CLZ09,2009-06-09 23:00,10,74.08,74.13,74.08,74.13,8
CLZ09,2009-06-10 00:00,10,74.31,74.31,74.31,74.31,1
CLZ09,2009-06-10 00:30,10,74.12,74.12,74.12,74.12,5
CLZ09,2009-06-10 01:00,10,74.32,74.5,74.32,74.5,38
CLZ09,2009-06-10 01:30,10,74.5,74.56,74.48,74.56,55
CLZ09,2009-06-10 02:00,10,74.36,74.56,74.29,74.56,16
CLZ09,2009-06-10 02:30,10,74.51,74.69,74.45,74.6,139
CLZ09,2009-06-10 03:00,10,74.76,74.96,74.72,74.81,104
CLZ09,2009-06-10 03:30,10,74.72,74.76,74.71,74.74,39
CLZ09,2009-06-10 04:00,10,74.77,74.82,74.71,74.82,41
CLZ09,2009-06-10 04:30,10,74.81,74.81,74.75,74.76,19
CLZ09,2009-06-10 05:00,10,74.69,74.69,74.69,74.69,2
CLZ09,2009-06-10 05:30,10,74.72,74.85,74.7,74.79,32
CLZ09,2009-06-10 06:00,10,74.78,74.84,74.78,74.83,10
CLZ09,2009-06-10 06:30,10,74.8,74.83,74.69,74.69,42
CLZ09,2009-06-10 07:00,10,74.69,74.7,74.62,74.7,224
CLZ09,2009-06-10 07:30,10,74.64,74.92,74.5,74.6,306
CLZ09,2009-06-10 08:00,10,74.47,74.65,74.39,74.5,417
CLZ09,2009-06-10 08:30,10,74.45,74.45,74.19,74.35,236
CLZ09,2009-06-10 09:00,10,74.42,74.6,74.14,74.47,462
CLZ09,2009-06-10 09:30,10,74.6,75.19,74.53,74.6,1020
CLZ09,2009-06-10 10:00,10,74.61,74.61,74.28,74.53,256
CLZ09,2009-06-10 10:30,10,74.53,74.69,74.35,74.47,186
CLZ09,2009-06-10 11:00,10,74.51,74.77,74.51,74.65,300
CLZ09,2009-06-10 11:30,10,74.67,74.68,74.47,74.66,148
CLZ09,2009-06-10 12:00,10,74.66,74.75,74.29,74.61,307
CLZ09,2009-06-10 12:30,10,74.47,74.49,74.05,74.26,764
CLZ09,2009-06-10 13:00,10,74.26,74.92,74.08,74.79,564
CLZ09,2009-06-10 13:30,10,74.68,74.8,74.59,74.8,223
CLZ09,2009-06-10 14:00,10,74.76,74.77,74.55,74.63,149
CLZ09,2009-06-10 14:30,10,74.63,74.78,74.63,74.71,136
CLZ09,2009-06-10 15:00,10,74.77,74.78,74.7,74.7,20
CLZ09,2009-06-10 15:30,10,74.85,74.85,74.85,74.85,1
CLZ09,2009-06-10 16:00,10,74.85,74.85,74.85,74.85,51
CLZ09,2009-06-10 19:00,11,74.86,75.01,74.86,75,17
CLZ09,2009-06-10 19:30,11,75.03,75.11,75.03,75.11,50
CLZ09,2009-06-10 20:00,11,75.24,75.28,75.24,75.28,4
CLZ09,2009-06-10 20:30,11,75.23,75.23,75.2,75.2,7
CLZ09,2009-06-10 21:00,11,75.22,75.22,75.18,75.18,6
CLZ09,2009-06-10 21:30,11,75.2,75.2,75.2,75.2,3
CLZ09,2009-06-10 22:30,11,75.36,75.4,75.36,75.4,2
CLZ09,2009-06-10 23:00,11,75.38,75.4,75.38,75.4,13
CLZ09,2009-06-11 00:30,11,75.2,75.2,75.14,75.14,30
CLZ09,2009-06-11 01:00,11,75.36,75.36,75.35,75.35,10
CLZ09,2009-06-11 01:30,11,75.35,75.35,75.35,75.35,114
CLZ09,2009-06-11 02:00,11,75.35,75.35,74.96,74.96,29
CLZ09,2009-06-11 02:30,11,75.12,75.12,74.75,74.8,28
CLZ09,2009-06-11 03:00,11,75.02,75.02,75,75,8
CLZ09,2009-06-11 03:30,11,75.23,75.36,75.23,75.36,2
CLZ09,2009-06-11 04:00,11,75.5,75.5,75.28,75.35,44
CLZ09,2009-06-11 04:30,11,75.24,75.24,74.96,74.96,32
CLZ09,2009-06-11 05:00,11,75.02,75.36,75.02,75.36,9
CLZ09,2009-06-11 05:30,11,75.02,75.02,75.02,75.02,38
CLZ09,2009-06-11 06:00,11,75.27,75.29,75.23,75.26,5
CLZ09,2009-06-11 06:30,11,75.22,75.25,75.22,75.25,4
CLZ09,2009-06-11 07:00,11,75.24,75.35,75.18,75.35,145
CLZ09,2009-06-11 07:30,11,75.49,75.5,74.99,75.12,252
CLZ09,2009-06-11 08:00,11,74.96,75.52,74.95,75.52,115
CLZ09,2009-06-11 08:30,11,75.49,75.65,75.3,75.3,100
CLZ09,2009-06-11 09:00,11,75.33,75.91,75.31,75.74,359
CLZ09,2009-06-11 09:30,11,75.8,75.97,75.49,75.53,489
CLZ09,2009-06-11 10:00,11,75.49,75.97,75.49,75.87,291
CLZ09,2009-06-11 10:30,11,75.89,76.11,75.8,76.01,162
CLZ09,2009-06-11 11:00,11,75.93,76.07,75.8,75.82,54
CLZ09,2009-06-11 11:30,11,75.87,76.19,75.81,76.11,130
CLZ09,2009-06-11 12:00,11,76.12,76.5,76.05,76.42,395
CLZ09,2009-06-11 12:30,11,76.33,76.37,76.13,76.15,204
CLZ09,2009-06-11 13:00,11,76.14,76.35,76,76,802
CLZ09,2009-06-11 13:30,11,76.02,76.12,76,76.02,31
CLZ09,2009-06-11 14:00,11,75.96,76.12,75.91,76.02,201
CLZ09,2009-06-11 14:30,11,75.94,76,75.88,75.89,79
CLZ09,2009-06-11 15:00,11,75.8,75.8,75.69,75.72,43
CLZ09,2009-06-11 15:30,11,75.75,75.75,75.75,75.75,2
CLZ09,2009-06-11 18:00,12,75.65,75.65,75.65,75.65,1
CLZ09,2009-06-11 19:00,12,75.87,75.87,75.87,75.87,10
CLZ09,2009-06-11 21:00,12,75.96,75.96,75.96,75.96,1
CLZ09,2009-06-12 00:30,12,75.93,75.93,75.93,75.93,1
CLZ09,2009-06-12 01:30,12,75.43,75.43,75.39,75.39,2
CLZ09,2009-06-12 02:30,12,75.54,75.61,75.54,75.61,8
CLZ09,2009-06-12 03:00,12,75.5,75.7,75.5,75.7,22
CLZ09,2009-06-12 03:30,12,75.61,75.61,75.54,75.54,9
CLZ09,2009-06-12 04:00,12,75.45,75.45,75.22,75.22,4
CLZ09,2009-06-12 04:30,12,74.96,74.96,74.9,74.9,31
CLZ09,2009-06-12 05:00,12,75.04,75.04,74.97,75,65
CLZ09,2009-06-12 05:30,12,75.09,75.13,75.09,75.13,12
CLZ09,2009-06-12 06:00,12,75.3,75.3,74.95,74.95,18
CLZ09,2009-06-12 06:30,12,74.87,75.1,74.71,75.06,141
CLZ09,2009-06-12 07:00,12,74.96,75.1,74.74,74.76,42
CLZ09,2009-06-12 07:30,12,74.72,74.84,74.39,74.8,258
CLZ09,2009-06-12 08:00,12,74.84,75.24,74.77,75.15,409
CLZ09,2009-06-12 08:30,12,75.17,75.36,75.01,75.07,324
CLZ09,2009-06-12 09:00,12,75.02,75.39,74.99,75.2,284
CLZ09,2009-06-12 09:30,12,75.16,75.6,75.16,75.38,210
CLZ09,2009-06-12 10:00,12,75.39,75.42,75.2,75.35,327
CLZ09,2009-06-12 10:30,12,75.35,75.48,75.17,75.32,783
CLZ09,2009-06-12 11:00,12,75.37,75.46,75.1,75.11,201
CLZ09,2009-06-12 11:30,12,75.11,75.36,75.07,75.34,351
CLZ09,2009-06-12 12:00,12,75.38,75.54,75.3,75.38,208
CLZ09,2009-06-12 12:30,12,75.34,75.59,75.24,75.44,254
CLZ09,2009-06-12 13:00,12,75.37,75.81,75.27,75.47,805
CLZ09,2009-06-12 13:30,12,75.46,75.5,75.36,75.42,233
CLZ09,2009-06-12 14:00,12,75.41,75.6,75.37,75.59,39
CLZ09,2009-06-12 14:30,12,75.62,75.62,75.49,75.5,45
CLZ09,2009-06-12 15:00,12,75.5,75.59,75.45,75.48,195
CLZ09,2009-06-12 15:30,12,75.46,75.46,75.4,75.4,25
CLZ09,2009-06-12 16:00,12,75.58,75.58,75.58,75.58,5
CLZ09,2009-06-14 18:00,15,75.55,75.56,75.43,75.43,3
CLZ09,2009-06-14 18:30,15,75.44,75.44,75.44,75.44,1
CLZ09,2009-06-14 19:30,15,75.1,75.1,75.1,75.1,1
CLZ09,2009-06-14 22:00,15,74.96,74.96,74.96,74.96,1
CLZ09,2009-06-14 23:00,15,74.9,74.9,74.9,74.9,1
CLZ09,2009-06-14 23:30,15,74.8,74.8,74.8,74.8,1
CLZ09,2009-06-15 00:30,15,74.65,74.65,74.49,74.49,8
CLZ09,2009-06-15 01:30,15,74.37,74.37,74.28,74.28,22
CLZ09,2009-06-15 02:30,15,74.47,74.47,74.32,74.33,41
CLZ09,2009-06-15 03:00,15,74.8,74.81,74.8,74.81,2
CLZ09,2009-06-15 03:30,15,74.84,74.85,74.62,74.62,6
CLZ09,2009-06-15 04:00,15,74.59,74.6,74.44,74.44,8
CLZ09,2009-06-15 04:30,15,74.44,74.78,74.44,74.78,10
CLZ09,2009-06-15 05:30,15,74.9,74.96,74.9,74.93,171
CLZ09,2009-06-15 06:00,15,74.56,74.62,74.5,74.5,16
CLZ09,2009-06-15 06:30,15,74.59,74.6,74.54,74.54,131
CLZ09,2009-06-15 07:00,15,74.56,74.96,74.53,74.87,58
CLZ09,2009-06-15 07:30,15,74.82,75.4,74.79,75.29,97
CLZ09,2009-06-15 08:00,15,75.21,75.26,74.85,74.94,499
CLZ09,2009-06-15 08:30,15,74.89,74.89,74.11,74.28,326
CLZ09,2009-06-15 09:00,15,74.28,74.45,74.16,74.2,100
CLZ09,2009-06-15 09:30,15,74.2,74.22,73.85,73.87,757
CLZ09,2009-06-15 10:00,15,73.8,73.8,73.19,73.55,882
CLZ09,2009-06-15 10:30,15,73.54,73.71,73.18,73.3,387
CLZ09,2009-06-15 11:00,15,73.33,73.45,73.1,73.25,283
CLZ09,2009-06-15 11:30,15,73.26,73.72,73.26,73.72,238
CLZ09,2009-06-15 12:00,15,73.65,73.65,73.47,73.57,109
CLZ09,2009-06-15 12:30,15,73.56,73.79,73.32,73.76,199
CLZ09,2009-06-15 13:00,15,73.72,74.28,73.62,74.15,288
CLZ09,2009-06-15 13:30,15,74.15,74.15,73.85,73.88,139
CLZ09,2009-06-15 14:00,15,73.88,74.14,73.8,74.04,30
CLZ09,2009-06-15 14:30,15,74.17,74.17,74.11,74.11,6
CLZ09,2009-06-15 15:00,15,74.07,74.07,74,74.07,5
CLZ09,2009-06-15 16:00,15,73.93,73.95,73.93,73.95,6
CLZ09,2009-06-15 19:00,16,73.76,73.76,73.76,73.76,1
CLZ09,2009-06-15 19:30,16,73.69,73.69,73.69,73.69,1
CLZ09,2009-06-15 20:30,16,73.62,73.7,73.62,73.7,2
CLZ09,2009-06-15 21:30,16,73.84,73.88,73.84,73.88,3
CLZ09,2009-06-15 23:00,16,73.53,73.53,73.52,73.52,3
CLZ09,2009-06-16 00:00,16,73.75,73.75,73.75,73.75,1
CLZ09,2009-06-16 00:30,16,73.77,73.77,73.77,73.77,10
CLZ09,2009-06-16 01:00,16,73.8,73.8,73.8,73.8,1
CLZ09,2009-06-16 01:30,16,73.89,74.25,73.89,74.25,32
CLZ09,2009-06-16 02:00,16,74.16,74.16,74.16,74.16,6
CLZ09,2009-06-16 02:30,16,74.05,74.05,74.05,74.05,1
CLZ09,2009-06-16 03:00,16,74.27,74.29,74.15,74.21,91
CLZ09,2009-06-16 03:30,16,74.24,74.69,74.24,74.68,50
CLZ09,2009-06-16 04:00,16,74.68,74.86,74.67,74.67,140
CLZ09,2009-06-16 04:30,16,74.85,75.05,74.82,74.82,45
CLZ09,2009-06-16 05:00,16,74.95,75.25,74.95,75.25,27
CLZ09,2009-06-16 05:30,16,75.26,75.36,75.15,75.15,4
CLZ09,2009-06-16 06:00,16,75.13,75.33,75.13,75.22,9
CLZ09,2009-06-16 06:30,16,75.25,75.7,75.25,75.59,63
CLZ09,2009-06-16 07:00,16,75.58,75.74,75.41,75.54,47
CLZ09,2009-06-16 07:30,16,75.76,75.85,75.42,75.42,200
CLZ09,2009-06-16 08:00,16,75.45,76.02,75.45,75.58,360
CLZ09,2009-06-16 08:30,16,75.51,75.62,75.31,75.5,352
CLZ09,2009-06-16 09:00,16,75.43,75.63,75.15,75.33,106
CLZ09,2009-06-16 09:30,16,75.33,75.55,75.2,75.33,498
CLZ09,2009-06-16 10:00,16,75.4,75.6,75.24,75.37,427
CLZ09,2009-06-16 10:30,16,75.4,75.51,75.04,75.15,208
CLZ09,2009-06-16 11:00,16,75.18,75.25,74.99,75.18,139
CLZ09,2009-06-16 11:30,16,75,75,74.21,74.44,1670
CLZ09,2009-06-16 12:00,16,74.44,74.47,73.53,73.95,3163
CLZ09,2009-06-16 12:30,16,73.95,74.2,73.78,73.86,1853
CLZ09,2009-06-16 13:00,16,73.8,73.89,73.21,73.81,635
CLZ09,2009-06-16 13:30,16,73.81,74.05,73.74,73.94,135
CLZ09,2009-06-16 14:00,16,73.98,74.09,73.85,73.85,25
CLZ09,2009-06-16 14:30,16,73.88,73.88,73.81,73.85,39
CLZ09,2009-06-16 15:00,16,73.78,73.81,73.78,73.81,2
CLZ09,2009-06-16 15:30,16,73.75,73.75,73.5,73.64,31
CLZ09,2009-06-16 16:00,16,73.51,73.53,73.51,73.53,10
CLZ09,2009-06-16 18:30,17,73.4,73.4,73.21,73.21,6
CLZ09,2009-06-16 19:00,17,73.35,73.35,73.35,73.35,1
CLZ09,2009-06-16 19:30,17,73.35,73.35,73.35,73.35,2
CLZ09,2009-06-16 20:30,17,73.63,73.64,73.63,73.64,2
CLZ09,2009-06-16 22:30,17,73.76,73.76,73.76,73.76,1
CLZ09,2009-06-16 23:30,17,74.16,74.16,74.16,74.16,1
CLZ09,2009-06-17 01:30,17,74.47,74.47,74.45,74.47,15
CLZ09,2009-06-17 02:00,17,74.56,74.56,74.56,74.56,1
CLZ09,2009-06-17 02:30,17,74.29,74.29,74.26,74.26,25
CLZ09,2009-06-17 03:00,17,74.16,74.16,74.16,74.16,5
CLZ09,2009-06-17 03:30,17,73.76,73.89,73.74,73.82,9
CLZ09,2009-06-17 04:00,17,73.67,73.7,73.57,73.61,20
CLZ09,2009-06-17 04:30,17,73.56,73.62,73.5,73.62,89
CLZ09,2009-06-17 05:00,17,73.67,73.7,73.58,73.7,9
CLZ09,2009-06-17 05:30,17,73.6,73.67,73.3,73.51,86
CLZ09,2009-06-17 06:00,17,73.56,73.78,73.56,73.67,67
CLZ09,2009-06-17 06:30,17,73.71,73.71,73.35,73.35,38
CLZ09,2009-06-17 07:00,17,73.28,73.32,72.96,73,84
CLZ09,2009-06-17 07:30,17,73.1,73.4,72.99,73.2,185
CLZ09,2009-06-17 08:00,17,73.27,73.47,73.19,73.47,289
CLZ09,2009-06-17 08:30,17,73.43,73.56,72.92,73,350
CLZ09,2009-06-17 09:00,17,72.99,73.26,72.89,73.11,239
CLZ09,2009-06-17 09:30,17,72.98,73.48,72.66,73.08,551
CLZ09,2009-06-17 10:00,17,73.13,73.65,73.1,73.59,186
CLZ09,2009-06-17 10:30,17,73.59,73.59,73.15,73.33,198
CLZ09,2009-06-17 11:00,17,73.49,74,73.42,73.89,408
CLZ09,2009-06-17 11:30,17,73.88,74.23,73.85,74,212
CLZ09,2009-06-17 12:00,17,73.91,73.93,73.5,73.77,72
CLZ09,2009-06-17 12:30,17,73.87,74.07,73.74,73.87,206
CLZ09,2009-06-17 13:00,17,73.87,74.58,73.85,74.48,890
CLZ09,2009-06-17 13:30,17,74.47,74.54,74.27,74.43,196
CLZ09,2009-06-17 14:00,17,74.38,74.44,74.35,74.35,15
CLZ09,2009-06-17 14:30,17,74.28,74.3,74.21,74.25,45
CLZ09,2009-06-17 15:00,17,74.25,74.25,74.21,74.21,6
CLZ09,2009-06-17 20:00,18,74.88,74.88,74.88,74.88,1
CLZ09,2009-06-17 21:30,18,74.46,74.46,74.45,74.45,2
CLZ09,2009-06-17 22:00,18,74.45,74.46,74.35,74.35,5
CLZ09,2009-06-17 22:30,18,74.26,74.26,74.26,74.26,9
CLZ09,2009-06-17 23:30,18,74.26,74.26,74.26,74.26,16
CLZ09,2009-06-18 01:30,18,74.52,74.52,74.52,74.52,9
CLZ09,2009-06-18 02:00,18,74.96,74.96,74.96,74.96,1
CLZ09,2009-06-18 02:30,18,74.89,74.9,74.52,74.52,25
CLZ09,2009-06-18 03:00,18,74.45,74.75,74.45,74.75,56
CLZ09,2009-06-18 03:30,18,74.85,74.86,74.76,74.86,80
CLZ09,2009-06-18 04:00,18,74.96,74.96,74.96,74.96,1
CLZ09,2009-06-18 04:30,18,74.83,74.85,74.77,74.77,55
CLZ09,2009-06-18 05:00,18,74.74,74.75,74.74,74.75,7
CLZ09,2009-06-18 05:30,18,74.56,74.58,74.29,74.34,57
CLZ09,2009-06-18 06:00,18,74.16,74.22,74.16,74.22,5
CLZ09,2009-06-18 06:30,18,74,74,73.76,73.82,72
CLZ09,2009-06-18 07:00,18,73.95,74.2,73.95,74.2,97
CLZ09,2009-06-18 07:30,18,74.2,74.51,74.2,74.26,112
CLZ09,2009-06-18 08:00,18,74.39,74.49,73.8,73.88,190
CLZ09,2009-06-18 08:30,18,73.86,74.29,73.51,74.28,262
CLZ09,2009-06-18 09:00,18,74.25,74.92,74.11,74.58,377
CLZ09,2009-06-18 09:30,18,74.52,74.57,74.05,74.07,351
CLZ09,2009-06-18 10:00,18,74.07,74.64,74.07,74.53,306
CLZ09,2009-06-18 10:30,18,74.49,74.56,74.29,74.51,616
CLZ09,2009-06-18 11:00,18,74.5,74.51,74.3,74.42,199
CLZ09,2009-06-18 11:30,18,74.43,74.64,74.31,74.62,122
CLZ09,2009-06-18 12:00,18,74.69,74.8,74.51,74.74,399
CLZ09,2009-06-18 12:30,18,74.75,74.81,74.5,74.8,295
CLZ09,2009-06-18 13:00,18,74.74,74.79,74.12,74.45,528
CLZ09,2009-06-18 13:30,18,74.4,74.43,74.28,74.4,275
CLZ09,2009-06-18 14:00,18,74.41,74.47,74.38,74.45,20
CLZ09,2009-06-18 14:30,18,74.44,74.51,74.34,74.34,6
CLZ09,2009-06-18 15:00,18,74.3,74.3,74.3,74.3,1
CLZ09,2009-06-18 16:00,18,74.36,74.36,74.36,74.36,1
CLZ09,2009-06-19 06:00,19,75.27,75.36,75.27,75.36,2
CLZ09,2009-06-19 06:30,19,75.18,75.25,75.16,75.19,16
CLZ09,2009-06-19 07:00,19,75.09,75.29,75,75.15,51
