLK19,2019-04-21 23:00,22,65.48,65.54,65.48,65.5,28
CLK19,2019-04-21 23:30,22,65.54,65.71,65.51,65.67,99
CLK19,2019-04-22 00:00,22,65.55,65.55,65.43,65.43,38
CLK19,2019-04-22 00:30,22,65.45,65.5,65.45,65.5,19
CLK19,2019-04-22 01:00,22,65.43,65.44,65.41,65.41,23
CLK19,2019-04-22 02:00,22,65.49,65.63,65.49,65.63,6
CLK19,2019-04-22 02:30,22,65.65,65.65,65.61,65.61,3
CLK19,2019-04-22 03:00,22,65.47,65.51,65.47,65.51,2
CLK19,2019-04-22 03:30,22,65.5,65.56,65.5,65.56,2
CLK19,2019-04-22 04:00,22,65.49,65.53,65.43,65.43,10
CLK19,2019-04-22 04:30,22,65.44,65.51,65.44,65.51,2
CLK19,2019-04-22 05:00,22,65.5,65.55,65.49,65.51,15
CLK19,2019-04-22 05:30,22,65.48,65.5,65.43,65.45,23
CLK19,2019-04-22 06:00,22,65.42,65.42,65.29,65.29,90
CLK19,2019-04-22 06:30,22,65.35,65.43,65.3,65.43,157
CLK19,2019-04-22 07:00,22,65.4,65.79,65.4,65.63,401
CLK19,2019-04-22 07:30,22,65.53,65.58,65.39,65.51,99
CLK19,2019-04-22 08:00,22,65.43,65.49,65.24,65.42,545
CLK19,2019-04-22 08:30,22,65.5,65.58,65.45,65.48,153
CLK19,2019-04-22 09:00,22,65.6,65.66,65.51,65.59,108
CLK19,2019-04-22 09:30,22,65.57,65.7,65.48,65.6,283
CLK19,2019-04-22 10:00,22,65.58,65.73,65.37,65.67,403
CLK19,2019-04-22 10:30,22,65.71,65.9,65.65,65.9,148
CLK19,2019-04-22 11:00,22,65.88,65.92,65.88,65.91,17
CLK19,2019-04-22 11:30,22,65.84,65.84,65.79,65.8,7
CLK19,2019-04-22 12:00,22,65.85,65.85,65.68,65.7,249
CLK19,2019-04-22 12:30,22,65.75,65.8,65.75,65.75,61
CLK19,2019-04-22 13:00,22,65.75,65.8,65.48,65.66,3941