CLZ09,2009-06-19 07:30,19,75.2,75.2,74.89,75.05,385
CLZ09,2009-06-19 08:00,19,75,75.03,74.6,74.62,344
CLZ09,2009-06-19 08:30,19,74.6,74.94,74.55,74.71,420
CLZ09,2009-06-19 09:00,19,74.72,74.76,74.48,74.54,383
CLZ09,2009-06-19 09:30,19,74.6,74.81,74.58,74.8,291
CLZ09,2009-06-19 10:00,19,74.8,74.86,74.54,74.65,392
CLZ09,2009-06-19 10:30,19,74.66,74.82,74.62,74.78,170
CLZ09,2009-06-19 11:00,19,74.82,74.82,73.76,73.82,929
CLZ09,2009-06-19 11:30,19,73.77,73.82,73.19,73.19,509
CLZ09,2009-06-19 12:00,19,73.25,73.55,73.2,73.46,449
CLZ09,2009-06-19 12:30,19,73.47,73.59,72.6,72.83,509
CLZ09,2009-06-19 13:00,19,72.79,73.01,72.28,72.88,993
CLZ09,2009-06-19 13:30,19,72.9,73.15,72.87,72.96,64
CLZ09,2009-06-19 14:00,19,72.97,73.05,72.94,73,65
CLZ09,2009-06-19 14:30,19,73,73,72.94,73,57
CLZ09,2009-06-19 15:00,19,72.94,72.94,72.94,72.94,1
CLZ09,2009-06-19 16:00,19,72.88,72.88,72.69,72.69,4
CLZ09,2009-06-21 20:00,22,72.5,72.5,72.42,72.42,4
CLZ09,2009-06-21 21:30,22,72.82,72.82,72.75,72.75,3
CLZ09,2009-06-22 00:30,22,72.79,72.91,72.79,72.91,4
CLZ09,2009-06-22 02:00,22,72.58,72.58,72.58,72.58,36
CLZ09,2009-06-22 03:30,22,72.96,72.96,72.56,72.57,3
CLZ09,2009-06-22 04:00,22,72.3,72.3,71.69,71.85,191
CLZ09,2009-06-22 04:30,22,71.36,71.76,71.24,71.76,130
CLZ09,2009-06-22 05:00,22,71.71,71.79,71.71,71.79,122
CLZ09,2009-06-22 05:30,22,71.79,71.9,71.79,71.9,11
CLZ09,2009-06-22 06:00,22,71.99,72.02,71.98,72,8
CLZ09,2009-06-22 06:30,22,71.79,71.86,71.76,71.86,15
CLZ09,2009-06-22 07:00,22,71.82,71.86,71.66,71.69,334
CLZ09,2009-06-22 07:30,22,71.73,71.73,71.29,71.31,104
CLZ09,2009-06-22 08:00,22,71.33,71.4,70.93,71.3,614
CLZ09,2009-06-22 08:30,22,71.3,71.31,70.78,70.79,885
CLZ09,2009-06-22 09:00,22,70.78,70.94,70.5,70.62,970
CLZ09,2009-06-22 09:30,22,70.55,70.6,70.15,70.34,1035
CLZ09,2009-06-22 10:00,22,70.23,70.53,70.14,70.5,343
CLZ09,2009-06-22 10:30,22,70.5,70.54,70.07,70.15,262
CLZ09,2009-06-22 11:00,22,70.19,70.37,70.17,70.25,200
CLZ09,2009-06-22 11:30,22,70.3,70.35,69.99,70.19,712
CLZ09,2009-06-22 12:00,22,70.19,70.19,69.69,69.92,452
CLZ09,2009-06-22 12:30,22,69.96,70.26,69.96,70.26,231
CLZ09,2009-06-22 13:00,22,70.21,70.51,70.03,70.37,830
CLZ09,2009-06-22 13:30,22,70.38,70.38,70.18,70.21,241
CLZ09,2009-06-22 14:00,22,70.24,70.34,70.23,70.34,51
CLZ09,2009-06-22 14:30,22,70.37,70.37,70.03,70.03,19
CLZ09,2009-06-22 17:00,23,70.2,70.2,70.1,70.1,5
CLZ09,2009-06-22 17:30,23,70.11,70.11,70.11,70.11,1
CLZ09,2009-06-22 18:00,23,70.25,70.25,70.25,70.25,6
CLZ09,2009-06-22 18:30,23,70.25,70.25,70.25,70.25,1
CLZ09,2009-06-22 19:00,23,70.3,70.3,70.3,70.3,41
CLZ09,2009-06-22 19:30,23,70.16,70.16,70.16,70.16,1
CLZ09,2009-06-22 20:00,23,70.02,70.02,70.02,70.02,1
CLZ09,2009-06-22 21:00,23,69.8,69.8,69.8,69.8,14
CLZ09,2009-06-22 21:30,23,69.8,69.8,69.36,69.36,52
CLZ09,2009-06-22 22:00,23,69.61,69.65,69.61,69.65,5
CLZ09,2009-06-22 22:30,23,69.64,69.64,69.64,69.64,1
CLZ09,2009-06-22 23:00,23,69.76,69.76,69.76,69.76,1
CLZ09,2009-06-23 00:00,23,69.9,69.9,69.9,69.9,1
CLZ09,2009-06-23 00:30,23,69.57,69.57,69.55,69.55,15
CLZ09,2009-06-23 01:00,23,69.45,69.46,69.4,69.46,19
CLZ09,2009-06-23 01:30,23,69.56,69.59,69.56,69.59,2
CLZ09,2009-06-23 02:00,23,69.81,70,69.81,70,3
CLZ09,2009-06-23 02:30,23,70.16,70.2,69.76,69.76,4
CLZ09,2009-06-23 03:30,23,69.7,69.7,69.47,69.47,56
CLZ09,2009-06-23 04:30,23,70,70,69.96,69.99,111
CLZ09,2009-06-23 05:00,23,70.03,70.03,70.03,70.03,1
CLZ09,2009-06-23 05:30,23,70.08,70.26,70.07,70.2,109
CLZ09,2009-06-23 06:00,23,70.16,70.56,70.1,70.38,16
CLZ09,2009-06-23 06:30,23,70.38,70.45,70.38,70.41,43
CLZ09,2009-06-23 07:00,23,70.5,71.23,70.46,70.94,97
CLZ09,2009-06-23 07:30,23,70.94,71,70.87,70.91,69
CLZ09,2009-06-23 08:00,23,70.92,70.97,70.5,70.75,350
CLZ09,2009-06-23 08:30,23,70.56,70.98,70.46,70.93,324
CLZ09,2009-06-23 09:00,23,70.76,70.95,70.12,70.12,336
CLZ09,2009-06-23 09:30,23,70.03,70.11,69.79,70.04,402
CLZ09,2009-06-23 10:00,23,70.01,70.44,69.81,70.28,134
CLZ09,2009-06-23 10:30,23,70.27,70.63,70.24,70.59,285
CLZ09,2009-06-23 11:00,23,70.61,70.85,70.46,70.64,107
CLZ09,2009-06-23 11:30,23,70.7,71.33,70.69,71.07,313
CLZ09,2009-06-23 12:00,23,71.13,71.62,71.13,71.4,663
CLZ09,2009-06-23 12:30,23,71.42,71.67,71.38,71.5,519
CLZ09,2009-06-23 13:00,23,71.46,72.33,71.42,71.77,479
CLZ09,2009-06-23 13:30,23,71.9,71.9,71.7,71.74,195
CLZ09,2009-06-23 14:00,23,71.8,72,71.77,72,93
CLZ09,2009-06-23 14:30,23,72,72,71.69,71.69,8
CLZ09,2009-06-23 15:30,23,71.36,71.47,71.36,71.44,27
CLZ09,2009-06-23 16:00,23,71,71,71,71,1
CLZ09,2009-06-23 18:30,24,71.2,71.2,71.2,71.2,5
CLZ09,2009-06-23 19:30,24,71,71,70.96,70.97,17
CLZ09,2009-06-23 20:00,24,70.9,70.9,70.75,70.77,3
CLZ09,2009-06-23 20:30,24,70.73,70.73,70.72,70.72,11
CLZ09,2009-06-23 21:00,24,70.94,70.99,70.94,70.99,2
CLZ09,2009-06-23 21:30,24,70.89,70.89,70.89,70.89,1
CLZ09,2009-06-23 22:00,24,71.03,71.03,71.03,71.03,1
CLZ09,2009-06-23 22:30,24,71.06,71.2,71.06,71.2,13
CLZ09,2009-06-23 23:00,24,71.07,71.07,71.01,71.05,15
CLZ09,2009-06-23 23:30,24,71.02,71.05,71.02,71.03,17
CLZ09,2009-06-24 00:00,24,71.03,71.06,71.03,71.06,2
CLZ09,2009-06-24 01:30,24,71.22,71.4,71.22,71.4,30
CLZ09,2009-06-24 02:00,24,71.3,71.3,71.3,71.3,1
CLZ09,2009-06-24 02:30,24,71.25,71.25,71.25,71.25,1
CLZ09,2009-06-24 03:00,24,71.56,71.76,71.56,71.76,2
CLZ09,2009-06-24 03:30,24,71.78,71.78,71.38,71.49,8
CLZ09,2009-06-24 04:00,24,71.36,71.49,71.36,71.47,4
CLZ09,2009-06-24 04:30,24,71.54,71.65,71.54,71.6,4
CLZ09,2009-06-24 05:00,24,71.62,71.62,71.38,71.38,14
CLZ09,2009-06-24 05:30,24,71.39,71.39,71.39,71.39,1
CLZ09,2009-06-24 06:00,24,71.58,71.58,71.37,71.37,11
CLZ09,2009-06-24 06:30,24,71.35,71.35,71.24,71.27,12
CLZ09,2009-06-24 07:00,24,71.15,71.31,71.15,71.31,30
CLZ09,2009-06-24 07:30,24,71.38,71.76,71.35,71.48,339
CLZ09,2009-06-24 08:00,24,71.48,71.69,71.46,71.57,334
CLZ09,2009-06-24 08:30,24,71.51,71.55,71.33,71.53,183
CLZ09,2009-06-24 09:00,24,71.45,71.8,71.3,71.53,336
CLZ09,2009-06-24 09:30,24,71.72,72.13,71.25,71.98,800
CLZ09,2009-06-24 10:00,24,71.98,72.52,71.91,72.16,753
CLZ09,2009-06-24 10:30,24,72.13,72.2,71.96,72.06,600
CLZ09,2009-06-24 11:00,24,72.06,72.32,71.6,71.63,795
CLZ09,2009-06-24 11:30,24,71.67,71.67,71.25,71.38,235
CLZ09,2009-06-24 12:00,24,71.2,71.63,71.2,71.53,225
CLZ09,2009-06-24 12:30,24,71.44,71.62,71.25,71.36,141
CLZ09,2009-06-24 13:00,24,71.45,72.04,71.37,71.48,246
CLZ09,2009-06-24 13:30,24,71.48,71.48,71.25,71.44,100
CLZ09,2009-06-24 14:00,24,71.28,71.29,71.28,71.29,2
CLZ09,2009-06-24 14:30,24,71.43,71.43,71.29,71.34,80
CLZ09,2009-06-24 17:00,25,71.25,71.25,71.25,71.25,1
CLZ09,2009-06-24 20:30,25,71.25,71.25,71.25,71.25,5
CLZ09,2009-06-24 23:30,25,71.7,71.7,71.7,71.7,2
CLZ09,2009-06-25 00:00,25,71.6,71.62,71.6,71.6,10
CLZ09,2009-06-25 01:00,25,71.76,71.76,71.76,71.76,1
CLZ09,2009-06-25 02:00,25,71.61,71.61,71.42,71.42,6
CLZ09,2009-06-25 02:30,25,71.42,71.42,71.4,71.4,10
CLZ09,2009-06-25 03:00,25,71.84,71.88,71.8,71.8,18
CLZ09,2009-06-25 03:30,25,71.8,71.82,71.8,71.82,37
CLZ09,2009-06-25 04:00,25,71.82,72.02,71.82,72.02,70
CLZ09,2009-06-25 04:30,25,71.91,71.91,71.82,71.82,125
CLZ09,2009-06-25 06:00,25,72,72.16,71.99,72.16,23
CLZ09,2009-06-25 06:30,25,72.26,72.34,72.2,72.28,65
CLZ09,2009-06-25 07:00,25,72.23,72.45,72.2,72.25,201
CLZ09,2009-06-25 07:30,25,72.18,72.2,71.66,71.8,96
CLZ09,2009-06-25 08:00,25,71.79,72.42,71.76,72.33,729
CLZ09,2009-06-25 08:30,25,72.28,72.64,72.06,72.31,1301
CLZ09,2009-06-25 09:00,25,72.33,72.48,72.14,72.45,1358
CLZ09,2009-06-25 09:30,25,72.47,72.64,71.9,72.08,761
CLZ09,2009-06-25 10:00,25,72.14,72.43,72.11,72.34,563
CLZ09,2009-06-25 10:30,25,72.36,72.9,72.26,72.89,705
CLZ09,2009-06-25 11:00,25,72.97,73.24,72.87,73.12,496
CLZ09,2009-06-25 11:30,25,73.21,73.21,72.45,72.53,680
CLZ09,2009-06-25 12:00,25,72.51,73.38,72.47,73.38,818
CLZ09,2009-06-25 12:30,25,73.41,73.45,72.94,73.35,300
CLZ09,2009-06-25 13:00,25,73.36,73.38,72.63,72.98,763
CLZ09,2009-06-25 13:30,25,72.99,73.03,72.81,73.03,66
CLZ09,2009-06-25 14:00,25,73.02,73.13,73,73.08,15
CLZ09,2009-06-25 14:30,25,73,73.07,72.97,73.05,50
CLZ09,2009-06-25 15:00,25,73.03,73.03,73.03,73.03,2
CLZ09,2009-06-25 15:30,25,73.08,73.08,73.08,73.08,10
CLZ09,2009-06-25 18:00,26,73.03,73.03,73.03,73.03,1
CLZ09,2009-06-25 19:00,26,73.21,73.31,73.21,73.31,13
CLZ09,2009-06-25 19:30,26,73.31,73.31,73.31,73.31,13
CLZ09,2009-06-25 20:00,26,73.37,73.37,73.37,73.37,1
CLZ09,2009-06-25 21:00,26,73.28,73.28,73.25,73.25,8
CLZ09,2009-06-25 21:30,26,73.23,73.23,73.23,73.23,1
CLZ09,2009-06-25 22:00,26,73.2,73.2,73.2,73.2,1
CLZ09,2009-06-25 23:00,26,73.33,73.33,73.33,73.33,2
CLZ09,2009-06-26 01:00,26,73.56,73.6,73.56,73.6,3
CLZ09,2009-06-26 01:30,26,73.55,73.55,73.53,73.53,5
CLZ09,2009-06-26 02:00,26,73.8,73.86,73.56,73.59,94
CLZ09,2009-06-26 02:30,26,73.6,73.77,73.6,73.7,34
CLZ09,2009-06-26 03:30,26,73.89,73.91,73.89,73.91,2
CLZ09,2009-06-26 04:00,26,73.72,73.72,73.7,73.7,3
CLZ09,2009-06-26 04:30,26,73.7,73.77,73.7,73.77,2
CLZ09,2009-06-26 05:00,26,73.58,73.58,73.58,73.58,1
CLZ09,2009-06-26 05:30,26,73.71,73.71,73.46,73.48,12
CLZ09,2009-06-26 06:00,26,73.34,73.34,73.33,73.34,11
CLZ09,2009-06-26 06:30,26,73.16,73.16,72.75,73.05,44
CLZ09,2009-06-26 07:00,26,73.07,73.14,72.87,73.06,24
CLZ09,2009-06-26 07:30,26,73.07,73.13,72.56,72.58,148
CLZ09,2009-06-26 08:00,26,72.55,72.79,72.28,72.75,511
CLZ09,2009-06-26 08:30,26,72.78,72.86,72.4,72.47,559
CLZ09,2009-06-26 09:00,26,72.42,72.53,71.91,72.13,561
CLZ09,2009-06-26 09:30,26,72.16,72.26,71.83,72.11,394
CLZ09,2009-06-26 10:00,26,72.04,72.07,71.87,71.99,512
CLZ09,2009-06-26 10:30,26,72.02,72.04,71.57,71.75,282
CLZ09,2009-06-26 11:00,26,71.76,71.91,71.63,71.75,181
CLZ09,2009-06-26 11:30,26,71.74,72.05,71.68,71.99,174
CLZ09,2009-06-26 12:00,26,71.9,72.04,71.75,71.93,231
CLZ09,2009-06-26 12:30,26,71.94,72.13,71.89,71.96,189
CLZ09,2009-06-26 13:00,26,71.95,72.18,71.7,71.9,546
CLZ09,2009-06-26 13:30,26,71.88,72.05,71.87,72.04,307
CLZ09,2009-06-26 14:00,26,72.08,72.11,72.05,72.1,12
CLZ09,2009-06-26 14:30,26,72.06,72.13,72.05,72.13,25
CLZ09,2009-06-26 15:00,26,72.03,72.06,72,72.06,43
CLZ09,2009-06-26 15:30,26,72.1,72.1,72.1,72.1,1
CLZ09,2009-06-28 17:30,29,71.87,71.9,71.87,71.9,3
CLZ09,2009-06-28 18:00,29,71.91,71.92,71.85,71.85,42
CLZ09,2009-06-28 19:00,29,71.76,71.76,71.76,71.76,1
CLZ09,2009-06-28 19:30,29,71.74,71.74,71.74,71.74,2
CLZ09,2009-06-28 20:00,29,71.56,71.56,71.5,71.5,2
CLZ09,2009-06-28 20:30,29,71.3,71.3,71.3,71.3,2
CLZ09,2009-06-28 21:30,29,71.37,71.37,71.35,71.35,3
CLZ09,2009-06-28 22:30,29,71.5,71.5,71.5,71.5,1
CLZ09,2009-06-29 00:00,29,71.5,71.62,71.5,71.62,2
CLZ09,2009-06-29 02:00,29,71.7,71.7,71.7,71.7,10
CLZ09,2009-06-29 02:30,29,71.91,71.91,71.91,71.91,1
CLZ09,2009-06-29 03:00,29,72.22,72.23,72,72,3
CLZ09,2009-06-29 04:00,29,72.04,72.04,72.04,72.04,1
CLZ09,2009-06-29 04:30,29,72,72.12,72,72.08,7
CLZ09,2009-06-29 05:00,29,72.12,72.46,72.12,72.46,6
CLZ09,2009-06-29 05:30,29,72.36,72.38,72.36,72.38,26
CLZ09,2009-06-29 06:00,29,72.6,72.87,72.6,72.7,424
CLZ09,2009-06-29 06:30,29,72.76,72.8,72.76,72.78,33
CLZ09,2009-06-29 07:00,29,72.67,72.7,72.49,72.5,25
CLZ09,2009-06-29 07:30,29,72.42,72.65,72.4,72.6,173
CLZ09,2009-06-29 08:00,29,72.58,73.32,72.42,73.09,350
CLZ09,2009-06-29 08:30,29,73.16,73.48,73.13,73.3,250
CLZ09,2009-06-29 09:00,29,73.43,73.6,73.38,73.57,357
CLZ09,2009-06-29 09:30,29,73.61,73.84,73.58,73.84,476
CLZ09,2009-06-29 10:00,29,73.73,74.01,73.63,73.69,395
CLZ09,2009-06-29 10:30,29,73.63,73.81,73.51,73.64,262
CLZ09,2009-06-29 11:00,29,73.71,73.91,73.71,73.91,148
CLZ09,2009-06-29 11:30,29,73.93,73.95,73.54,73.54,173
CLZ09,2009-06-29 12:00,29,73.54,74.5,73.54,74.26,475
CLZ09,2009-06-29 12:30,29,74.3,74.4,74.04,74.27,320
CLZ09,2009-06-29 13:00,29,74.16,74.34,73.97,74.08,855
CLZ09,2009-06-29 13:30,29,74.08,74.1,74.05,74.1,277
CLZ09,2009-06-29 14:00,29,74.08,74.2,74.06,74.16,43
CLZ09,2009-06-29 14:30,29,74.17,74.18,74,74,178
CLZ09,2009-06-29 15:00,29,74.05,74.05,74.02,74.05,141
CLZ09,2009-06-29 15:30,29,74.2,74.23,74.18,74.18,13
CLZ09,2009-06-29 16:00,29,74.18,74.18,74.1,74.18,26
CLZ09,2009-06-29 17:00,30,74.05,74.06,74.05,74.06,2
CLZ09,2009-06-29 18:00,30,73.99,73.99,73.97,73.97,10
CLZ09,2009-06-29 18:30,30,74.11,74.11,74.11,74.11,1
CLZ09,2009-06-29 19:30,30,74.76,74.76,74.76,74.76,1
CLZ09,2009-06-29 20:00,30,74.85,75.03,74.8,75,59
CLZ09,2009-06-29 20:30,30,74.84,75.16,74.84,75.16,25
CLZ09,2009-06-29 21:00,30,75.18,75.85,75.17,75.5,104
CLZ09,2009-06-29 21:30,30,75.6,75.61,75.6,75.6,3
CLZ09,2009-06-29 22:00,30,75.31,75.31,75.24,75.27,4
CLZ09,2009-06-29 22:30,30,75.24,75.3,75.24,75.3,5
CLZ09,2009-06-29 23:00,30,75.16,75.16,75.16,75.16,1
CLZ09,2009-06-30 00:00,30,75.13,75.14,75.13,75.14,2
CLZ09,2009-06-30 00:30,30,75.38,75.46,75.38,75.46,3
CLZ09,2009-06-30 01:00,30,75.5,75.56,75.5,75.56,3
CLZ09,2009-06-30 01:30,30,75.33,75.37,75.16,75.2,54
CLZ09,2009-06-30 02:00,30,75.21,75.21,74.9,74.9,37
CLZ09,2009-06-30 02:30,30,74.99,75,74.8,74.88,45
CLZ09,2009-06-30 03:00,30,74.96,75.26,74.96,75.26,67
CLZ09,2009-06-30 03:30,30,74.76,74.76,74.64,74.64,2
CLZ09,2009-06-30 04:00,30,74.83,74.83,74.83,74.83,10
CLZ09,2009-06-30 04:30,30,74.59,74.65,74.58,74.65,36
CLZ09,2009-06-30 05:00,30,74.5,74.5,74.08,74.28,122
CLZ09,2009-06-30 05:30,30,74.18,74.25,74.16,74.22,39
CLZ09,2009-06-30 06:00,30,74,74,73.55,73.69,44
CLZ09,2009-06-30 06:30,30,73.93,74.25,73.88,74.25,57
CLZ09,2009-06-30 07:00,30,74.04,74.54,74.04,74.4,76
CLZ09,2009-06-30 07:30,30,74.38,74.61,73.97,74.03,381
CLZ09,2009-06-30 08:00,30,74.09,74.09,73.51,73.78,529
CLZ09,2009-06-30 08:30,30,73.78,74.26,73.75,74.12,779
CLZ09,2009-06-30 09:00,30,74.06,74.06,72.85,73.03,755
CLZ09,2009-06-30 09:30,30,73.01,73.01,71.78,72.51,1043
CLZ09,2009-06-30 10:00,30,72.49,72.54,71.99,72.27,370
CLZ09,2009-06-30 10:30,30,72.25,72.29,71.87,72.29,1900
CLZ09,2009-06-30 11:00,30,72.29,72.54,72.23,72.51,822
CLZ09,2009-06-30 11:30,30,72.51,72.56,72.25,72.38,796
CLZ09,2009-06-30 12:00,30,72.38,72.39,71.89,72.05,560
CLZ09,2009-06-30 12:30,30,71.95,72.13,71.74,72.04,190
CLZ09,2009-06-30 13:00,30,71.96,72.78,71.9,72.7,948
CLZ09,2009-06-30 13:30,30,72.66,72.73,72.62,72.7,106
CLZ09,2009-06-30 14:00,30,72.7,72.8,72.7,72.8,69
CLZ09,2009-06-30 14:30,30,72.87,72.87,72.83,72.86,15
CLZ09,2009-06-30 15:00,30,72.83,72.87,72.83,72.83,8
CLZ09,2009-06-30 15:30,30,72.7,73.4,72.7,73.34,15
CLZ09,2009-06-30 16:00,30,73.1,73.1,73.1,73.1,2
CLZ09,2009-06-30 17:00,1,73.26,73.26,73.26,73.26,4
CLZ09,2009-06-30 19:00,1,73.26,73.26,73.26,73.26,1
CLZ09,2009-06-30 19:30,1,73.2,73.25,73.2,73.22,7
CLZ09,2009-06-30 20:00,1,73.18,73.18,72.9,73.02,16
CLZ09,2009-06-30 20:30,1,73.12,73.12,73.12,73.12,1
CLZ09,2009-06-30 22:00,1,73.28,73.3,73.22,73.25,52
CLZ09,2009-06-30 23:30,1,73.2,73.26,73.2,73.26,9
CLZ09,2009-07-01 00:00,1,73.15,73.15,72.98,72.98,11
CLZ09,2009-07-01 00:30,1,72.89,72.89,72.89,72.89,1
CLZ09,2009-07-01 02:00,1,73.34,73.96,73.34,73.96,69
CLZ09,2009-07-01 02:30,1,73.96,73.96,73.56,73.56,63
CLZ09,2009-07-01 03:00,1,73.48,73.67,73.48,73.66,19
CLZ09,2009-07-01 03:30,1,73.66,73.75,73.63,73.75,5
CLZ09,2009-07-01 04:00,1,73.83,73.96,73.8,73.92,148
CLZ09,2009-07-01 04:30,1,73.9,73.93,73.85,73.85,36
CLZ09,2009-07-01 05:30,1,73.99,73.99,73.93,73.99,155
CLZ09,2009-07-01 06:00,1,73.9,73.9,73.67,73.81,17
CLZ09,2009-07-01 06:30,1,73.84,73.84,73.79,73.8,16
CLZ09,2009-07-01 07:00,1,73.89,73.95,73.65,73.95,26
CLZ09,2009-07-01 07:30,1,74.03,74.22,73.82,74.22,32
CLZ09,2009-07-01 08:00,1,74.16,74.37,74.04,74.28,262
CLZ09,2009-07-01 08:30,1,74.2,74.32,74.08,74.23,457
CLZ09,2009-07-01 09:00,1,74.13,74.38,74.04,74.3,256
CLZ09,2009-07-01 09:30,1,74.1,74.1,72.89,73.05,778
CLZ09,2009-07-01 10:00,1,73.07,73.33,72.57,72.6,756
CLZ09,2009-07-01 10:30,1,72.57,72.71,71.99,72.4,727
CLZ09,2009-07-01 11:00,1,72.48,72.76,72.15,72.21,349
CLZ09,2009-07-01 11:30,1,72.21,72.5,71.85,71.96,818
CLZ09,2009-07-01 12:00,1,71.91,72.25,71.64,71.78,743
CLZ09,2009-07-01 12:30,1,71.79,71.96,71.5,71.96,643
CLZ09,2009-07-01 13:00,1,72.05,72.45,71.61,72.38,762
CLZ09,2009-07-01 13:30,1,72.36,72.45,72.3,72.31,320
CLZ09,2009-07-01 14:00,1,72.27,72.29,72.2,72.25,57
CLZ09,2009-07-01 14:30,1,72.25,72.25,72.15,72.2,98
CLZ09,2009-07-01 15:00,1,72.28,72.28,72.13,72.13,66
CLZ09,2009-07-01 15:30,1,72.14,72.36,72.1,72.36,80
CLZ09,2009-07-01 18:30,2,72.57,72.57,72.57,72.57,1
CLZ09,2009-07-01 19:00,2,72.53,72.6,72.53,72.6,9
CLZ09,2009-07-01 19:30,2,72.64,72.64,72.5,72.5,10
CLZ09,2009-07-01 20:00,2,72.48,72.48,72.32,72.32,2
CLZ09,2009-07-01 20:30,2,72.43,72.43,72.43,72.43,1
CLZ09,2009-07-01 21:00,2,72.37,72.45,72.37,72.45,3
CLZ09,2009-07-01 22:30,2,72.15,72.17,72.1,72.1,5
CLZ09,2009-07-01 23:00,2,72,72,72,72,1
CLZ09,2009-07-01 23:30,2,72.11,72.11,72.11,72.11,1
CLZ09,2009-07-02 00:30,2,72.14,72.14,72.14,72.14,4
CLZ09,2009-07-02 01:30,2,72.46,72.46,72.46,72.46,1
CLZ09,2009-07-02 02:00,2,72.19,72.21,72.19,72.21,25
CLZ09,2009-07-02 02:30,2,72.24,72.24,72.02,72.02,20
CLZ09,2009-07-02 03:00,2,72.03,72.03,71.23,71.4,101
CLZ09,2009-07-02 03:30,2,71.4,71.45,71.28,71.41,97
CLZ09,2009-07-02 04:00,2,71.38,71.38,71.3,71.35,69
CLZ09,2009-07-02 04:30,2,71.32,71.32,71.05,71.21,230
CLZ09,2009-07-02 05:00,2,71.2,71.2,70.92,70.92,23
CLZ09,2009-07-02 05:30,2,70.92,70.94,70.75,70.76,53
CLZ09,2009-07-02 06:00,2,70.76,71.21,70.76,71.21,12
CLZ09,2009-07-02 06:30,2,71,71.2,70.98,71.2,3
CLZ09,2009-07-02 07:00,2,71.31,71.56,71.1,71.16,44
CLZ09,2009-07-02 07:30,2,71.07,71.07,70.75,70.94,130
CLZ09,2009-07-02 08:00,2,70.87,70.88,70.08,70.21,869
CLZ09,2009-07-02 08:30,2,70.24,70.75,69.83,69.98,1042
CLZ09,2009-07-02 09:00,2,70.04,70.06,69.79,69.95,405
CLZ09,2009-07-02 09:30,2,69.94,70.42,69.93,70.23,1112
CLZ09,2009-07-02 10:00,2,70.2,70.47,70.11,70.19,705
CLZ09,2009-07-02 10:30,2,70.15,70.29,70,70.17,801
CLZ09,2009-07-02 11:00,2,70.15,70.41,70.11,70.22,1547
CLZ09,2009-07-02 11:30,2,70.21,70.3,70.14,70.18,221
CLZ09,2009-07-02 12:00,2,70.24,70.45,70.2,70.38,657
CLZ09,2009-07-02 12:30,2,70.4,70.42,70.23,70.24,171
CLZ09,2009-07-02 13:00,2,70.23,70.34,69.9,70.1,629
CLZ09,2009-07-02 13:30,2,70.1,70.12,69.91,69.98,67
CLZ09,2009-07-02 14:00,2,70.01,70.12,70,70.1,33
CLZ09,2009-07-02 14:30,2,70.05,70.11,70.04,70.11,65
CLZ09,2009-07-02 15:00,2,70.01,70.06,69.79,69.79,15
CLZ09,2009-07-02 15:30,2,69.69,69.69,69.69,69.69,1
CLZ09,2009-07-02 18:00,3,69.78,69.78,69.78,69.78,3
CLZ09,2009-07-03 00:00,3,70.09,70.24,70.09,70.24,8
CLZ09,2009-07-03 00:30,3,70.17,70.2,70.1,70.1,24
CLZ09,2009-07-03 01:00,3,70.12,70.12,70.12,70.12,3
CLZ09,2009-07-03 01:30,3,70.28,70.28,70.28,70.28,1
CLZ09,2009-07-03 02:00,3,70.59,70.64,70.59,70.64,14
CLZ09,2009-07-03 02:30,3,70.23,70.23,70.15,70.15,37
CLZ09,2009-07-03 03:00,3,69.87,69.87,69.56,69.8,39
CLZ09,2009-07-03 03:30,3,69.81,69.98,69.81,69.98,74
CLZ09,2009-07-03 04:00,3,69.85,69.85,69.85,69.85,9
CLZ09,2009-07-03 04:30,3,69.87,70.12,69.87,70.12,12
CLZ09,2009-07-03 05:00,3,69.98,69.98,69.98,69.98,1
CLZ09,2009-07-03 06:00,3,70.09,70.23,70.09,70.23,2
CLZ09,2009-07-03 06:30,3,70.23,70.23,70.18,70.2,103
CLZ09,2009-07-03 07:00,3,70.12,70.13,70.12,70.13,4
CLZ09,2009-07-03 07:30,3,70.11,70.11,70.07,70.07,3
CLZ09,2009-07-03 08:00,3,69.92,69.92,69.91,69.91,7
CLZ09,2009-07-03 08:30,3,69.99,70,69.99,70,2
CLZ09,2009-07-03 10:00,3,69.5,69.5,69.41,69.42,18
CLZ09,2009-07-03 10:30,3,69.45,69.45,69.45,69.45,1
CLZ09,2009-07-03 11:30,3,69.42,69.42,69.3,69.3,4
CLZ09,2009-07-03 12:00,3,69.01,69.14,68.79,68.79,23
CLZ09,2009-07-05 17:00,6,69.61,69.61,68.7,68.75,4
CLZ09,2009-07-05 17:30,6,68.79,68.85,68.79,68.85,2
CLZ09,2009-07-05 19:00,6,68.77,68.77,68.58,68.64,46
CLZ09,2009-07-05 19:30,6,68.54,68.63,68.54,68.62,5
CLZ09,2009-07-05 20:00,6,68.68,68.68,68.68,68.68,1
CLZ09,2009-07-05 21:30,6,68.27,68.27,68.27,68.27,1
CLZ09,2009-07-05 22:30,6,68.62,68.62,68.62,68.62,1
CLZ09,2009-07-05 23:00,6,68.62,68.68,68.62,68.68,2
CLZ09,2009-07-05 23:30,6,68.8,68.8,68.8,68.8,2
CLZ09,2009-07-06 00:00,6,68.57,68.57,68.57,68.57,1
CLZ09,2009-07-06 00:30,6,68.78,68.78,68.78,68.78,1
CLZ09,2009-07-06 01:00,6,68.69,68.69,68.69,68.69,2
CLZ09,2009-07-06 01:30,6,68.36,68.36,68.1,68.1,17
CLZ09,2009-07-06 02:00,6,68.17,68.17,67.79,68,223
CLZ09,2009-07-06 03:00,6,67.56,67.63,67.5,67.61,13
CLZ09,2009-07-06 03:30,6,67.62,67.62,67.55,67.56,92
CLZ09,2009-07-06 04:00,6,67.79,67.89,67.74,67.74,12
CLZ09,2009-07-06 04:30,6,67.56,67.56,67.42,67.42,246
CLZ09,2009-07-06 05:00,6,67.46,67.46,67.16,67.16,14
CLZ09,2009-07-06 05:30,6,67.25,67.3,67.25,67.3,3
CLZ09,2009-07-06 06:00,6,67.21,67.35,67.2,67.26,54
CLZ09,2009-07-06 06:30,6,67.2,67.2,66.82,67.02,388
CLZ09,2009-07-06 07:00,6,67.15,67.53,67.15,67.5,70
CLZ09,2009-07-06 07:30,6,67.56,67.62,67.31,67.62,120
CLZ09,2009-07-06 08:00,6,67.59,67.59,67.07,67.36,465
CLZ09,2009-07-06 08:30,6,67.45,67.6,67.05,67.48,699
CLZ09,2009-07-06 09:00,6,67.61,68.07,67.44,67.55,641
CLZ09,2009-07-06 09:30,6,67.54,67.7,67.35,67.47,432
CLZ09,2009-07-06 10:00,6,67.47,67.7,67.38,67.42,511
CLZ09,2009-07-06 10:30,6,67.31,67.78,67.3,67.65,457
CLZ09,2009-07-06 11:00,6,67.68,67.99,67.68,67.74,544
CLZ09,2009-07-06 11:30,6,67.74,67.79,67.51,67.58,1030
CLZ09,2009-07-06 12:00,6,67.58,67.89,67.5,67.69,398
CLZ09,2009-07-06 12:30,6,67.69,67.72,67.19,67.4,949
CLZ09,2009-07-06 13:00,6,67.49,67.6,67.24,67.47,946
CLZ09,2009-07-06 13:30,6,67.42,67.46,67.38,67.46,128
CLZ09,2009-07-06 14:00,6,67.46,67.5,67.39,67.39,46
CLZ09,2009-07-06 14:30,6,67.4,67.57,67.4,67.57,66
CLZ09,2009-07-06 15:00,6,67.56,67.82,67.56,67.78,98
CLZ09,2009-07-06 15:30,6,67.58,67.69,67.58,67.69,12
CLZ09,2009-07-06 19:30,7,67.7,67.7,67.7,67.7,5
CLZ09,2009-07-06 20:00,7,67.68,67.68,67.68,67.68,5
CLZ09,2009-07-06 20:30,7,67.43,67.45,67.43,67.45,2
CLZ09,2009-07-06 21:00,7,67.65,67.66,67.6,67.6,7
CLZ09,2009-07-06 21:30,7,67.6,67.67,67.6,67.67,5
CLZ09,2009-07-06 22:00,7,67.67,67.68,67.66,67.68,12
CLZ09,2009-07-06 23:00,7,67.96,67.96,67.96,67.96,1
CLZ09,2009-07-06 23:30,7,67.93,67.93,67.93,67.93,3
CLZ09,2009-07-07 00:30,7,67.71,67.71,67.69,67.69,9
CLZ09,2009-07-07 01:00,7,67.46,67.46,67.31,67.31,27
CLZ09,2009-07-07 01:30,7,67.36,67.42,67.36,67.42,21
CLZ09,2009-07-07 02:00,7,67.34,67.37,67.02,67.06,45
CLZ09,2009-07-07 02:30,7,67.17,67.17,67,67.15,8
CLZ09,2009-07-07 03:00,7,67.15,67.25,66.96,67.25,304
CLZ09,2009-07-07 03:30,7,67.25,68.12,67.25,68.06,23
CLZ09,2009-07-07 04:00,7,68,68,67.67,67.74,165
CLZ09,2009-07-07 04:30,7,67.45,67.89,67.45,67.89,22
CLZ09,2009-07-07 05:00,7,67.93,67.95,67.77,67.8,81
CLZ09,2009-07-07 05:30,7,67.89,68.17,67.89,68.17,28
CLZ09,2009-07-07 06:00,7,68.19,68.28,67.95,68.16,55
CLZ09,2009-07-07 06:30,7,68.05,68.22,67.91,67.91,24
CLZ09,2009-07-07 07:00,7,67.9,67.95,67.74,67.82,19
CLZ09,2009-07-07 07:30,7,67.8,68.03,67.74,67.77,116
CLZ09,2009-07-07 08:00,7,67.66,67.75,67.09,67.28,425
CLZ09,2009-07-07 08:30,7,67.28,67.38,66.5,66.6,479
CLZ09,2009-07-07 09:00,7,66.57,66.79,66.2,66.56,566
CLZ09,2009-07-07 09:30,7,66.54,66.85,66.35,66.51,560
CLZ09,2009-07-07 10:00,7,66.51,66.59,66.28,66.28,419
CLZ09,2009-07-07 10:30,7,66.25,66.34,66.05,66.26,689
CLZ09,2009-07-07 11:00,7,66.28,66.46,66.2,66.35,531
CLZ09,2009-07-07 11:30,7,66.33,66.38,65.95,66.38,539
CLZ09,2009-07-07 12:00,7,66.35,66.71,66.34,66.7,444
CLZ09,2009-07-07 12:30,7,66.73,66.76,66.24,66.59,215
CLZ09,2009-07-07 13:00,7,66.64,66.72,66.29,66.4,1108
CLZ09,2009-07-07 13:30,7,66.39,66.42,66.2,66.2,38
CLZ09,2009-07-07 14:00,7,66.19,66.26,66.01,66.02,8
CLZ09,2009-07-07 14:30,7,66.05,66.07,65.91,65.91,16
CLZ09,2009-07-07 15:00,7,66.04,66.04,66.04,66.04,1
CLZ09,2009-07-07 15:30,7,66.17,66.17,65.84,65.86,10
CLZ09,2009-07-07 16:00,7,65.81,65.81,65.81,65.81,1
CLZ09,2009-07-07 17:00,8,65.91,65.91,65.91,65.91,3
CLZ09,2009-07-07 18:00,8,65.78,65.78,65.78,65.78,20
CLZ09,2009-07-07 19:30,8,65.67,65.67,65.65,65.65,46
CLZ09,2009-07-07 20:00,8,65.62,65.91,65.62,65.91,7
CLZ09,2009-07-07 20:30,8,65.87,65.89,65.87,65.89,18
CLZ09,2009-07-07 21:00,8,65.87,65.87,65.77,65.77,33
CLZ09,2009-07-07 23:30,8,65.87,65.92,65.85,65.87,9
CLZ09,2009-07-08 00:00,8,65.81,65.81,65.81,65.81,3
CLZ09,2009-07-08 00:30,8,65.8,65.8,65.64,65.64,3
CLZ09,2009-07-08 01:00,8,65.74,65.74,65.54,65.54,23
CLZ09,2009-07-08 01:30,8,65.44,65.75,65.44,65.74,18
CLZ09,2009-07-08 02:00,8,65.96,66.11,65.9,66.05,5
CLZ09,2009-07-08 02:30,8,65.75,65.75,65.74,65.75,8
CLZ09,2009-07-08 03:00,8,65.71,65.72,65.63,65.67,57
CLZ09,2009-07-08 03:30,8,65.69,65.87,65.67,65.78,60
CLZ09,2009-07-08 04:00,8,65.88,65.95,65.77,65.92,40
CLZ09,2009-07-08 04:30,8,65.8,66.06,65.8,66.06,162
CLZ09,2009-07-08 05:00,8,66.11,66.25,66.1,66.15,24
CLZ09,2009-07-08 06:00,8,66.11,66.16,66.1,66.13,6
CLZ09,2009-07-08 06:30,8,66.09,66.09,65.94,66,69
CLZ09,2009-07-08 07:00,8,65.97,65.97,65.6,65.68,29
CLZ09,2009-07-08 07:30,8,65.65,65.67,65.32,65.42,352
CLZ09,2009-07-08 08:00,8,65.47,65.81,65.39,65.73,444
CLZ09,2009-07-08 08:30,8,65.67,65.77,65.51,65.58,220
CLZ09,2009-07-08 09:00,8,65.63,65.74,65.56,65.68,309
CLZ09,2009-07-08 09:30,8,65.56,65.56,65.05,65.18,1203
CLZ09,2009-07-08 10:00,8,65.17,65.27,64.51,64.51,1134
CLZ09,2009-07-08 10:30,8,64.53,64.58,64.39,64.52,915
CLZ09,2009-07-08 11:00,8,64.52,64.67,63.99,64.03,713
CLZ09,2009-07-08 11:30,8,64.05,64.47,64.05,64.24,445
CLZ09,2009-07-08 12:00,8,64.24,64.87,64.22,64.87,209
CLZ09,2009-07-08 12:30,8,64.87,64.97,64.5,64.73,582
CLZ09,2009-07-08 13:00,8,64.74,64.8,63.85,63.98,1201
CLZ09,2009-07-08 13:30,8,63.97,64.07,63.91,63.96,78
CLZ09,2009-07-08 14:00,8,64,64,63.95,63.98,187
CLZ09,2009-07-08 14:30,8,64.02,64.22,63.97,64.07,180
CLZ09,2009-07-08 15:00,8,64.07,64.08,64.04,64.04,41
CLZ09,2009-07-08 15:30,8,64.03,64.15,63.99,64.15,17
CLZ09,2009-07-08 17:00,9,64.46,64.46,64.46,64.46,1
CLZ09,2009-07-08 17:30,9,64.38,64.38,64.37,64.37,2
CLZ09,2009-07-08 18:30,9,64.46,64.46,64.46,64.46,1
CLZ09,2009-07-08 19:00,9,64.37,64.37,64.37,64.37,1
CLZ09,2009-07-08 19:30,9,64.54,64.56,64.54,64.56,9
CLZ09,2009-07-08 23:00,9,64.59,64.59,64.59,64.59,1
CLZ09,2009-07-09 01:00,9,64.61,64.73,64.61,64.73,18
CLZ09,2009-07-09 01:30,9,64.85,64.85,64.85,64.85,29
CLZ09,2009-07-09 02:00,9,64.53,64.53,64.53,64.53,10
CLZ09,2009-07-09 02:30,9,64.85,64.97,64.84,64.97,9
CLZ09,2009-07-09 03:00,9,64.96,65.01,64.96,64.96,7
CLZ09,2009-07-09 03:30,9,65,65.13,65,65.13,6
CLZ09,2009-07-09 04:00,9,65.03,65.03,65.03,65.03,1
CLZ09,2009-07-09 04:30,9,65.03,65.3,65.03,65.18,144
CLZ09,2009-07-09 05:00,9,65.24,65.24,65.16,65.17,32
CLZ09,2009-07-09 05:30,9,65.08,65.1,65.02,65.07,12
CLZ09,2009-07-09 06:00,9,64.93,64.94,64.9,64.91,14
CLZ09,2009-07-09 06:30,9,64.76,65.06,64.72,64.94,45
CLZ09,2009-07-09 07:00,9,64.96,65.14,64.89,65.09,127
CLZ09,2009-07-09 07:30,9,65.17,65.46,65.04,65.17,184
CLZ09,2009-07-09 08:00,9,65.2,65.2,64.48,64.62,1020
CLZ09,2009-07-09 08:30,9,64.7,64.75,64.03,64.19,550
CLZ09,2009-07-09 09:00,9,64.21,64.54,63.61,63.7,247
CLZ09,2009-07-09 09:30,9,63.77,64.17,63.72,63.99,357
CLZ09,2009-07-09 10:00,9,63.94,63.94,63.28,63.71,858
CLZ09,2009-07-09 10:30,9,63.73,64.55,63.61,63.93,694
CLZ09,2009-07-09 11:00,9,63.82,64.54,63.82,64.29,459
CLZ09,2009-07-09 11:30,9,64.26,64.44,63.92,64.11,192
CLZ09,2009-07-09 12:00,9,64.16,64.24,63.79,63.95,186
CLZ09,2009-07-09 12:30,9,63.96,64.19,63.73,63.82,235
CLZ09,2009-07-09 13:00,9,63.8,64.49,63.8,64.42,472
CLZ09,2009-07-09 13:30,9,64.4,64.43,64.28,64.28,46
CLZ09,2009-07-09 14:00,9,64.29,64.4,64.27,64.32,34
CLZ09,2009-07-09 14:30,9,64.29,64.5,64.27,64.5,24
CLZ09,2009-07-09 15:00,9,64.46,64.49,64.43,64.43,18
CLZ09,2009-07-09 15:30,9,64.37,64.41,64.37,64.41,3
CLZ09,2009-07-09 16:00,9,64.43,64.43,64.43,64.43,1
CLZ09,2009-07-09 17:00,10,64.3,64.56,64.3,64.56,23
CLZ09,2009-07-09 17:30,10,64.72,64.72,64.72,64.72,1
CLZ09,2009-07-09 19:30,10,64.61,64.61,64.5,64.5,4
CLZ09,2009-07-09 21:00,10,64.11,64.11,64.1,64.1,2
CLZ09,2009-07-09 22:00,10,64.13,64.16,64.13,64.16,2
CLZ09,2009-07-09 22:30,10,64.23,64.23,64.23,64.23,1
CLZ09,2009-07-10 01:30,10,64.01,64.01,63.78,63.78,3
CLZ09,2009-07-10 02:00,10,63.59,63.59,63.59,63.59,1
CLZ09,2009-07-10 03:00,10,63.73,64,63.68,64,8
CLZ09,2009-07-10 03:30,10,64.06,64.21,64.06,64.21,9
CLZ09,2009-07-10 04:00,10,64.05,64.05,63.89,63.89,2
CLZ09,2009-07-10 04:30,10,63.66,63.66,63.55,63.63,29
CLZ09,2009-07-10 05:00,10,63.62,63.62,63.55,63.55,4
CLZ09,2009-07-10 05:30,10,63.75,63.75,63.6,63.62,64
CLZ09,2009-07-10 06:00,10,63.6,63.69,63.6,63.6,73
CLZ09,2009-07-10 06:30,10,63.57,63.65,63.13,63.13,187
CLZ09,2009-07-10 07:00,10,63.19,63.25,62.84,62.84,313
CLZ09,2009-07-10 07:30,10,62.86,63.17,62.86,63.08,169
CLZ09,2009-07-10 08:00,10,63.04,63.3,62.82,63.3,319
CLZ09,2009-07-10 08:30,10,63.3,63.64,63.12,63.24,324
CLZ09,2009-07-10 09:00,10,63.22,63.73,63.07,63.46,480
CLZ09,2009-07-10 09:30,10,63.51,63.54,63.26,63.26,235
CLZ09,2009-07-10 10:00,10,63.31,63.31,62.86,62.87,331
CLZ09,2009-07-10 10:30,10,62.88,63.08,62.76,63.04,275
CLZ09,2009-07-10 11:00,10,63.01,63.27,62.99,63.05,219
CLZ09,2009-07-10 11:30,10,63.09,63.42,63.04,63.35,143
CLZ09,2009-07-10 12:00,10,63.39,63.68,63.35,63.4,355
CLZ09,2009-07-10 12:30,10,63.5,63.65,63.42,63.58,217
CLZ09,2009-07-10 13:00,10,63.58,63.95,63.47,63.69,454
CLZ09,2009-07-10 13:30,10,63.68,63.68,63.6,63.62,198
CLZ09,2009-07-10 14:00,10,63.71,63.72,63.63,63.68,130
CLZ09,2009-07-10 14:30,10,63.75,63.8,63.61,63.61,45
CLZ09,2009-07-10 15:00,10,63.61,63.62,63.61,63.61,3
CLZ09,2009-07-10 15:30,10,63.61,63.61,63.6,63.6,8
CLZ09,2009-07-10 16:00,10,63.25,63.25,63.25,63.25,1
CLZ09,2009-07-12 18:30,13,63.76,63.76,63.76,63.76,1
CLZ09,2009-07-12 19:00,13,63.76,63.76,63.76,63.76,3
CLZ09,2009-07-12 20:30,13,63.95,63.95,63.95,63.95,1
CLZ09,2009-07-12 22:30,13,63.19,63.19,63.19,63.19,1
CLZ09,2009-07-12 23:00,13,63.18,63.18,63.18,63.18,1
CLZ09,2009-07-13 00:30,13,62.92,62.92,62.91,62.91,3
CLZ09,2009-07-13 01:30,13,62.97,62.97,62.97,62.97,1
CLZ09,2009-07-13 02:00,13,63.17,63.3,63.17,63.3,25
CLZ09,2009-07-13 02:30,13,63.19,63.24,63.19,63.24,3
CLZ09,2009-07-13 03:00,13,63.21,63.22,63.2,63.21,10
CLZ09,2009-07-13 03:30,13,63.16,63.19,63.15,63.16,24
CLZ09,2009-07-13 04:00,13,63.31,63.33,63.31,63.33,2
CLZ09,2009-07-13 04:30,13,63.43,63.63,63.43,63.49,15
CLZ09,2009-07-13 05:00,13,63.52,63.53,63.49,63.49,48
CLZ09,2009-07-13 05:30,13,63.65,63.68,63.55,63.55,35
CLZ09,2009-07-13 06:00,13,63.49,63.64,63.49,63.61,54
CLZ09,2009-07-13 06:30,13,63.57,63.61,63.51,63.6,25
CLZ09,2009-07-13 07:00,13,63.59,64.12,63.59,64.1,118
CLZ09,2009-07-13 07:30,13,64.11,64.31,63.8,64.02,189
CLZ09,2009-07-13 08:00,13,63.98,64.11,62.89,63.06,782
CLZ09,2009-07-13 08:30,13,63.07,63.39,62.42,62.45,362
CLZ09,2009-07-13 09:00,13,62.46,62.59,62.21,62.55,651
CLZ09,2009-07-13 09:30,13,62.62,62.91,62.61,62.88,266
CLZ09,2009-07-13 10:00,13,62.94,62.95,62.3,62.37,434
CLZ09,2009-07-13 10:30,13,62.38,63.02,62.36,62.71,324
CLZ09,2009-07-13 11:00,13,62.77,62.87,62.58,62.7,269
CLZ09,2009-07-13 11:30,13,62.8,63.09,62.66,62.93,164
CLZ09,2009-07-13 12:00,13,62.87,63.57,62.87,63.51,237
CLZ09,2009-07-13 12:30,13,63.49,63.49,63.01,63.1,177
CLZ09,2009-07-13 13:00,13,63.1,63.5,62.82,63.42,420
CLZ09,2009-07-13 13:30,13,63.42,63.47,63.34,63.41,114
CLZ09,2009-07-13 14:00,13,63.41,63.48,63.32,63.4,65
CLZ09,2009-07-13 14:30,13,63.38,63.69,63.36,63.54,59
CLZ09,2009-07-13 15:00,13,63.5,63.5,63.5,63.5,1
CLZ09,2009-07-13 15:30,13,63.56,63.65,63.54,63.59,18
CLZ09,2009-07-13 16:00,13,63.68,63.68,63.68,63.68,1
CLZ09,2009-07-13 17:00,14,62.9,62.9,62.9,62.9,1
CLZ09,2009-07-13 19:30,14,63.47,63.73,63.47,63.7,9
CLZ09,2009-07-13 20:00,14,63.55,63.59,63.55,63.59,11
CLZ09,2009-07-13 20:30,14,63.73,63.86,63.72,63.86,10
CLZ09,2009-07-13 21:00,14,63.81,63.81,63.81,63.81,5
CLZ09,2009-07-13 21:30,14,63.79,63.79,63.79,63.79,10
CLZ09,2009-07-13 22:00,14,63.9,63.9,63.9,63.9,10
CLZ09,2009-07-13 22:30,14,63.85,63.88,63.85,63.85,15
CLZ09,2009-07-13 23:00,14,63.94,63.94,63.94,63.94,1
CLZ09,2009-07-13 23:30,14,63.85,63.85,63.85,63.85,11
CLZ09,2009-07-14 01:00,14,63.96,63.96,63.96,63.96,5
CLZ09,2009-07-14 01:30,14,63.96,64,63.8,63.8,47
CLZ09,2009-07-14 02:00,14,63.92,64,63.82,63.99,33
CLZ09,2009-07-14 02:30,14,63.96,64.3,63.96,64.3,49
CLZ09,2009-07-14 03:00,14,64.33,64.33,64.24,64.32,3
CLZ09,2009-07-14 03:30,14,64.47,64.47,64.26,64.26,22
CLZ09,2009-07-14 04:00,14,64.23,64.25,64.17,64.25,7
CLZ09,2009-07-14 04:30,14,64.25,64.25,64.06,64.09,16
CLZ09,2009-07-14 05:00,14,64.1,64.1,64.1,64.1,6
CLZ09,2009-07-14 05:30,14,64.13,64.27,64.1,64.25,27
CLZ09,2009-07-14 06:00,14,64.28,64.39,64.28,64.29,53
CLZ09,2009-07-14 06:30,14,64.36,64.66,64.33,64.66,200
CLZ09,2009-07-14 07:00,14,64.59,64.8,64.44,64.58,365
CLZ09,2009-07-14 07:30,14,64.53,64.56,64.01,64.18,211
CLZ09,2009-07-14 08:00,14,64,64.9,63.95,64.43,652
CLZ09,2009-07-14 08:30,14,64.5,64.6,63.99,64.41,462
CLZ09,2009-07-14 09:00,14,64.25,64.44,63.93,63.99,643
CLZ09,2009-07-14 09:30,14,64.07,64.07,63.37,63.63,496
CLZ09,2009-07-14 10:00,14,63.59,63.82,63.43,63.82,210
CLZ09,2009-07-14 10:30,14,63.86,63.86,63.58,63.63,195
CLZ09,2009-07-14 11:00,14,63.63,63.86,63.54,63.65,1120
CLZ09,2009-07-14 11:30,14,63.69,63.78,63.05,63.38,351
CLZ09,2009-07-14 12:00,14,63.29,63.41,62.96,63.19,456
CLZ09,2009-07-14 12:30,14,63.13,63.47,63.1,63.33,265
CLZ09,2009-07-14 13:00,14,63.35,63.64,63.01,63.28,288
CLZ09,2009-07-14 13:30,14,63.25,63.33,63.16,63.33,265
CLZ09,2009-07-14 14:00,14,63.3,63.38,63.23,63.31,116
CLZ09,2009-07-14 14:30,14,63.3,63.31,63.28,63.3,41
CLZ09,2009-07-14 15:00,14,63.32,63.35,63.13,63.35,162
CLZ09,2009-07-14 15:30,14,63.33,63.7,63.33,63.7,39
CLZ09,2009-07-14 16:00,14,63.62,63.62,63.62,63.62,1
CLZ09,2009-07-14 20:00,15,63.8,63.98,63.8,63.98,46
CLZ09,2009-07-14 21:00,15,64.01,64.01,64.01,64.01,3
CLZ09,2009-07-14 21:30,15,63.88,63.88,63.85,63.85,10
CLZ09,2009-07-14 23:30,15,64.11,64.11,64.11,64.11,1
CLZ09,2009-07-15 00:00,15,64.09,64.12,64.09,64.1,25
CLZ09,2009-07-15 00:30,15,64.2,64.2,64.14,64.16,8
CLZ09,2009-07-15 01:00,15,64.17,64.41,64.17,64.41,13
CLZ09,2009-07-15 01:30,15,64.29,64.4,64.29,64.4,50
CLZ09,2009-07-15 02:00,15,64.42,64.45,64.27,64.3,123
CLZ09,2009-07-15 02:30,15,64.32,64.45,64.32,64.45,105
CLZ09,2009-07-15 03:00,15,64.49,64.5,64.25,64.25,248
CLZ09,2009-07-15 03:30,15,64.1,64.19,64.1,64.19,6
CLZ09,2009-07-15 04:00,15,64.19,64.4,64.19,64.4,31
CLZ09,2009-07-15 04:30,15,64.4,64.48,64.38,64.39,38
CLZ09,2009-07-15 05:00,15,64.45,64.46,64.35,64.4,77
CLZ09,2009-07-15 05:30,15,64.35,64.5,64.32,64.49,98
CLZ09,2009-07-15 06:00,15,64.48,64.58,64.4,64.45,51
CLZ09,2009-07-15 06:30,15,64.5,64.51,64.42,64.46,117
CLZ09,2009-07-15 07:00,15,64.46,64.51,64.3,64.37,45
CLZ09,2009-07-15 07:30,15,64.47,65.14,64.46,64.96,792
CLZ09,2009-07-15 08:00,15,64.9,65.05,64.71,64.91,521
CLZ09,2009-07-15 08:30,15,64.89,64.98,64.63,64.91,767
CLZ09,2009-07-15 09:00,15,64.91,65.02,64.69,64.87,713
CLZ09,2009-07-15 09:30,15,64.77,65.2,64.29,64.34,1108
CLZ09,2009-07-15 10:00,15,64.36,65,64.35,64.81,720
CLZ09,2009-07-15 10:30,15,64.87,65.49,64.76,65.41,582
CLZ09,2009-07-15 11:00,15,65.42,65.42,65.04,65.34,429
CLZ09,2009-07-15 11:30,15,65.34,65.91,65.34,65.56,642
CLZ09,2009-07-15 12:00,15,65.57,65.96,65.57,65.86,680
CLZ09,2009-07-15 12:30,15,65.9,66.05,65.66,65.76,353
CLZ09,2009-07-15 13:00,15,65.69,66,65.56,65.75,1050
CLZ09,2009-07-15 13:30,15,65.76,66.14,65.72,66.06,533
CLZ09,2009-07-15 14:00,15,65.93,66.15,65.87,65.94,272
CLZ09,2009-07-15 14:30,15,65.92,66.01,65.9,66.01,23
CLZ09,2009-07-15 15:00,15,65.95,66.04,65.95,66.04,5
CLZ09,2009-07-15 15:30,15,65.95,65.99,65.95,65.99,6
CLZ09,2009-07-15 20:30,16,65.92,65.92,65.92,65.92,5
CLZ09,2009-07-15 21:00,16,65.94,65.94,65.77,65.77,10
CLZ09,2009-07-15 21:30,16,65.77,65.77,65.77,65.77,43
CLZ09,2009-07-15 22:00,16,65.8,65.8,65.8,65.8,2
CLZ09,2009-07-15 22:30,16,65.8,65.81,65.8,65.81,24
CLZ09,2009-07-15 23:00,16,65.76,65.76,65.76,65.76,1
CLZ09,2009-07-15 23:30,16,65.75,65.75,65.75,65.75,28
CLZ09,2009-07-16 01:30,16,65.69,65.69,65.69,65.69,3
CLZ09,2009-07-16 02:00,16,65.62,66,65.62,65.95,169
CLZ09,2009-07-16 02:30,16,65.95,65.95,65.62,65.62,10
CLZ09,2009-07-16 03:00,16,65.51,65.51,65.41,65.46,19
CLZ09,2009-07-16 04:00,16,65.47,65.47,65.07,65.12,19
CLZ09,2009-07-16 04:30,16,65.14,65.31,65.1,65.28,31
CLZ09,2009-07-16 05:00,16,65.23,65.23,65.23,65.23,1
CLZ09,2009-07-16 05:30,16,65.27,65.56,65.27,65.47,37
CLZ09,2009-07-16 06:00,16,65.37,65.47,65.28,65.47,22
CLZ09,2009-07-16 06:30,16,65.57,65.79,65.51,65.59,42
CLZ09,2009-07-16 07:00,16,65.55,65.71,65.43,65.45,169
CLZ09,2009-07-16 07:30,16,65.51,65.85,65.38,65.51,533
CLZ09,2009-07-16 08:00,16,65.53,65.57,65,65.24,476
CLZ09,2009-07-16 08:30,16,65.29,65.87,65.23,65.87,534
CLZ09,2009-07-16 09:00,16,65.87,65.87,65.41,65.75,325
CLZ09,2009-07-16 09:30,16,65.79,66.22,65.79,66.22,588
CLZ09,2009-07-16 10:00,16,66.22,66.42,65.95,65.95,740
CLZ09,2009-07-16 10:30,16,65.9,66.16,65.73,66.15,1835
CLZ09,2009-07-16 11:00,16,66.14,66.2,65.6,65.65,1118
CLZ09,2009-07-16 11:30,16,65.62,65.81,65.6,65.67,814
CLZ09,2009-07-16 12:00,16,65.67,65.67,65.33,65.46,644
CLZ09,2009-07-16 12:30,16,65.45,65.84,65.45,65.75,412
CLZ09,2009-07-16 13:00,16,65.75,66.6,65.75,66.52,766
CLZ09,2009-07-16 13:30,16,66.51,66.62,66.4,66.53,323
CLZ09,2009-07-16 14:00,16,66.52,66.55,66.41,66.41,125
CLZ09,2009-07-16 14:30,16,66.46,66.52,66.45,66.5,234
CLZ09,2009-07-16 15:00,16,66.52,66.52,66.45,66.45,15
CLZ09,2009-07-16 15:30,16,66.46,66.46,66.4,66.4,2
CLZ09,2009-07-16 17:30,17,66.55,66.55,66.55,66.55,3
CLZ09,2009-07-16 18:00,17,66.55,66.55,66.55,66.55,5
CLZ09,2009-07-16 18:30,17,66.55,66.55,66.4,66.4,26
CLZ09,2009-07-16 19:00,17,66.41,66.47,66.23,66.32,16
CLZ09,2009-07-16 19:30,17,66.2,66.25,66.2,66.2,17
CLZ09,2009-07-16 23:30,17,66,66,66,66,1
CLZ09,2009-07-17 01:00,17,66.16,66.18,66.16,66.17,6
CLZ09,2009-07-17 01:30,17,65.85,65.86,65.84,65.84,7
CLZ09,2009-07-17 02:30,17,66.04,66.04,66.04,66.04,2
CLZ09,2009-07-17 03:00,17,66.01,66.17,66.01,66.17,6
CLZ09,2009-07-17 03:30,17,66.14,66.14,65.94,66.01,52
CLZ09,2009-07-17 04:00,17,66,66.07,66,66.07,4
CLZ09,2009-07-17 04:30,17,65.98,66.1,65.98,66.1,47
CLZ09,2009-07-17 05:00,17,66.13,66.3,66.13,66.3,60
CLZ09,2009-07-17 05:30,17,66.28,66.36,66.2,66.36,34
CLZ09,2009-07-17 06:00,17,66.38,66.39,66.14,66.16,119
CLZ09,2009-07-17 06:30,17,66.16,66.16,65.94,66.02,17
CLZ09,2009-07-17 07:00,17,66.16,66.16,65.62,65.89,119
CLZ09,2009-07-17 07:30,17,65.96,66.2,65.75,66.2,310
CLZ09,2009-07-17 08:00,17,66.2,67.17,66.2,67.08,642
CLZ09,2009-07-17 08:30,17,67.1,67.81,67.07,67.78,788
CLZ09,2009-07-17 09:00,17,67.78,68.18,67.57,68.07,1250
CLZ09,2009-07-17 09:30,17,68.07,68.08,67.47,67.59,342
CLZ09,2009-07-17 10:00,17,67.61,67.88,67.58,67.61,381
CLZ09,2009-07-17 10:30,17,67.54,67.7,67.36,67.51,305
CLZ09,2009-07-17 11:00,17,67.54,68.05,67.49,67.94,439
CLZ09,2009-07-17 11:30,17,67.94,68.4,67.84,68.2,287
CLZ09,2009-07-17 12:00,17,68.3,68.41,68.13,68.3,904
CLZ09,2009-07-17 12:30,17,68.3,68.4,68.14,68.2,1110
CLZ09,2009-07-17 13:00,17,68.17,68.33,67.82,67.95,1098
CLZ09,2009-07-17 13:30,17,68,68,67.9,67.99,512
CLZ09,2009-07-17 14:00,17,67.97,67.97,67.85,67.85,11
CLZ09,2009-07-17 14:30,17,67.87,67.87,67.7,67.7,71
CLZ09,2009-07-17 15:00,17,67.7,67.88,67.68,67.84,79
CLZ09,2009-07-17 15:30,17,67.82,67.88,67.82,67.88,2
CLZ09,2009-07-19 19:00,20,67.72,67.72,67.72,67.72,1
CLZ09,2009-07-19 20:00,20,67.82,67.82,67.82,67.82,1
CLZ09,2009-07-19 20:30,20,68.08,68.21,68.08,68.21,2
CLZ09,2009-07-19 21:00,20,68.28,68.28,68.28,68.28,1
CLZ09,2009-07-19 22:00,20,68.46,68.46,68.46,68.46,1
CLZ09,2009-07-20 01:00,20,68.59,68.59,68.58,68.58,7
CLZ09,2009-07-20 01:30,20,68.58,68.58,68.53,68.53,13
CLZ09,2009-07-20 02:00,20,68.66,68.66,68.66,68.66,2
CLZ09,2009-07-20 02:30,20,68.74,68.88,68.65,68.88,42
CLZ09,2009-07-20 03:00,20,68.88,68.92,68.88,68.92,13
CLZ09,2009-07-20 03:30,20,69,69.01,68.98,68.99,25
CLZ09,2009-07-20 04:00,20,69,69,68.9,68.9,93
CLZ09,2009-07-20 04:30,20,68.97,68.98,68.87,68.87,33
CLZ09,2009-07-20 05:00,20,68.94,69.26,68.94,69.26,100
CLZ09,2009-07-20 05:30,20,69.21,69.25,69.21,69.25,3
CLZ09,2009-07-20 06:00,20,69.2,69.21,69.17,69.21,15
CLZ09,2009-07-20 06:30,20,69.23,69.23,69,69,45
CLZ09,2009-07-20 07:00,20,69.01,69.01,68.73,68.8,257
CLZ09,2009-07-20 07:30,20,68.77,69.05,68.68,69.01,120
CLZ09,2009-07-20 08:00,20,69.06,69.09,68.67,68.81,351
CLZ09,2009-07-20 08:30,20,68.8,69.18,68.7,68.76,511
CLZ09,2009-07-20 09:00,20,68.91,69.06,68.75,68.82,812
CLZ09,2009-07-20 09:30,20,68.82,68.82,68.37,68.5,642
CLZ09,2009-07-20 10:00,20,68.41,68.58,68.1,68.55,747
CLZ09,2009-07-20 10:30,20,68.61,68.76,68.4,68.46,398
CLZ09,2009-07-20 11:00,20,68.56,68.95,68.52,68.85,336
CLZ09,2009-07-20 11:30,20,68.91,69.13,68.74,69.12,230
CLZ09,2009-07-20 12:00,20,69.08,69.08,68.81,68.91,61
CLZ09,2009-07-20 12:30,20,68.95,69.17,68.65,69.14,282
CLZ09,2009-07-20 13:00,20,69.14,69.44,69.04,69.13,893
CLZ09,2009-07-20 13:30,20,69.1,69.14,69.02,69.05,405
CLZ09,2009-07-20 14:00,20,69.03,69.11,69.03,69.1,364
CLZ09,2009-07-20 14:30,20,69.05,69.07,69,69.04,154
CLZ09,2009-07-20 15:00,20,69.06,69.11,69.05,69.05,62
CLZ09,2009-07-20 15:30,20,69.08,69.08,69.03,69.03,167
CLZ09,2009-07-20 16:00,20,69.05,69.05,69.02,69.02,2
CLZ09,2009-07-20 17:00,21,69,69,69,69,3
CLZ09,2009-07-20 19:30,21,69.15,69.15,69.02,69.02,3
CLZ09,2009-07-20 20:30,21,69.02,69.08,69.02,69.05,11
CLZ09,2009-07-20 21:00,21,68.95,68.95,68.95,68.95,7
CLZ09,2009-07-20 21:30,21,68.82,68.82,68.82,68.82,31
CLZ09,2009-07-20 22:30,21,68.42,68.42,68.42,68.42,1
CLZ09,2009-07-20 23:00,21,68.6,68.6,68.59,68.6,41
CLZ09,2009-07-21 00:30,21,68.55,68.55,68.55,68.55,1
CLZ09,2009-07-21 01:00,21,68.52,68.52,68.52,68.52,2
CLZ09,2009-07-21 01:30,21,68.46,68.5,68.3,68.32,7
CLZ09,2009-07-21 02:00,21,68.34,68.62,68.31,68.62,131
CLZ09,2009-07-21 02:30,21,68.74,68.8,68.72,68.8,20
CLZ09,2009-07-21 03:00,21,68.8,69.01,68.8,68.94,16
CLZ09,2009-07-21 03:30,21,68.81,68.91,68.81,68.91,28
CLZ09,2009-07-21 04:00,21,68.75,68.78,68.75,68.75,50
CLZ09,2009-07-21 04:30,21,68.92,68.94,68.87,68.94,28
CLZ09,2009-07-21 05:00,21,69.05,69.15,69.04,69.15,28
CLZ09,2009-07-21 05:30,21,69.01,69.16,68.93,69.16,16
CLZ09,2009-07-21 06:00,21,69.09,69.09,69,69.07,37
CLZ09,2009-07-21 06:30,21,69.2,69.58,69.2,69.58,516
CLZ09,2009-07-21 07:00,21,69.61,69.91,69.59,69.85,156
CLZ09,2009-07-21 07:30,21,69.88,69.93,69.68,69.82,147
CLZ09,2009-07-21 08:00,21,69.83,70.36,69.78,69.99,448
CLZ09,2009-07-21 08:30,21,70.09,70.1,69.5,69.77,525
CLZ09,2009-07-21 09:00,21,69.8,69.83,69.22,69.62,415
CLZ09,2009-07-21 09:30,21,69.62,69.76,69.45,69.62,391
CLZ09,2009-07-21 10:00,21,69.6,69.75,69.46,69.59,346
CLZ09,2009-07-21 10:30,21,69.58,69.67,68.98,69.03,882
CLZ09,2009-07-21 11:00,21,69.02,69.24,68.91,69.19,345
CLZ09,2009-07-21 11:30,21,69.17,69.34,69.05,69.13,291
CLZ09,2009-07-21 12:00,21,69.03,69.03,68.48,68.86,659
CLZ09,2009-07-21 12:30,21,68.9,68.95,68.55,68.88,268
CLZ09,2009-07-21 13:00,21,68.89,69.47,68.85,69.25,748
CLZ09,2009-07-21 13:30,21,69.26,69.27,69.15,69.25,197
CLZ09,2009-07-21 14:00,21,69.27,69.28,69.16,69.2,103
CLZ09,2009-07-21 14:30,21,69.19,69.3,69.15,69.3,54
CLZ09,2009-07-21 15:00,21,69.29,69.43,69.1,69.1,70
CLZ09,2009-07-21 15:30,21,68.95,69.04,68.81,69.02,177
CLZ09,2009-07-21 16:00,21,68.8,68.86,68.8,68.86,6
CLZ09,2009-07-21 20:30,22,68.96,68.98,68.96,68.98,2
CLZ09,2009-07-21 21:00,22,68.98,68.98,68.98,68.98,2
CLZ09,2009-07-21 21:30,22,68.98,68.98,68.98,68.98,3
CLZ09,2009-07-21 22:00,22,68.9,68.98,68.9,68.98,3
CLZ09,2009-07-21 22:30,22,68.98,68.98,68.98,68.98,54
CLZ09,2009-07-21 23:00,22,68.98,68.98,68.98,68.98,5
CLZ09,2009-07-21 23:30,22,68.98,68.98,68.98,68.98,32
CLZ09,2009-07-22 00:00,22,68.98,69,68.98,69,26
CLZ09,2009-07-22 00:30,22,68.93,68.93,68.93,68.93,1
CLZ09,2009-07-22 01:00,22,68.85,69.03,68.85,69.03,4
CLZ09,2009-07-22 01:30,22,69.05,69.05,69.01,69.01,4
CLZ09,2009-07-22 02:30,22,68.66,68.72,68.66,68.72,5
CLZ09,2009-07-22 03:00,22,68.77,68.81,68.64,68.71,4
CLZ09,2009-07-22 03:30,22,68.75,68.75,68.4,68.4,62
CLZ09,2009-07-22 04:00,22,68.52,68.72,68.52,68.72,84
CLZ09,2009-07-22 04:30,22,68.77,68.77,68.77,68.77,2
CLZ09,2009-07-22 05:00,22,68.81,68.81,68.7,68.7,6
CLZ09,2009-07-22 05:30,22,68.79,68.85,68.79,68.81,8
CLZ09,2009-07-22 06:00,22,68.81,68.98,68.81,68.98,29
CLZ09,2009-07-22 06:30,22,69.03,69.08,68.84,68.84,254
CLZ09,2009-07-22 07:00,22,68.92,68.92,68.48,68.55,228
CLZ09,2009-07-22 07:30,22,68.6,68.64,68.07,68.41,186
CLZ09,2009-07-22 08:00,22,68.42,68.72,67.98,68.03,310
CLZ09,2009-07-22 08:30,22,68.03,68.68,67.88,68.68,653
CLZ09,2009-07-22 09:00,22,68.75,68.84,68.18,68.28,370
CLZ09,2009-07-22 09:30,22,68.33,69.28,68.33,69.13,646
CLZ09,2009-07-22 10:00,22,69.2,69.61,69.01,69.02,950
CLZ09,2009-07-22 10:30,22,69.04,69.47,68.93,69.13,683
CLZ09,2009-07-22 11:00,22,69.1,69.8,69.03,69.7,1200
CLZ09,2009-07-22 11:30,22,69.75,69.85,69.47,69.48,436
CLZ09,2009-07-22 12:00,22,69.53,69.95,69.39,69.6,400
CLZ09,2009-07-22 12:30,22,69.48,69.9,69.43,69.89,427
CLZ09,2009-07-22 13:00,22,69.89,69.99,69.36,69.77,1076
CLZ09,2009-07-22 13:30,22,69.76,69.79,69.61,69.75,573
CLZ09,2009-07-22 14:00,22,69.74,69.76,69.6,69.68,195
CLZ09,2009-07-22 14:30,22,69.68,69.74,69.67,69.7,197
CLZ09,2009-07-22 15:00,22,69.68,69.68,69.64,69.68,103
CLZ09,2009-07-22 15:30,22,69.68,69.7,69.65,69.7,82
CLZ09,2009-07-22 16:00,22,69.7,69.8,69.69,69.8,46
CLZ09,2009-07-22 18:30,23,69.64,69.66,69.6,69.6,3
CLZ09,2009-07-22 19:00,23,69.63,69.63,69.63,69.63,1
CLZ09,2009-07-22 19:30,23,69.6,69.61,69.6,69.61,39
CLZ09,2009-07-22 20:00,23,69.59,69.71,69.59,69.71,2
CLZ09,2009-07-22 21:00,23,69.75,69.95,69.75,69.95,38
CLZ09,2009-07-22 21:30,23,70,70.01,69.85,69.85,114
CLZ09,2009-07-22 22:00,23,69.86,69.9,69.85,69.88,26
CLZ09,2009-07-22 22:30,23,69.97,69.97,69.97,69.97,1
CLZ09,2009-07-22 23:00,23,69.97,70,69.97,69.97,22
CLZ09,2009-07-22 23:30,23,70,70,70,70,3
CLZ09,2009-07-23 00:00,23,70,70.01,70,70,71
CLZ09,2009-07-23 00:30,23,70,70,70,70,5
CLZ09,2009-07-23 01:00,23,69.9,69.9,69.9,69.9,2
CLZ09,2009-07-23 01:30,23,69.95,69.95,69.95,69.95,4
CLZ09,2009-07-23 02:00,23,69.91,69.91,69.8,69.85,12
CLZ09,2009-07-23 02:30,23,69.85,69.85,69.76,69.77,49
CLZ09,2009-07-23 03:00,23,69.77,69.94,69.75,69.86,66
CLZ09,2009-07-23 03:30,23,69.8,69.84,69.8,69.84,2
CLZ09,2009-07-23 04:00,23,69.93,69.98,69.87,69.87,284
CLZ09,2009-07-23 04:30,23,69.82,69.84,69.66,69.75,276
CLZ09,2009-07-23 05:00,23,69.8,69.85,69.53,69.6,36
CLZ09,2009-07-23 05:30,23,69.53,69.6,69.47,69.47,124
CLZ09,2009-07-23 06:00,23,69.6,69.74,69.56,69.74,53
CLZ09,2009-07-23 06:30,23,69.77,69.95,69.71,69.81,129
CLZ09,2009-07-23 07:00,23,69.88,70.04,69.8,69.8,213
CLZ09,2009-07-23 07:30,23,69.95,70.2,69.86,69.88,176
CLZ09,2009-07-23 08:00,23,70.04,70.25,69.46,69.64,439
CLZ09,2009-07-23 08:30,23,69.53,70,69.49,69.81,570
CLZ09,2009-07-23 09:00,23,69.93,71.02,69.76,70.7,1137
CLZ09,2009-07-23 09:30,23,70.7,71.05,70.53,70.78,563
CLZ09,2009-07-23 10:00,23,70.74,71.31,70.72,71.3,665
CLZ09,2009-07-23 10:30,23,71.24,71.51,71.09,71.29,748
CLZ09,2009-07-23 11:00,23,71.27,71.87,71.27,71.7,744
CLZ09,2009-07-23 11:30,23,71.73,71.84,71.44,71.6,865
CLZ09,2009-07-23 12:00,23,71.6,71.72,71.29,71.55,682
CLZ09,2009-07-23 12:30,23,71.57,71.89,71.35,71.46,849
CLZ09,2009-07-23 13:00,23,71.43,71.7,71.27,71.48,1109
CLZ09,2009-07-23 13:30,23,71.5,71.52,71.39,71.43,169
CLZ09,2009-07-23 14:00,23,71.43,71.6,71.4,71.57,184
CLZ09,2009-07-23 14:30,23,71.57,71.57,71.47,71.56,204
CLZ09,2009-07-23 15:00,23,71.51,71.51,71.12,71.14,303
CLZ09,2009-07-23 15:30,23,71.1,71.1,71.02,71.09,97
CLZ09,2009-07-23 16:00,23,71.11,71.11,71.11,71.11,5
CLZ09,2009-07-23 19:30,24,70.87,70.87,70.85,70.85,5
CLZ09,2009-07-23 20:30,24,70.85,70.95,70.85,70.95,80
CLZ09,2009-07-23 21:30,24,71,71,71,71,1
CLZ09,2009-07-23 22:30,24,71.19,71.19,71.19,71.19,5
CLZ09,2009-07-24 00:00,24,71.2,71.36,71.19,71.36,32
CLZ09,2009-07-24 00:30,24,71.25,71.25,71.25,71.25,1
CLZ09,2009-07-24 01:00,24,71.25,71.3,71.25,71.3,19
CLZ09,2009-07-24 01:30,24,71.49,71.49,71.49,71.49,13
CLZ09,2009-07-24 02:00,24,71.49,71.49,71.36,71.49,21
CLZ09,2009-07-24 02:30,24,71.51,71.51,71.51,71.51,33
CLZ09,2009-07-24 03:00,24,71.68,72.07,71.68,71.95,150
CLZ09,2009-07-24 03:30,24,71.95,71.95,71.95,71.95,4
CLZ09,2009-07-24 04:00,24,71.92,71.92,71.7,71.7,10
CLZ09,2009-07-24 04:30,24,71.65,71.76,71.65,71.76,8
CLZ09,2009-07-24 05:00,24,71.8,72.05,71.79,71.85,96
CLZ09,2009-07-24 05:30,24,71.85,71.85,71.8,71.8,179
CLZ09,2009-07-24 06:00,24,71.7,71.86,71.68,71.68,155
CLZ09,2009-07-24 06:30,24,71.7,71.7,71.3,71.58,129
CLZ09,2009-07-24 07:00,24,71.47,71.47,71.21,71.35,248
CLZ09,2009-07-24 07:30,24,71.31,71.75,71.31,71.7,342
CLZ09,2009-07-24 08:00,24,71.7,71.79,71.41,71.64,212
CLZ09,2009-07-24 08:30,24,71.64,72.06,71.29,71.41,318
CLZ09,2009-07-24 09:00,24,71.46,71.7,71.2,71.7,411
CLZ09,2009-07-24 09:30,24,71.72,71.72,71.38,71.5,327
CLZ09,2009-07-24 10:00,24,71.47,71.99,71.41,71.9,298
CLZ09,2009-07-24 10:30,24,71.81,72.01,71.68,72.01,233
CLZ09,2009-07-24 11:00,24,72.08,72.08,71.68,71.74,513
CLZ09,2009-07-24 11:30,24,71.85,71.89,71.68,71.78,105
CLZ09,2009-07-24 12:00,24,71.81,72.12,71.78,72.12,295
CLZ09,2009-07-24 12:30,24,72.12,72.59,72.12,72.55,385
CLZ09,2009-07-24 13:00,24,72.55,72.63,72.35,72.49,783
CLZ09,2009-07-24 13:30,24,72.47,72.5,72.28,72.4,300
CLZ09,2009-07-24 14:00,24,72.4,72.46,72.34,72.43,162
CLZ09,2009-07-24 14:30,24,72.44,72.55,72.44,72.55,40
CLZ09,2009-07-24 15:00,24,72.56,72.56,72.44,72.51,37
CLZ09,2009-07-24 15:30,24,72.44,72.44,72.35,72.35,68
CLZ09,2009-07-26 17:00,27,72.25,72.25,72.25,72.25,4
CLZ09,2009-07-26 17:30,27,72.22,72.22,72.22,72.22,5
CLZ09,2009-07-26 18:30,27,72.2,72.2,72.2,72.2,5
CLZ09,2009-07-26 19:00,27,72.09,72.33,72.09,72.33,40
CLZ09,2009-07-26 19:30,27,72.4,72.55,72.4,72.55,57
CLZ09,2009-07-26 20:00,27,72.6,72.93,72.6,72.7,98
CLZ09,2009-07-26 21:00,27,72.8,72.8,72.8,72.8,1
CLZ09,2009-07-26 21:30,27,72.78,72.8,72.78,72.8,20
CLZ09,2009-07-26 22:00,27,72.88,72.92,72.88,72.92,8
CLZ09,2009-07-26 22:30,27,72.99,72.99,72.99,72.99,2
CLZ09,2009-07-27 00:00,27,73,73,73,73,19
CLZ09,2009-07-27 00:30,27,73,73.04,72.95,72.95,14
CLZ09,2009-07-27 01:00,27,73,73.06,72.98,73.05,27
CLZ09,2009-07-27 01:30,27,73.07,73.07,73.07,73.07,1
CLZ09,2009-07-27 02:00,27,73.1,73.1,73.06,73.08,12
CLZ09,2009-07-27 02:30,27,73.01,73.07,72.9,72.9,38
CLZ09,2009-07-27 03:00,27,73.03,73.05,72.95,72.96,11
CLZ09,2009-07-27 03:30,27,72.9,73.05,72.9,73.05,3
CLZ09,2009-07-27 04:00,27,72.93,73,72.93,73,23
CLZ09,2009-07-27 04:30,27,72.9,72.98,72.79,72.83,131
CLZ09,2009-07-27 05:00,27,72.85,72.88,72.79,72.84,19
CLZ09,2009-07-27 05:30,27,72.74,72.91,72.74,72.84,33
CLZ09,2009-07-27 06:00,27,72.91,72.94,72.91,72.93,43
CLZ09,2009-07-27 06:30,27,72.92,72.98,72.82,72.86,100
CLZ09,2009-07-27 07:00,27,72.86,72.86,72.46,72.49,239
CLZ09,2009-07-27 07:30,27,72.46,72.79,72.46,72.79,253
CLZ09,2009-07-27 08:00,27,72.79,73.15,72.65,72.72,502
CLZ09,2009-07-27 08:30,27,72.74,72.8,72.31,72.49,280
CLZ09,2009-07-27 09:00,27,72.59,73.05,72.4,72.49,404
CLZ09,2009-07-27 09:30,27,72.38,72.45,72.09,72.34,253
CLZ09,2009-07-27 10:00,27,72.36,72.69,72.31,72.58,260
CLZ09,2009-07-27 10:30,27,72.65,72.67,72.47,72.53,141
CLZ09,2009-07-27 11:00,27,72.48,72.76,72.26,72.3,338
CLZ09,2009-07-27 11:30,27,72.28,72.32,72.06,72.14,462
CLZ09,2009-07-27 12:00,27,72.14,72.24,71.94,72.1,482
CLZ09,2009-07-27 12:30,27,72.1,72.4,72.05,72.31,243
CLZ09,2009-07-27 13:00,27,72.31,72.54,72.13,72.45,517
CLZ09,2009-07-27 13:30,27,72.44,72.44,72.35,72.41,25
CLZ09,2009-07-27 14:00,27,72.43,72.43,72.28,72.3,189
CLZ09,2009-07-27 14:30,27,72.3,72.33,72.29,72.33,39
CLZ09,2009-07-27 15:00,27,72.34,72.37,72.26,72.26,22
CLZ09,2009-07-27 15:30,27,72.26,72.31,72.15,72.17,76
CLZ09,2009-07-27 16:00,27,72.17,72.2,72.17,72.2,41
CLZ09,2009-07-27 17:00,28,72.08,72.08,72.08,72.08,2
CLZ09,2009-07-27 20:00,28,72.32,72.32,72.3,72.3,10
CLZ09,2009-07-27 22:00,28,72.3,72.35,72.3,72.35,7
CLZ09,2009-07-27 22:30,28,72.35,72.35,72.35,72.35,24
CLZ09,2009-07-28 00:30,28,72.65,72.65,72.6,72.64,17
CLZ09,2009-07-28 01:30,28,72.8,72.8,72.8,72.8,1
CLZ09,2009-07-28 02:00,28,72.8,72.86,72.64,72.73,82
CLZ09,2009-07-28 02:30,28,72.73,72.86,72.7,72.7,184
CLZ09,2009-07-28 03:00,28,72.75,72.75,72.64,72.64,13
CLZ09,2009-07-28 03:30,28,72.64,72.64,72.21,72.21,64
CLZ09,2009-07-28 04:00,28,72.3,72.61,72.3,72.61,259
CLZ09,2009-07-28 04:30,28,72.55,72.55,72.55,72.55,4
CLZ09,2009-07-28 05:00,28,72.45,72.47,72.4,72.4,21
CLZ09,2009-07-28 05:30,28,72.35,72.44,72.3,72.44,22
CLZ09,2009-07-28 06:00,28,72.42,72.42,72.07,72.13,26
CLZ09,2009-07-28 06:30,28,72.14,72.14,71.76,71.76,85
CLZ09,2009-07-28 07:00,28,71.87,71.91,71.8,71.8,44
CLZ09,2009-07-28 07:30,28,71.8,72.05,71.77,72.02,361
CLZ09,2009-07-28 08:00,28,72.04,72.15,71.39,71.42,320
CLZ09,2009-07-28 08:30,28,71.4,71.85,71.3,71.84,580
CLZ09,2009-07-28 09:00,28,71.86,71.91,70.67,70.79,1064
CLZ09,2009-07-28 09:30,28,70.71,71.14,70.71,71.14,272
CLZ09,2009-07-28 10:00,28,71.12,71.12,70.76,70.85,695
CLZ09,2009-07-28 10:30,28,70.82,70.95,70.62,70.88,1178
CLZ09,2009-07-28 11:00,28,70.9,71.09,70.67,71.02,281
CLZ09,2009-07-28 11:30,28,71.05,71.24,70.88,71,289
CLZ09,2009-07-28 12:00,28,70.92,71.15,70.78,70.98,167
CLZ09,2009-07-28 12:30,28,71.03,71.42,71.01,71.36,322
CLZ09,2009-07-28 13:00,28,71.33,71.48,71.13,71.44,291
CLZ09,2009-07-28 13:30,28,71.45,71.5,71.34,71.41,434
CLZ09,2009-07-28 14:00,28,71.43,71.46,71.43,71.45,32
CLZ09,2009-07-28 14:30,28,71.49,71.55,71.49,71.5,28
CLZ09,2009-07-28 15:00,28,71.44,71.44,71.4,71.4,4
CLZ09,2009-07-28 15:30,28,71.2,71.2,71.02,71.02,41
CLZ09,2009-07-28 17:00,29,71.1,71.1,71.1,71.1,6
CLZ09,2009-07-28 17:30,29,71.15,71.15,71.12,71.12,36
CLZ09,2009-07-28 20:00,29,71.26,71.27,71.26,71.27,2
CLZ09,2009-07-28 20:30,29,71.25,71.25,71.05,71.05,4
CLZ09,2009-07-28 21:00,29,71.15,71.15,71.15,71.15,1
CLZ09,2009-07-28 22:00,29,71.25,71.25,71.25,71.25,1
CLZ09,2009-07-28 22:30,29,71.09,71.09,71.09,71.09,1
CLZ09,2009-07-28 23:00,29,71.02,71.02,70.86,70.88,187
CLZ09,2009-07-28 23:30,29,70.86,70.9,70.85,70.87,120
CLZ09,2009-07-29 00:00,29,70.89,70.89,70.89,70.89,1
CLZ09,2009-07-29 00:30,29,70.84,70.84,70.78,70.78,5
CLZ09,2009-07-29 01:00,29,70.93,70.93,70.5,70.5,42
CLZ09,2009-07-29 01:30,29,70.5,70.58,69.96,69.96,58
CLZ09,2009-07-29 02:00,29,70.2,70.44,70.2,70.44,22
CLZ09,2009-07-29 02:30,29,70.22,70.22,70.22,70.22,4
CLZ09,2009-07-29 03:00,29,70.2,70.25,70.15,70.25,17
CLZ09,2009-07-29 03:30,29,70.05,70.06,69.79,69.83,9
CLZ09,2009-07-29 04:00,29,70.02,70.2,70.02,70.2,61
CLZ09,2009-07-29 04:30,29,70.1,70.1,70.03,70.03,4
CLZ09,2009-07-29 05:00,29,70.12,70.24,70.12,70.24,9
CLZ09,2009-07-29 05:30,29,70.3,70.3,70.05,70.12,20
CLZ09,2009-07-29 06:00,29,70.14,70.2,70.1,70.2,46
CLZ09,2009-07-29 06:30,29,70.19,70.24,70.04,70.1,64
CLZ09,2009-07-29 07:00,29,70.06,70.55,70.04,70.51,166
CLZ09,2009-07-29 07:30,29,70.55,70.57,70.11,70.13,133
CLZ09,2009-07-29 08:00,29,70.16,70.27,69.82,70.19,286
CLZ09,2009-07-29 08:30,29,70.16,70.23,69.52,69.62,881
CLZ09,2009-07-29 09:00,29,69.63,69.92,69.52,69.65,1012
CLZ09,2009-07-29 09:30,29,69.65,69.89,68.64,68.89,1977
CLZ09,2009-07-29 10:00,29,68.86,68.95,67.8,68.1,1850
CLZ09,2009-07-29 10:30,29,68.17,68.2,67.87,68,764
CLZ09,2009-07-29 11:00,29,68,68.25,68,68.07,359
CLZ09,2009-07-29 11:30,29,68.11,68.18,67.88,68.09,411
CLZ09,2009-07-29 12:00,29,68.09,68.16,67.94,68.03,184
CLZ09,2009-07-29 12:30,29,68.05,68.3,68,68.26,437
CLZ09,2009-07-29 13:00,29,68.21,68.3,67.96,68.02,1045
CLZ09,2009-07-29 13:30,29,68.01,68.04,67.63,67.66,669
CLZ09,2009-07-29 14:00,29,67.58,67.82,67.58,67.74,134
CLZ09,2009-07-29 14:30,29,67.82,67.88,67.79,67.84,49
CLZ09,2009-07-29 15:00,29,67.84,67.9,67.84,67.86,55
CLZ09,2009-07-29 15:30,29,67.9,67.9,67.83,67.83,37
CLZ09,2009-07-29 16:00,29,67.86,67.86,67.86,67.86,1
CLZ09,2009-07-29 18:00,30,68,68,68,68,2
CLZ09,2009-07-29 19:00,30,67.86,67.98,67.86,67.98,2
CLZ09,2009-07-29 19:30,30,68.04,68.06,68,68,58
CLZ09,2009-07-29 20:00,30,68.07,68.1,67.9,67.92,25
CLZ09,2009-07-29 20:30,30,67.96,68,67.8,67.85,54
CLZ09,2009-07-29 21:00,30,68.1,68.28,68.1,68.28,98
CLZ09,2009-07-29 21:30,30,68.28,68.28,68.2,68.28,16
CLZ09,2009-07-29 22:00,30,68.28,68.29,68.18,68.22,96
CLZ09,2009-07-29 22:30,30,68.2,68.22,68.15,68.15,10
CLZ09,2009-07-29 23:30,30,68.13,68.13,68.13,68.13,1
CLZ09,2009-07-30 00:00,30,68.17,68.21,68.17,68.18,3
CLZ09,2009-07-30 00:30,30,68.25,68.26,68.25,68.26,10
CLZ09,2009-07-30 01:00,30,68.19,68.19,68.19,68.19,1
CLZ09,2009-07-30 01:30,30,68.2,68.54,68.2,68.54,86
CLZ09,2009-07-30 02:00,30,68.54,68.55,68.32,68.36,20
CLZ09,2009-07-30 02:30,30,68.24,68.24,68.24,68.24,1
CLZ09,2009-07-30 03:00,30,68.49,68.49,68.19,68.19,15
CLZ09,2009-07-30 03:30,30,68.19,68.19,68.15,68.15,13
CLZ09,2009-07-30 04:00,30,68.35,68.8,68.35,68.72,232
CLZ09,2009-07-30 04:30,30,68.8,68.8,68.72,68.74,77
CLZ09,2009-07-30 05:00,30,68.8,69.05,68.8,69.05,177
CLZ09,2009-07-30 05:30,30,69.04,69.04,68.92,68.92,26
CLZ09,2009-07-30 06:00,30,69.1,69.17,69.1,69.12,148
CLZ09,2009-07-30 06:30,30,68.95,69.1,68.9,69.07,97
CLZ09,2009-07-30 07:00,30,69,69.25,68.95,69.25,158
CLZ09,2009-07-30 07:30,30,69.36,69.63,69.16,69.57,737
CLZ09,2009-07-30 08:00,30,69.61,69.79,69.44,69.44,927
CLZ09,2009-07-30 08:30,30,69.41,69.96,68.87,69.95,771
CLZ09,2009-07-30 09:00,30,69.9,70.36,69.79,70.17,983
CLZ09,2009-07-30 09:30,30,70.19,71.38,70.15,70.96,1538
CLZ09,2009-07-30 10:00,30,70.96,71.37,70.88,70.95,1122
CLZ09,2009-07-30 10:30,30,70.94,71.02,70.68,70.84,468
CLZ09,2009-07-30 11:00,30,70.85,71.05,70.71,70.98,349
CLZ09,2009-07-30 11:30,30,70.95,71.22,70.94,71.08,598
CLZ09,2009-07-30 12:00,30,71.05,71.35,70.98,71.34,315
CLZ09,2009-07-30 12:30,30,71.32,71.61,71.2,71.2,948
CLZ09,2009-07-30 13:00,30,71.2,71.76,71.2,71.58,1014
CLZ09,2009-07-30 13:30,30,71.59,71.67,71.52,71.57,222
CLZ09,2009-07-30 14:00,30,71.57,71.67,71.53,71.53,262
CLZ09,2009-07-30 14:30,30,71.46,71.46,71.15,71.2,163
CLZ09,2009-07-30 15:00,30,71.19,71.19,70.99,70.99,168
CLZ09,2009-07-30 16:00,30,71.16,71.16,71.14,71.14,2
CLZ09,2009-07-30 17:30,31,71.07,71.07,71.07,71.07,19
CLZ09,2009-07-30 18:30,31,71.05,71.05,71.05,71.05,4
CLZ09,2009-07-30 19:00,31,71.05,71.05,71.05,71.05,6
CLZ09,2009-07-30 19:30,31,71.01,71.13,71.01,71.13,24
CLZ09,2009-07-30 20:00,31,71.13,71.4,71.13,71.35,7
CLZ09,2009-07-30 20:30,31,71.38,71.4,71.38,71.4,2
CLZ09,2009-07-30 21:00,31,71.44,71.55,71.44,71.55,4
CLZ09,2009-07-30 21:30,31,71.67,71.88,71.67,71.78,26
CLZ09,2009-07-30 22:00,31,71.75,71.83,71.75,71.83,9
CLZ09,2009-07-30 22:30,31,71.76,72,71.76,71.94,12
CLZ09,2009-07-30 23:00,31,71.95,71.99,71.93,71.93,4
CLZ09,2009-07-31 00:30,31,71.96,71.97,71.85,71.89,4
CLZ09,2009-07-31 01:00,31,71.93,72.05,71.93,72.05,27
CLZ09,2009-07-31 01:30,31,71.9,72,71.9,71.97,162
CLZ09,2009-07-31 02:00,31,71.97,72.04,71.5,71.52,175
CLZ09,2009-07-31 02:30,31,71.51,71.59,71.45,71.59,22
CLZ09,2009-07-31 03:00,31,71.42,71.42,71.1,71.22,24
CLZ09,2009-07-31 03:30,31,71.09,71.09,70.7,70.8,117
CLZ09,2009-07-31 04:00,31,70.78,70.78,70.65,70.78,147
CLZ09,2009-07-31 04:30,31,71.24,71.24,71.2,71.2,123
CLZ09,2009-07-31 05:00,31,71.25,71.25,70.87,70.96,99
CLZ09,2009-07-31 05:30,31,70.96,71.2,70.96,71.17,50
CLZ09,2009-07-31 06:00,31,71.02,71.4,71.02,71.39,124
CLZ09,2009-07-31 06:30,31,71.4,71.47,71.24,71.39,28
CLZ09,2009-07-31 07:00,31,71.39,71.55,71.26,71.55,97
CLZ09,2009-07-31 07:30,31,71.58,71.59,70.57,70.64,304
CLZ09,2009-07-31 08:00,31,70.53,70.66,69.54,70.42,1125
CLZ09,2009-07-31 08:30,31,70.27,71.64,70.26,71.09,1429
CLZ09,2009-07-31 09:00,31,71.12,71.39,70.57,71.33,679
CLZ09,2009-07-31 09:30,31,71.32,71.71,71.04,71.71,274
CLZ09,2009-07-31 10:00,31,71.7,72.12,71.46,72.03,632
CLZ09,2009-07-31 10:30,31,72.01,72.26,71.76,72.1,721
CLZ09,2009-07-31 11:00,31,72.1,72.29,71.85,72.29,238
CLZ09,2009-07-31 11:30,31,72.23,72.41,71.99,72.22,178
CLZ09,2009-07-31 12:00,31,72.22,72.52,72.22,72.31,154
CLZ09,2009-07-31 12:30,31,72.43,72.62,72.25,72.25,916
CLZ09,2009-07-31 13:00,31,72.22,73.46,72.2,73.33,2977
CLZ09,2009-07-31 13:30,31,73.22,73.25,72.6,72.68,296
CLZ09,2009-07-31 14:00,31,72.73,73.23,72.73,73.23,87
CLZ09,2009-07-31 14:30,31,73.09,73.1,72.94,72.96,12
CLZ09,2009-07-31 15:00,31,72.86,72.86,72.72,72.82,83
CLZ09,2009-07-31 15:30,31,72.82,72.96,72.82,72.96,30
CLZ09,2009-07-31 16:00,31,73.2,73.2,73.2,73.2,1
CLZ09,2009-08-02 17:00,3,73.21,73.21,72.9,72.9,15
CLZ09,2009-08-02 17:30,3,72.86,73.1,72.86,72.94,146
CLZ09,2009-08-02 18:00,3,73.21,73.31,73.16,73.21,23
CLZ09,2009-08-02 18:30,3,73.22,73.28,73.2,73.21,68
CLZ09,2009-08-02 19:00,3,73.12,73.45,73.11,73.45,115
CLZ09,2009-08-02 19:30,3,73.45,73.46,73.32,73.32,24
CLZ09,2009-08-02 20:00,3,73.39,73.39,73.36,73.39,15
CLZ09,2009-08-02 20:30,3,73.35,73.39,73.3,73.3,8
CLZ09,2009-08-02 21:00,3,73.25,73.36,73.23,73.23,103
CLZ09,2009-08-02 21:30,3,73.28,73.6,73.28,73.4,28
CLZ09,2009-08-02 22:00,3,73.4,73.6,73.4,73.6,40
CLZ09,2009-08-02 22:30,3,73.6,73.63,73.53,73.58,50
CLZ09,2009-08-02 23:00,3,73.6,73.65,73.6,73.65,7
CLZ09,2009-08-02 23:30,3,73.64,73.65,73.55,73.58,17
CLZ09,2009-08-03 00:00,3,73.59,73.6,73.59,73.6,8
CLZ09,2009-08-03 00:30,3,73.68,73.88,73.68,73.76,197
CLZ09,2009-08-03 01:00,3,73.72,73.72,73.72,73.72,5
CLZ09,2009-08-03 01:30,3,73.71,73.71,73.71,73.71,5
CLZ09,2009-08-03 02:00,3,73.81,74.28,73.81,74.01,160
CLZ09,2009-08-03 02:30,3,74.01,74.04,73.91,74.04,16
CLZ09,2009-08-03 03:00,3,74.15,74.15,74,74,265
CLZ09,2009-08-03 03:30,3,74,74.03,73.85,73.94,161
CLZ09,2009-08-03 04:00,3,73.95,74.06,73.88,73.95,71
CLZ09,2009-08-03 04:30,3,73.95,73.97,73.91,73.95,57
CLZ09,2009-08-03 05:00,3,73.97,74.23,73.97,74.15,160
CLZ09,2009-08-03 05:30,3,74.19,74.27,74.15,74.23,260
CLZ09,2009-08-03 06:00,3,74.27,74.65,74.26,74.6,326
CLZ09,2009-08-03 06:30,3,74.63,74.72,74.37,74.72,178
CLZ09,2009-08-03 07:00,3,74.61,74.8,74.34,74.77,267
CLZ09,2009-08-03 07:30,3,74.77,74.77,74.35,74.51,227
CLZ09,2009-08-03 08:00,3,74.5,74.94,74.37,74.7,916
CLZ09,2009-08-03 08:30,3,74.74,75.04,74.34,74.57,1254
CLZ09,2009-08-03 09:00,3,74.57,75.08,74.55,75.01,865
CLZ09,2009-08-03 09:30,3,75.03,75.17,74.64,74.97,969
CLZ09,2009-08-03 10:00,3,74.99,74.99,74.68,74.82,656
CLZ09,2009-08-03 10:30,3,74.8,74.9,74.41,74.62,1076
CLZ09,2009-08-03 11:00,3,74.68,75.06,74.56,74.7,593
CLZ09,2009-08-03 11:30,3,74.66,74.91,74.43,74.87,384
CLZ09,2009-08-03 12:00,3,74.9,75.2,74.77,74.96,693
CLZ09,2009-08-03 12:30,3,75.03,75.27,75,75.25,540
CLZ09,2009-08-03 13:00,3,75.17,75.33,74.93,75.03,1496
CLZ09,2009-08-03 13:30,3,75.04,75.16,74.94,75.03,247
CLZ09,2009-08-03 14:00,3,75.06,75.11,74.88,75.04,84
CLZ09,2009-08-03 14:30,3,74.87,74.92,74.8,74.8,31
CLZ09,2009-08-03 15:00,3,74.85,74.87,74.85,74.87,3
CLZ09,2009-08-03 15:30,3,74.84,74.84,74.84,74.84,1
CLZ09,2009-08-03 16:00,3,74.97,75.03,74.97,75.03,7
CLZ09,2009-08-03 17:00,4,75.02,75.04,74.96,74.96,21
CLZ09,2009-08-03 17:30,4,74.99,74.99,74.94,74.94,11
CLZ09,2009-08-03 18:00,4,74.83,74.83,74.81,74.81,5
CLZ09,2009-08-03 18:30,4,74.78,74.78,74.78,74.78,9
CLZ09,2009-08-03 19:30,4,74.81,74.99,74.81,74.99,6
CLZ09,2009-08-03 20:00,4,74.99,74.99,74.78,74.78,30
CLZ09,2009-08-03 20:30,4,74.87,74.99,74.87,74.99,22
CLZ09,2009-08-03 21:00,4,74.99,75.13,74.99,75.02,36
CLZ09,2009-08-03 21:30,4,75,75.02,74.95,75.02,71
CLZ09,2009-08-03 22:00,4,75.03,75.03,75.02,75.03,13
CLZ09,2009-08-03 22:30,4,74.99,74.99,74.84,74.88,4
CLZ09,2009-08-04 00:00,4,74.76,74.76,74.24,74.24,88
CLZ09,2009-08-04 00:30,4,74.21,74.48,74.2,74.47,54
CLZ09,2009-08-04 01:00,4,74.53,74.73,74.53,74.73,4
CLZ09,2009-08-04 01:30,4,74.82,74.82,74.74,74.74,8
CLZ09,2009-08-04 02:00,4,74.76,74.86,74.71,74.71,12
CLZ09,2009-08-04 02:30,4,74.48,74.5,74.45,74.45,31
CLZ09,2009-08-04 03:00,4,74.55,74.55,74.11,74.17,34
CLZ09,2009-08-04 03:30,4,74.15,74.24,74.15,74.24,114
CLZ09,2009-08-04 04:00,4,74.27,74.36,74.27,74.36,6
CLZ09,2009-08-04 04:30,4,74.35,74.39,74.27,74.39,31
CLZ09,2009-08-04 05:00,4,74.27,74.39,74.21,74.39,74
CLZ09,2009-08-04 05:30,4,74.4,74.5,74.18,74.18,211
CLZ09,2009-08-04 06:00,4,74.17,74.39,74.15,74.37,92
CLZ09,2009-08-04 06:30,4,74.42,74.44,74.24,74.24,28
CLZ09,2009-08-04 07:00,4,74.22,74.3,74.14,74.19,86
CLZ09,2009-08-04 07:30,4,74.1,74.67,74.1,74.61,464
CLZ09,2009-08-04 08:00,4,74.63,75.16,74.59,74.71,1012
CLZ09,2009-08-04 08:30,4,74.76,74.82,74.37,74.8,547
CLZ09,2009-08-04 09:00,4,74.84,75.08,74.55,74.67,463
CLZ09,2009-08-04 09:30,4,74.72,75.19,74.63,74.94,255
CLZ09,2009-08-04 10:00,4,75.01,75.52,75.01,75.24,636
CLZ09,2009-08-04 10:30,4,75.27,75.59,75.22,75.42,445
CLZ09,2009-08-04 11:00,4,75.31,75.43,75.22,75.33,206
CLZ09,2009-08-04 11:30,4,75.25,75.55,75.17,75.54,136
CLZ09,2009-08-04 12:00,4,75.4,75.55,75.23,75.47,668
CLZ09,2009-08-04 12:30,4,75.47,75.47,74.92,74.92,979
CLZ09,2009-08-04 13:00,4,74.92,75.65,74.75,75.55,1293
CLZ09,2009-08-04 13:30,4,75.6,75.6,75.39,75.41,272
CLZ09,2009-08-04 14:00,4,75.4,75.48,75.31,75.31,159
CLZ09,2009-08-04 14:30,4,75.33,75.51,75.28,75.51,103
CLZ09,2009-08-04 15:00,4,75.57,75.62,75.53,75.58,55
CLZ09,2009-08-04 15:30,4,75.65,76,75.65,75.93,60
CLZ09,2009-08-04 16:00,4,75.96,75.96,75.94,75.94,3
CLZ09,2009-08-04 17:00,5,76.05,76.15,75.9,75.9,8
CLZ09,2009-08-04 18:00,5,76.05,76.05,76,76,2
CLZ09,2009-08-04 18:30,5,76.05,76.05,76.04,76.04,3
CLZ09,2009-08-04 19:00,5,75.9,75.94,75.87,75.94,7
CLZ09,2009-08-04 20:00,5,75.9,76.02,75.9,75.95,74
CLZ09,2009-08-04 20:30,5,75.88,75.88,75.88,75.88,1
CLZ09,2009-08-04 21:00,5,75.89,75.89,75.89,75.89,1
CLZ09,2009-08-04 21:30,5,75.99,76.02,75.99,76.02,3
CLZ09,2009-08-04 22:30,5,76,76,75.96,75.97,4
CLZ09,2009-08-04 23:00,5,75.91,75.91,75.82,75.82,4
CLZ09,2009-08-05 00:00,5,75.6,75.62,75.59,75.59,6
CLZ09,2009-08-05 00:30,5,75.54,75.63,75.54,75.63,4
CLZ09,2009-08-05 01:00,5,75.5,75.63,75.5,75.63,5
CLZ09,2009-08-05 01:30,5,75.52,75.52,75.52,75.52,1
CLZ09,2009-08-05 02:00,5,75.56,75.71,75.52,75.71,49
CLZ09,2009-08-05 02:30,5,75.71,75.72,75.33,75.38,65
CLZ09,2009-08-05 03:00,5,75.29,75.38,75.15,75.34,70
CLZ09,2009-08-05 03:30,5,75.11,75.21,75.11,75.21,13
CLZ09,2009-08-05 04:00,5,75.2,75.2,75.16,75.16,2
CLZ09,2009-08-05 04:30,5,75.2,75.24,75.2,75.24,10
CLZ09,2009-08-05 05:00,5,75.22,75.27,75.22,75.27,2
CLZ09,2009-08-05 05:30,5,75.34,75.39,75.3,75.3,5
CLZ09,2009-08-05 06:00,5,75.3,75.51,75.3,75.51,37
CLZ09,2009-08-05 06:30,5,75.44,75.8,75.44,75.69,319
CLZ09,2009-08-05 07:00,5,75.69,75.82,75.55,75.64,186
CLZ09,2009-08-05 07:30,5,75.67,75.75,75.44,75.6,102
CLZ09,2009-08-05 08:00,5,75.64,76.1,75.59,75.8,741
CLZ09,2009-08-05 08:30,5,75.7,75.88,75.38,75.47,985
CLZ09,2009-08-05 09:00,5,75.5,75.75,74.58,75.19,1255
CLZ09,2009-08-05 09:30,5,75.24,75.4,74.37,75.34,1862
CLZ09,2009-08-05 10:00,5,75.31,75.66,75.12,75.62,1083
CLZ09,2009-08-05 10:30,5,75.51,75.64,75.31,75.35,1052
CLZ09,2009-08-05 11:00,5,75.42,75.63,75.14,75.46,250
CLZ09,2009-08-05 11:30,5,75.49,75.65,75.36,75.45,340
CLZ09,2009-08-05 12:00,5,75.43,75.72,75.3,75.68,488
CLZ09,2009-08-05 12:30,5,75.75,76.17,75.64,75.83,1020
CLZ09,2009-08-05 13:00,5,75.9,76.48,75.87,76.26,830
CLZ09,2009-08-05 13:30,5,76.28,76.29,75.91,75.94,514
CLZ09,2009-08-05 14:00,5,76.08,76.26,76.04,76.26,38
CLZ09,2009-08-05 14:30,5,76.16,76.16,76.08,76.08,38
CLZ09,2009-08-05 15:30,5,76.14,76.23,76.07,76.07,5
CLZ09,2009-08-05 16:00,5,76.1,76.1,76.1,76.1,10
CLZ09,2009-08-05 18:30,6,76.04,76.04,76.04,76.04,1
CLZ09,2009-08-05 19:30,6,76.05,76.05,76.05,76.05,1
CLZ09,2009-08-05 20:30,6,76.04,76.04,75.9,75.99,62
CLZ09,2009-08-05 21:00,6,75.97,75.97,75.9,75.9,11
CLZ09,2009-08-05 21:30,6,75.83,75.83,75.66,75.72,103
CLZ09,2009-08-05 22:00,6,75.74,75.74,75.74,75.74,7
CLZ09,2009-08-05 23:00,6,75.8,75.8,75.69,75.7,26
CLZ09,2009-08-05 23:30,6,75.69,75.69,75.69,75.69,1
CLZ09,2009-08-06 00:00,6,75.66,75.72,75.66,75.72,3
CLZ09,2009-08-06 00:30,6,75.85,75.87,75.85,75.86,14
CLZ09,2009-08-06 01:00,6,75.94,75.95,75.89,75.89,6
CLZ09,2009-08-06 01:30,6,76.1,76.1,76.01,76.01,9
CLZ09,2009-08-06 02:00,6,76.19,76.43,76.19,76.43,38
CLZ09,2009-08-06 02:30,6,76.47,76.87,76.47,76.87,115
CLZ09,2009-08-06 03:00,6,76.65,76.67,76.62,76.66,93
CLZ09,2009-08-06 03:30,6,76.54,76.65,76.52,76.52,7
CLZ09,2009-08-06 04:00,6,76.51,76.51,76.25,76.28,43
CLZ09,2009-08-06 04:30,6,76.1,76.25,76.01,76.01,22
CLZ09,2009-08-06 05:00,6,76.03,76.12,76,76.01,9
CLZ09,2009-08-06 05:30,6,76.2,76.2,76.06,76.06,2
CLZ09,2009-08-06 06:00,6,76.11,76.25,76.09,76.17,173
CLZ09,2009-08-06 06:30,6,76.15,76.52,76.15,76.43,119
CLZ09,2009-08-06 07:00,6,76.36,76.43,76.22,76.39,117
CLZ09,2009-08-06 07:30,6,76.39,76.69,76.05,76.36,229
CLZ09,2009-08-06 08:00,6,76.3,76.62,75.96,76.13,200
CLZ09,2009-08-06 08:30,6,76.09,76.42,75.35,75.35,545
CLZ09,2009-08-06 09:00,6,75.35,75.51,74.87,75.49,1462
CLZ09,2009-08-06 09:30,6,75.33,75.75,75.32,75.65,477
CLZ09,2009-08-06 10:00,6,75.66,75.8,75.4,75.58,893
CLZ09,2009-08-06 10:30,6,75.56,75.66,75.43,75.51,179
CLZ09,2009-08-06 11:00,6,75.5,75.65,75.18,75.51,406
CLZ09,2009-08-06 11:30,6,75.56,75.95,75.52,75.75,474
CLZ09,2009-08-06 12:00,6,75.74,75.79,75.62,75.74,147
CLZ09,2009-08-06 12:30,6,75.79,76.46,75.79,76.21,560
CLZ09,2009-08-06 13:00,6,76.23,76.23,75.2,76.08,1385
CLZ09,2009-08-06 13:30,6,76.07,76.08,75.84,75.93,160
CLZ09,2009-08-06 14:00,6,75.91,76,75.89,75.92,87
CLZ09,2009-08-06 14:30,6,75.88,75.9,75.83,75.85,89
CLZ09,2009-08-06 15:00,6,75.81,75.82,75.72,75.8,76
CLZ09,2009-08-06 15:30,6,75.79,75.83,75.77,75.77,57
CLZ09,2009-08-06 19:30,7,75.87,75.87,75.81,75.81,2
CLZ09,2009-08-06 20:00,7,75.86,75.86,75.86,75.86,1
CLZ09,2009-08-06 20:30,7,75.76,75.79,75.68,75.68,12
CLZ09,2009-08-06 21:00,7,75.56,75.61,75.56,75.61,2
CLZ09,2009-08-06 21:30,7,75.57,75.62,75.54,75.61,20
CLZ09,2009-08-06 22:00,7,75.52,75.52,75.52,75.52,1
CLZ09,2009-08-06 22:30,7,75.58,75.58,75.48,75.48,17
CLZ09,2009-08-06 23:00,7,75.53,75.58,75.53,75.58,22
CLZ09,2009-08-07 00:00,7,75.61,75.61,75.61,75.61,7
CLZ09,2009-08-07 00:30,7,75.6,75.77,75.6,75.77,9
CLZ09,2009-08-07 01:00,7,75.84,75.88,75.84,75.86,4
CLZ09,2009-08-07 02:00,7,75.63,75.63,75.63,75.63,6
CLZ09,2009-08-07 02:30,7,75.7,75.7,75.4,75.4,21
CLZ09,2009-08-07 03:00,7,75.36,75.36,75.12,75.12,114
CLZ09,2009-08-07 03:30,7,75.2,75.3,75.09,75.09,59
CLZ09,2009-08-07 04:00,7,75.14,75.21,75.1,75.15,59
CLZ09,2009-08-07 04:30,7,75.14,75.3,75.11,75.3,143
CLZ09,2009-08-07 05:00,7,75.15,75.2,75.15,75.15,28
CLZ09,2009-08-07 05:30,7,75.28,75.31,75.28,75.3,17
CLZ09,2009-08-07 06:00,7,75.19,75.5,75.19,75.5,150
CLZ09,2009-08-07 06:30,7,75.6,75.6,75.25,75.25,816
CLZ09,2009-08-07 07:00,7,75.25,75.38,75.19,75.19,269
CLZ09,2009-08-07 07:30,7,75.41,76.53,75.41,76.2,805
CLZ09,2009-08-07 08:00,7,76.2,76.55,75.55,75.78,882
CLZ09,2009-08-07 08:30,7,75.9,76.17,74.98,75.24,1149
CLZ09,2009-08-07 09:00,7,75.18,75.4,74.7,75.27,831
CLZ09,2009-08-07 09:30,7,75.27,75.61,75,75.53,1075
CLZ09,2009-08-07 10:00,7,75.53,75.71,75.36,75.45,501
CLZ09,2009-08-07 10:30,7,75.51,76,75.51,75.96,662
CLZ09,2009-08-07 11:00,7,75.9,75.9,75,75,659
CLZ09,2009-08-07 11:30,7,74.93,75.5,74.86,75.24,316
CLZ09,2009-08-07 12:00,7,75.21,75.75,75.21,75.74,469
CLZ09,2009-08-07 12:30,7,75.72,75.85,75.19,75.39,363
CLZ09,2009-08-07 13:00,7,75.4,75.64,74.77,74.93,1444
CLZ09,2009-08-07 13:30,7,74.95,74.98,74.55,74.6,480
CLZ09,2009-08-07 14:00,7,74.56,74.9,74.5,74.73,68
CLZ09,2009-08-07 14:30,7,74.8,74.8,74.76,74.77,68
CLZ09,2009-08-07 15:00,7,74.76,74.76,74.51,74.51,6
CLZ09,2009-08-07 15:30,7,74.53,74.53,74.49,74.49,2
CLZ09,2009-08-07 16:00,7,74.54,74.54,74.54,74.54,1
CLZ09,2009-08-09 17:00,10,74.47,74.5,74.47,74.5,3
CLZ09,2009-08-09 18:00,10,74.6,74.6,74.6,74.6,1
CLZ09,2009-08-09 19:00,10,74.55,74.55,74.55,74.55,1
CLZ09,2009-08-09 20:00,10,74.7,74.72,74.7,74.72,2
CLZ09,2009-08-09 20:30,10,74.7,74.7,74.7,74.7,1
CLZ09,2009-08-09 21:00,10,74.81,74.81,74.78,74.81,11
CLZ09,2009-08-09 21:30,10,74.91,74.91,74.91,74.91,3
CLZ09,2009-08-09 22:00,10,74.91,75,74.91,75,58
CLZ09,2009-08-09 23:00,10,75.21,75.21,75.21,75.21,10
CLZ09,2009-08-10 00:00,10,75.12,75.17,75.12,75.12,11
CLZ09,2009-08-10 00:30,10,74.93,74.94,74.85,74.94,4
CLZ09,2009-08-10 01:00,10,74.77,74.78,74.44,74.55,60
CLZ09,2009-08-10 01:30,10,74.63,74.67,74.63,74.67,2
CLZ09,2009-08-10 02:00,10,75,75.1,74.94,74.94,18
CLZ09,2009-08-10 02:30,10,74.95,75.07,74.9,75.06,14
CLZ09,2009-08-10 03:00,10,74.89,74.99,74.89,74.99,26
CLZ09,2009-08-10 03:30,10,74.84,74.84,74.84,74.84,1
CLZ09,2009-08-10 04:00,10,74.68,74.68,74.58,74.65,41
CLZ09,2009-08-10 04:30,10,74.63,74.63,74.38,74.56,54
CLZ09,2009-08-10 05:00,10,74.7,74.86,74.7,74.86,10
CLZ09,2009-08-10 05:30,10,74.83,74.84,74.73,74.78,24
CLZ09,2009-08-10 06:00,10,74.6,74.82,74.6,74.82,21
CLZ09,2009-08-10 06:30,10,74.82,74.82,74.7,74.7,16
CLZ09,2009-08-10 07:00,10,75.03,75.05,74.72,74.82,51
CLZ09,2009-08-10 07:30,10,74.74,74.83,74.28,74.46,269
CLZ09,2009-08-10 08:00,10,74.46,75.43,74.37,75.32,591
CLZ09,2009-08-10 08:30,10,75.19,75.45,74.94,75.06,446
CLZ09,2009-08-10 09:00,10,75.1,75.35,74.92,75.34,405
CLZ09,2009-08-10 09:30,10,75.34,75.46,75.08,75.28,238
CLZ09,2009-08-10 10:00,10,75.37,75.55,75.03,75.18,605
CLZ09,2009-08-10 10:30,10,75.26,75.53,75.15,75.15,321
CLZ09,2009-08-10 11:00,10,75.16,75.43,75,75.04,339
CLZ09,2009-08-10 11:30,10,74.89,75.16,74.65,74.86,839
CLZ09,2009-08-10 12:00,10,74.84,74.88,74.56,74.8,275
CLZ09,2009-08-10 12:30,10,74.89,75.11,74.84,74.9,149
CLZ09,2009-08-10 13:00,10,74.93,75.11,74.68,75.08,999
CLZ09,2009-08-10 13:30,10,75.09,75.15,75.03,75.13,326
CLZ09,2009-08-10 14:00,10,75.1,75.31,75.1,75.27,95
CLZ09,2009-08-10 14:30,10,75.27,75.4,75.24,75.38,237
CLZ09,2009-08-10 15:00,10,75.44,75.45,75.37,75.38,69
CLZ09,2009-08-10 15:30,10,75.28,75.28,75.1,75.1,211
CLZ09,2009-08-10 16:00,10,75.1,75.1,75.04,75.05,61
CLZ09,2009-08-10 19:00,11,75.15,75.2,75.15,75.2,2
CLZ09,2009-08-10 19:30,11,75.18,75.21,75.18,75.21,12
CLZ09,2009-08-10 20:30,11,75.35,75.37,75.28,75.28,3
CLZ09,2009-08-10 21:00,11,75.31,75.31,75.3,75.3,11
CLZ09,2009-08-10 22:00,11,75.03,75.04,75.03,75.04,2
CLZ09,2009-08-10 22:30,11,75.21,75.21,75.21,75.21,1
CLZ09,2009-08-10 23:00,11,75.08,75.08,75.08,75.08,1
CLZ09,2009-08-11 00:30,11,75.2,75.2,75.2,75.2,1
CLZ09,2009-08-11 01:00,11,75.27,75.4,75.27,75.4,50
CLZ09,2009-08-11 01:30,11,75.42,75.42,75.42,75.42,2
CLZ09,2009-08-11 02:00,11,75.4,75.5,75.4,75.45,48
CLZ09,2009-08-11 02:30,11,75.39,75.39,75.39,75.39,1
CLZ09,2009-08-11 03:00,11,75.3,75.31,75.24,75.24,6
CLZ09,2009-08-11 04:00,11,75.32,75.32,75.2,75.2,113
CLZ09,2009-08-11 04:30,11,75.19,75.2,75.19,75.2,50
CLZ09,2009-08-11 05:00,11,75.11,75.11,74.99,75.1,53
CLZ09,2009-08-11 05:30,11,75.1,75.1,75.1,75.1,115
CLZ09,2009-08-11 06:00,11,75.18,75.18,75.15,75.17,97
CLZ09,2009-08-11 06:30,11,75.18,75.29,75.16,75.29,26
CLZ09,2009-08-11 07:00,11,75.42,75.58,75.42,75.52,97
CLZ09,2009-08-11 07:30,11,75.62,75.64,75.19,75.28,109
CLZ09,2009-08-11 08:00,11,75.21,75.3,74.42,74.44,518
CLZ09,2009-08-11 08:30,11,74.43,74.59,73.53,73.86,1581
CLZ09,2009-08-11 09:00,11,73.84,73.88,73.25,73.35,747
CLZ09,2009-08-11 09:30,11,73.45,74.11,73.44,74.04,348
CLZ09,2009-08-11 10:00,11,74.02,74.06,73.16,73.55,359
CLZ09,2009-08-11 10:30,11,73.52,73.78,73.35,73.71,760
CLZ09,2009-08-11 11:00,11,73.7,73.86,73.53,73.65,431
CLZ09,2009-08-11 11:30,11,73.7,73.83,73.45,73.49,364
CLZ09,2009-08-11 12:00,11,73.52,73.83,73.35,73.7,361
CLZ09,2009-08-11 12:30,11,73.8,73.92,73.66,73.67,653
CLZ09,2009-08-11 13:00,11,73.75,73.97,73.62,73.66,948
CLZ09,2009-08-11 13:30,11,73.69,73.8,73.6,73.64,121
CLZ09,2009-08-11 14:00,11,73.64,73.72,73.59,73.62,150
CLZ09,2009-08-11 14:30,11,73.6,73.61,73.56,73.56,151
CLZ09,2009-08-11 15:00,11,73.54,73.74,73.52,73.74,82
CLZ09,2009-08-11 15:30,11,73.74,73.74,73.66,73.73,10
CLZ09,2009-08-11 16:00,11,73.73,73.73,73.65,73.69,8
CLZ09,2009-08-11 17:00,12,73.8,73.84,73.8,73.84,3
CLZ09,2009-08-11 17:30,12,73.9,73.9,73.9,73.9,29
CLZ09,2009-08-11 18:00,12,73.83,73.83,73.83,73.83,1
CLZ09,2009-08-11 19:00,12,73.9,73.9,73.9,73.9,3
CLZ09,2009-08-11 19:30,12,73.86,73.86,73.86,73.86,1
CLZ09,2009-08-11 20:00,12,73.86,73.86,73.86,73.86,1
CLZ09,2009-08-11 20:30,12,73.73,73.73,73.72,73.72,5
CLZ09,2009-08-11 21:00,12,73.74,73.74,73.74,73.74,1
CLZ09,2009-08-11 22:00,12,73.65,73.65,73.6,73.6,2
CLZ09,2009-08-11 23:00,12,73.59,73.59,73.59,73.59,1
CLZ09,2009-08-12 00:00,12,73.63,73.64,73.63,73.64,3
CLZ09,2009-08-12 00:30,12,73.56,73.61,73.55,73.56,24
CLZ09,2009-08-12 01:00,12,73.5,73.5,73.45,73.45,12
CLZ09,2009-08-12 01:30,12,73.4,73.4,73.26,73.26,44
CLZ09,2009-08-12 02:00,12,73.3,73.4,73.09,73.17,215
CLZ09,2009-08-12 02:30,12,73.24,73.35,73.11,73.35,56
CLZ09,2009-08-12 03:00,12,73.39,73.62,73.39,73.5,41
CLZ09,2009-08-12 03:30,12,73.34,73.35,73.26,73.28,115
CLZ09,2009-08-12 04:00,12,73.4,73.5,73.28,73.28,76
CLZ09,2009-08-12 04:30,12,73.31,73.44,73.28,73.44,95
CLZ09,2009-08-12 05:00,12,73.44,73.76,73.31,73.76,150
CLZ09,2009-08-12 05:30,12,73.74,73.77,73.7,73.71,119
CLZ09,2009-08-12 06:00,12,73.7,73.82,73.67,73.67,19
CLZ09,2009-08-12 06:30,12,73.66,73.66,73.5,73.58,28
CLZ09,2009-08-12 07:00,12,73.62,73.76,73.57,73.74,141
CLZ09,2009-08-12 07:30,12,73.45,73.58,73.44,73.54,135
CLZ09,2009-08-12 08:00,12,73.58,73.84,73.57,73.61,319
CLZ09,2009-08-12 08:30,12,73.6,74.57,73.59,74.55,830
CLZ09,2009-08-12 09:00,12,74.59,74.83,74.45,74.76,494
CLZ09,2009-08-12 09:30,12,74.6,74.6,73.92,74.29,1071
CLZ09,2009-08-12 10:00,12,74.31,74.67,74.18,74.51,687
CLZ09,2009-08-12 10:30,12,74.53,74.83,74.46,74.66,633
CLZ09,2009-08-12 11:00,12,74.65,74.8,74.51,74.53,381
CLZ09,2009-08-12 11:30,12,74.52,74.55,74.17,74.38,479
CLZ09,2009-08-12 12:00,12,74.35,74.67,74.33,74.61,300
CLZ09,2009-08-12 12:30,12,74.62,74.64,74.4,74.5,364
CLZ09,2009-08-12 13:00,12,74.49,74.66,74.17,74.2,1149
CLZ09,2009-08-12 13:30,12,74.17,74.39,73.91,74.35,336
CLZ09,2009-08-12 14:00,12,74.23,74.31,74.22,74.22,167
CLZ09,2009-08-12 14:30,12,74.3,74.31,74.26,74.28,19
CLZ09,2009-08-12 15:00,12,74.29,74.29,74.15,74.23,57
CLZ09,2009-08-12 15:30,12,74.26,74.35,74.26,74.35,2
CLZ09,2009-08-12 16:00,12,74.45,74.7,74.45,74.7,27
CLZ09,2009-08-12 17:00,13,74.65,74.65,74.65,74.65,2
CLZ09,2009-08-12 17:30,13,74.65,74.65,74.65,74.65,8
CLZ09,2009-08-12 19:00,13,74.75,74.77,74.75,74.77,3
CLZ09,2009-08-12 19:30,13,74.77,74.9,74.77,74.8,14
CLZ09,2009-08-12 20:30,13,74.72,74.72,74.72,74.72,1
CLZ09,2009-08-12 21:00,13,74.75,74.75,74.75,74.75,2
CLZ09,2009-08-12 21:30,13,74.7,74.76,74.7,74.76,3
CLZ09,2009-08-12 22:00,13,74.76,74.76,74.66,74.66,21
CLZ09,2009-08-12 23:00,13,74.69,74.69,74.69,74.69,1
CLZ09,2009-08-12 23:30,13,74.79,74.79,74.79,74.79,2
CLZ09,2009-08-13 00:30,13,74.82,74.9,74.82,74.86,10
CLZ09,2009-08-13 01:00,13,74.9,74.95,74.9,74.95,47
CLZ09,2009-08-13 01:30,13,74.95,75.01,74.95,74.99,18
CLZ09,2009-08-13 02:00,13,74.78,75.02,74.78,75.02,54
CLZ09,2009-08-13 02:30,13,75.02,75.02,74.96,75,61
CLZ09,2009-08-13 03:00,13,75,75.02,74.88,74.88,69
CLZ09,2009-08-13 03:30,13,74.71,74.99,74.71,74.99,22
CLZ09,2009-08-13 04:00,13,75.01,75.28,74.99,75.24,150
CLZ09,2009-08-13 04:30,13,75.24,75.5,75.24,75.36,31
CLZ09,2009-08-13 05:00,13,75.42,75.42,75.35,75.35,14
CLZ09,2009-08-13 05:30,13,75.29,75.51,75.2,75.33,42
CLZ09,2009-08-13 06:00,13,75.4,75.55,75.4,75.48,15
CLZ09,2009-08-13 06:30,13,75.38,75.38,75.25,75.36,14
CLZ09,2009-08-13 07:00,13,75.4,75.97,75.4,75.81,353
CLZ09,2009-08-13 07:30,13,75.8,75.8,75.2,75.4,306
CLZ09,2009-08-13 08:00,13,75.43,75.5,74.68,74.83,952
CLZ09,2009-08-13 08:30,13,74.85,74.95,74.1,74.15,913
CLZ09,2009-08-13 09:00,13,74.11,74.71,74.02,74.61,428
CLZ09,2009-08-13 09:30,13,74.65,75.24,74.65,75.19,418
CLZ09,2009-08-13 10:00,13,75.2,75.23,74.7,75,801
CLZ09,2009-08-13 10:30,13,75.05,75.27,74.84,75.27,473
CLZ09,2009-08-13 11:00,13,75.26,75.44,75.07,75.1,319
CLZ09,2009-08-13 11:30,13,75.1,75.3,74.82,75.11,327
CLZ09,2009-08-13 12:00,13,75.12,75.27,74.96,74.98,383
CLZ09,2009-08-13 12:30,13,74.99,75.24,74.81,75.05,569
CLZ09,2009-08-13 13:00,13,75.04,75.08,74.57,74.78,863
CLZ09,2009-08-13 13:30,13,74.82,75.28,74.79,75.01,296
CLZ09,2009-08-13 14:00,13,75.01,75.3,75.01,75.23,47
CLZ09,2009-08-13 14:30,13,75.27,75.27,75.18,75.2,100
CLZ09,2009-08-13 15:00,13,75.28,75.38,75.21,75.3,40
CLZ09,2009-08-13 15:30,13,75.37,75.37,75.2,75.2,48
CLZ09,2009-08-13 17:00,14,74.95,74.95,74.95,74.95,1
CLZ09,2009-08-13 18:00,14,75.5,75.5,75.5,75.5,1
CLZ09,2009-08-13 19:00,14,75.5,75.56,75.48,75.48,5
CLZ09,2009-08-13 19:30,14,75.55,75.7,75.55,75.7,37
CLZ09,2009-08-13 20:00,14,75.72,75.78,75.63,75.63,20
CLZ09,2009-08-13 20:30,14,75.55,75.55,75.55,75.55,1
CLZ09,2009-08-13 21:00,14,75.63,75.63,75.48,75.48,11
CLZ09,2009-08-13 21:30,14,75.28,75.41,75.28,75.38,18
CLZ09,2009-08-13 22:00,14,75.36,75.36,75.12,75.12,29
CLZ09,2009-08-13 22:30,14,75.1,75.1,75.04,75.1,13
CLZ09,2009-08-13 23:00,14,75.01,75.04,75.01,75.03,3
CLZ09,2009-08-14 00:00,14,75.11,75.11,74.87,74.91,5
CLZ09,2009-08-14 00:30,14,75.01,75.01,75.01,75.01,1
CLZ09,2009-08-14 01:00,14,75.11,75.11,75.1,75.1,3
CLZ09,2009-08-14 01:30,14,75.01,75.01,75,75,15
CLZ09,2009-08-14 02:00,14,75,75.1,75,75.1,67
CLZ09,2009-08-14 02:30,14,75,75.16,74.98,75.16,135
CLZ09,2009-08-14 03:00,14,75.26,75.29,75.2,75.2,10
CLZ09,2009-08-14 03:30,14,75.08,75.17,74.96,75.09,70
CLZ09,2009-08-14 04:00,14,75.07,75.12,74.9,74.91,63
CLZ09,2009-08-14 04:30,14,75.05,75.06,74.94,74.94,11
CLZ09,2009-08-14 05:00,14,74.91,74.91,74.75,74.77,48
CLZ09,2009-08-14 05:30,14,74.95,75.05,74.85,75.01,15
CLZ09,2009-08-14 06:00,14,75.11,75.17,75.08,75.14,18
CLZ09,2009-08-14 06:30,14,75.19,75.48,75.06,75.3,53
CLZ09,2009-08-14 07:00,14,75.29,75.36,75.25,75.3,82
CLZ09,2009-08-14 07:30,14,75.22,75.22,74.65,74.65,166
CLZ09,2009-08-14 08:00,14,74.84,75.16,74.68,74.99,450
CLZ09,2009-08-14 08:30,14,75,75.04,74.26,74.36,412
CLZ09,2009-08-14 09:00,14,74.18,74.38,73.37,73.71,753
CLZ09,2009-08-14 09:30,14,73.63,73.69,72.72,73.02,954
CLZ09,2009-08-14 10:00,14,73.04,73.15,72.66,72.66,288
CLZ09,2009-08-14 10:30,14,72.67,72.69,71.87,72.3,1175
CLZ09,2009-08-14 11:00,14,72.3,72.55,71.68,71.95,724
CLZ09,2009-08-14 11:30,14,71.93,72.52,71.83,72.4,173
CLZ09,2009-08-14 12:00,14,72.41,72.42,72.03,72.12,477
CLZ09,2009-08-14 12:30,14,72.07,72.2,71.85,71.99,414
CLZ09,2009-08-14 13:00,14,72.05,72.34,71.8,72,930
CLZ09,2009-08-14 13:30,14,71.99,72.03,71.7,71.95,400
CLZ09,2009-08-14 14:00,14,71.96,72.2,71.96,72.11,322
CLZ09,2009-08-14 14:30,14,72.06,72.22,72.04,72.15,35
CLZ09,2009-08-14 15:00,14,72.22,72.29,72.22,72.29,2
CLZ09,2009-08-14 15:30,14,72.18,72.18,72,72,11
CLZ09,2009-08-14 16:00,14,72,72,72,72,3
CLZ09,2009-08-16 17:30,17,72.04,72.06,72.04,72.06,2
CLZ09,2009-08-16 18:00,17,72,72,72,72,1
CLZ09,2009-08-16 19:00,17,71.89,71.89,71.68,71.72,41
CLZ09,2009-08-16 19:30,17,71.73,71.73,71.5,71.5,62
CLZ09,2009-08-16 20:00,17,71.48,71.53,71.48,71.53,3
CLZ09,2009-08-16 20:30,17,71.48,71.53,71.46,71.53,6
CLZ09,2009-08-16 21:00,17,71.5,71.71,71.5,71.71,4
CLZ09,2009-08-16 21:30,17,71.59,71.59,71.57,71.57,16
CLZ09,2009-08-16 22:00,17,71.6,71.6,71.6,71.6,1
CLZ09,2009-08-16 23:00,17,71.6,71.6,71.6,71.6,7
CLZ09,2009-08-16 23:30,17,71.5,71.52,71.49,71.49,6
CLZ09,2009-08-17 00:00,17,71.44,71.44,71.44,71.44,1
CLZ09,2009-08-17 00:30,17,71.44,71.45,71.39,71.39,9
CLZ09,2009-08-17 01:00,17,71.27,71.29,71.19,71.23,66
CLZ09,2009-08-17 01:30,17,71.11,71.2,71.06,71.18,54
CLZ09,2009-08-17 02:00,17,71,71.05,70.89,71.03,42
CLZ09,2009-08-17 02:30,17,71.04,71.04,70.99,70.99,9
CLZ09,2009-08-17 03:00,17,70.96,70.96,70.3,70.66,102
CLZ09,2009-08-17 03:30,17,70.51,70.64,70.47,70.63,42
CLZ09,2009-08-17 04:00,17,70.84,70.84,70.25,70.4,132
CLZ09,2009-08-17 04:30,17,70.38,70.47,70.23,70.3,140
CLZ09,2009-08-17 05:00,17,70.43,70.47,70.31,70.31,123
CLZ09,2009-08-17 05:30,17,70.17,70.3,70.13,70.2,87
CLZ09,2009-08-17 06:00,17,70.2,70.39,70.12,70.38,184
CLZ09,2009-08-17 06:30,17,70.35,70.4,70.19,70.25,87
CLZ09,2009-08-17 07:00,17,70.35,70.47,70.35,70.36,72
CLZ09,2009-08-17 07:30,17,70.45,70.82,70.42,70.71,238
CLZ09,2009-08-17 08:00,17,70.67,70.93,70.43,70.52,736
CLZ09,2009-08-17 08:30,17,70.61,70.63,70.03,70.42,714
CLZ09,2009-08-17 09:00,17,70.4,70.43,70.17,70.34,344
CLZ09,2009-08-17 09:30,17,70.32,70.34,70.06,70.09,295
CLZ09,2009-08-17 10:00,17,70.15,70.28,69.87,70.13,637
CLZ09,2009-08-17 10:30,17,70.13,70.45,70.11,70.44,696
CLZ09,2009-08-17 11:00,17,70.4,70.42,70.18,70.35,260
CLZ09,2009-08-17 11:30,17,70.34,70.43,70.22,70.43,327
CLZ09,2009-08-17 12:00,17,70.42,70.75,70.28,70.71,486
CLZ09,2009-08-17 12:30,17,70.69,71.01,70.6,70.96,677
CLZ09,2009-08-17 13:00,17,71,71.29,70.76,71.16,1591
CLZ09,2009-08-17 13:30,17,71.18,71.19,71,71.08,298
CLZ09,2009-08-17 14:00,17,71.09,71.19,71.03,71.11,76
CLZ09,2009-08-17 14:30,17,71.11,71.22,71.05,71.05,49
CLZ09,2009-08-17 15:00,17,71.1,71.23,71.05,71.23,24
CLZ09,2009-08-17 15:30,17,71.24,71.24,71.1,71.1,8
CLZ09,2009-08-17 16:00,17,71.18,71.18,71.18,71.18,1
CLZ09,2009-08-17 17:00,18,71,71,70.99,70.99,5
CLZ09,2009-08-17 17:30,18,70.99,70.99,70.99,70.99,7
CLZ09,2009-08-17 18:00,18,71.05,71.08,71.05,71.08,13
CLZ09,2009-08-17 18:30,18,71.1,71.14,71.1,71.14,7
CLZ09,2009-08-17 19:00,18,71.2,71.67,71.2,71.67,27
CLZ09,2009-08-17 19:30,18,71.59,71.6,71.59,71.6,10
CLZ09,2009-08-17 20:00,18,71.46,71.46,71.36,71.36,21
CLZ09,2009-08-17 20:30,18,71.4,71.46,71.4,71.44,3
CLZ09,2009-08-17 21:00,18,71.48,71.55,71.48,71.55,16
CLZ09,2009-08-17 21:30,18,71.55,71.55,71.49,71.49,3
CLZ09,2009-08-17 22:00,18,71.43,71.43,71.24,71.24,8
CLZ09,2009-08-17 22:30,18,71.19,71.19,71.01,71.05,40
CLZ09,2009-08-17 23:00,18,71.02,71.05,71,71.03,9
CLZ09,2009-08-17 23:30,18,71.1,71.1,71.07,71.07,3
CLZ09,2009-08-18 00:00,18,71.03,71.22,71.03,71.22,10
CLZ09,2009-08-18 00:30,18,71.23,71.25,71.17,71.17,36
CLZ09,2009-08-18 01:00,18,71.11,71.19,71.11,71.14,3
CLZ09,2009-08-18 01:30,18,71.32,71.33,71.32,71.33,6
CLZ09,2009-08-18 02:00,18,71.38,71.73,71.36,71.71,103
CLZ09,2009-08-18 02:30,18,71.71,71.71,71.6,71.6,27
CLZ09,2009-08-18 03:00,18,71.61,71.83,71.61,71.62,63
CLZ09,2009-08-18 03:30,18,71.65,71.73,71.64,71.7,68
CLZ09,2009-08-18 04:00,18,71.85,72,71.83,71.91,122
CLZ09,2009-08-18 04:30,18,71.88,71.88,71.69,71.78,60
CLZ09,2009-08-18 05:00,18,71.78,71.88,71.77,71.82,32
CLZ09,2009-08-18 05:30,18,71.8,71.87,71.79,71.81,63
CLZ09,2009-08-18 06:00,18,71.77,71.77,71.48,71.58,39
CLZ09,2009-08-18 06:30,18,71.58,71.68,71.5,71.56,54
CLZ09,2009-08-18 07:00,18,71.56,71.64,71.31,71.37,48
CLZ09,2009-08-18 07:30,18,71.08,71.12,70.48,70.54,518
CLZ09,2009-08-18 08:00,18,70.54,70.57,70.18,70.4,506
CLZ09,2009-08-18 08:30,18,70.46,71.12,70.46,70.96,860
CLZ09,2009-08-18 09:00,18,70.95,71.78,70.93,71.47,793
CLZ09,2009-08-18 09:30,18,71.45,71.68,71.36,71.41,395
CLZ09,2009-08-18 10:00,18,71.4,71.77,71.36,71.69,374
CLZ09,2009-08-18 10:30,18,71.72,72.15,71.71,72.09,620
CLZ09,2009-08-18 11:00,18,72.08,72.66,72.08,72.42,1033
CLZ09,2009-08-18 11:30,18,72.41,72.79,72.32,72.67,486
CLZ09,2009-08-18 12:00,18,72.67,73.02,72.55,73.02,386
CLZ09,2009-08-18 12:30,18,72.95,73.05,72.49,73.05,757
CLZ09,2009-08-18 13:00,18,73,73.68,72.9,73.13,2382
CLZ09,2009-08-18 13:30,18,73.14,73.16,72.93,73.02,465
CLZ09,2009-08-18 14:00,18,73,73.06,72.83,72.95,62
CLZ09,2009-08-18 14:30,18,72.94,73.14,72.82,73.1,56
CLZ09,2009-08-18 15:00,18,73.1,73.37,73.1,73.37,59
CLZ09,2009-08-18 15:30,18,73.45,73.8,73.45,73.63,93
CLZ09,2009-08-18 16:00,18,73.71,73.85,73.71,73.85,16
CLZ09,2009-08-18 17:00,19,73.71,73.97,73.71,73.94,53
CLZ09,2009-08-18 17:30,19,73.83,73.83,73.82,73.82,4
CLZ09,2009-08-18 18:30,19,73.82,73.87,73.82,73.87,26
CLZ09,2009-08-18 19:00,19,73.79,73.79,73.79,73.79,1
CLZ09,2009-08-18 19:30,19,73.88,74.14,73.88,74.05,56
CLZ09,2009-08-18 20:00,19,74.05,74.09,73.84,73.84,14
CLZ09,2009-08-18 20:30,19,73.8,73.8,73.57,73.6,49
CLZ09,2009-08-18 21:00,19,73.51,73.54,73.51,73.54,8
CLZ09,2009-08-18 21:30,19,73.54,73.54,73.41,73.41,38
CLZ09,2009-08-18 22:00,19,73.5,73.52,73.29,73.29,15
CLZ09,2009-08-18 23:00,19,73.45,73.53,73.43,73.47,6
CLZ09,2009-08-19 00:00,19,73.37,73.37,73.25,73.28,4
CLZ09,2009-08-19 00:30,19,73.2,73.2,72.66,72.7,244
CLZ09,2009-08-19 01:00,19,72.7,72.74,72.6,72.61,137
CLZ09,2009-08-19 01:30,19,72.53,72.57,72.3,72.49,99
CLZ09,2009-08-19 02:00,19,72.51,72.9,72.5,72.76,41
CLZ09,2009-08-19 02:30,19,72.75,72.75,72.3,72.3,56
CLZ09,2009-08-19 03:00,19,72.27,72.44,72.22,72.44,85
CLZ09,2009-08-19 03:30,19,72.33,72.68,72.33,72.62,99
CLZ09,2009-08-19 04:00,19,72.65,72.88,72.65,72.68,79
CLZ09,2009-08-19 04:30,19,72.68,72.75,72.56,72.58,83
CLZ09,2009-08-19 05:00,19,72.58,72.7,72.44,72.59,89
CLZ09,2009-08-19 05:30,19,72.57,72.6,72.43,72.51,72
CLZ09,2009-08-19 06:00,19,72.63,72.8,72.45,72.63,56
CLZ09,2009-08-19 06:30,19,72.64,72.77,72.57,72.66,383
CLZ09,2009-08-19 07:00,19,72.63,72.65,71.87,72.07,242
CLZ09,2009-08-19 07:30,19,72.05,72.57,71.97,72.2,165
CLZ09,2009-08-19 08:00,19,72.26,72.42,72.13,72.26,247
CLZ09,2009-08-19 08:30,19,72.2,73.03,72.2,73.01,843
CLZ09,2009-08-19 09:00,19,73.01,73.41,72.97,73.24,611
CLZ09,2009-08-19 09:30,19,73.24,74.61,73.24,74.2,3087
CLZ09,2009-08-19 10:00,19,74.19,74.46,73.98,74.08,2601
CLZ09,2009-08-19 10:30,19,74.1,75.31,74.02,75.22,2319
CLZ09,2009-08-19 11:00,19,75.21,75.35,74.9,74.92,2758
CLZ09,2009-08-19 11:30,19,74.91,75.3,74.89,75.04,852
CLZ09,2009-08-19 12:00,19,75.04,75.17,74.95,75.1,551
CLZ09,2009-08-19 12:30,19,75.14,75.75,75.06,75.75,1482
CLZ09,2009-08-19 13:00,19,75.73,75.9,75.44,75.55,2255
CLZ09,2009-08-19 13:30,19,75.55,75.6,75.23,75.42,559
CLZ09,2009-08-19 14:00,19,75.36,75.42,75.19,75.4,138
CLZ09,2009-08-19 14:30,19,75.4,75.44,75.21,75.35,83
CLZ09,2009-08-19 15:00,19,75.25,75.29,75.15,75.15,31
CLZ09,2009-08-19 15:30,19,75.17,75.22,75.14,75.14,31
CLZ09,2009-08-19 16:00,19,75.23,75.27,75.23,75.27,43
CLZ09,2009-08-19 17:00,20,75.48,75.55,75.22,75.35,6
CLZ09,2009-08-19 17:30,20,75.25,75.42,75.24,75.42,9
CLZ09,2009-08-19 18:00,20,75.47,75.52,75.47,75.49,22
CLZ09,2009-08-19 18:30,20,75.55,75.68,75.55,75.68,12
CLZ09,2009-08-19 19:00,20,75.68,75.68,75.55,75.55,46
CLZ09,2009-08-19 19:30,20,75.57,75.58,75.42,75.45,24
CLZ09,2009-08-19 20:00,20,75.5,75.54,75.36,75.38,60
CLZ09,2009-08-19 20:30,20,75.41,75.43,75.37,75.4,76
CLZ09,2009-08-19 21:00,20,75.41,75.41,75.37,75.4,61
CLZ09,2009-08-19 21:30,20,75.25,75.25,75.25,75.25,3
CLZ09,2009-08-19 22:00,20,75.36,75.5,75.36,75.5,6
CLZ09,2009-08-19 22:30,20,75.56,75.63,75.54,75.54,38
CLZ09,2009-08-19 23:00,20,75.53,75.57,75.47,75.57,4
CLZ09,2009-08-19 23:30,20,75.63,75.7,75.63,75.7,6
CLZ09,2009-08-20 00:30,20,75.67,75.74,75.65,75.65,4
CLZ09,2009-08-20 01:00,20,75.66,75.67,75.64,75.67,4
CLZ09,2009-08-20 01:30,20,75.66,75.66,75.51,75.59,5
CLZ09,2009-08-20 02:00,20,75.54,75.54,75.51,75.51,3
CLZ09,2009-08-20 02:30,20,75.57,75.7,75.5,75.56,43
CLZ09,2009-08-20 03:00,20,75.47,75.5,75.32,75.34,124
CLZ09,2009-08-20 03:30,20,75.34,75.34,75.22,75.25,50
CLZ09,2009-08-20 04:00,20,75.23,75.24,75.16,75.2,7
CLZ09,2009-08-20 04:30,20,75.2,75.36,75.07,75.36,49
CLZ09,2009-08-20 05:00,20,75.31,75.35,75.17,75.25,70
CLZ09,2009-08-20 05:30,20,75.19,75.19,75.1,75.11,71
CLZ09,2009-08-20 06:00,20,75.09,75.09,74.63,74.64,116
CLZ09,2009-08-20 06:30,20,74.68,74.91,74.68,74.88,51
CLZ09,2009-08-20 07:00,20,74.92,75.11,74.91,74.97,173
CLZ09,2009-08-20 07:30,20,75,75.28,74.62,75.16,396
CLZ09,2009-08-20 08:00,20,75.16,75.18,74.64,75.01,403
CLZ09,2009-08-20 08:30,20,74.99,75.39,74.85,75.22,394
CLZ09,2009-08-20 09:00,20,75.19,75.24,74.87,75,534
CLZ09,2009-08-20 09:30,20,75.03,75.2,74.82,74.99,404
CLZ09,2009-08-20 10:00,20,75.01,75.1,74.68,75.1,381
CLZ09,2009-08-20 10:30,20,75.12,75.12,74.84,74.9,530
CLZ09,2009-08-20 11:00,20,74.89,74.97,74.22,74.4,1064
CLZ09,2009-08-20 11:30,20,74.35,74.77,74.35,74.53,272
CLZ09,2009-08-20 12:00,20,74.54,74.9,74.38,74.9,496
CLZ09,2009-08-20 12:30,20,74.89,75.04,74.56,74.89,700
CLZ09,2009-08-20 13:00,20,74.89,75.12,74.46,74.53,777
CLZ09,2009-08-20 13:30,20,74.51,74.62,74.47,74.5,343
CLZ09,2009-08-20 14:00,20,74.5,74.55,74.47,74.52,60
CLZ09,2009-08-20 14:30,20,74.55,74.59,74.48,74.48,88
CLZ09,2009-08-20 15:00,20,74.48,74.49,74.43,74.45,49
CLZ09,2009-08-20 16:00,20,74.63,74.63,74.52,74.52,14
CLZ09,2009-08-20 17:00,21,74.53,74.53,74.53,74.53,1
CLZ09,2009-08-20 18:00,21,74.72,74.75,74.72,74.75,48
CLZ09,2009-08-20 19:00,21,74.65,74.66,74.64,74.66,11
CLZ09,2009-08-20 19:30,21,74.52,74.53,74.52,74.53,14
CLZ09,2009-08-20 20:00,21,74.53,74.53,74.35,74.35,7
CLZ09,2009-08-20 20:30,21,74.31,74.34,74.2,74.2,20
CLZ09,2009-08-20 21:00,21,74.29,74.39,74.27,74.39,5
CLZ09,2009-08-20 21:30,21,74.49,74.49,74.49,74.49,1
CLZ09,2009-08-20 22:30,21,74.2,74.2,73.75,73.75,40
CLZ09,2009-08-20 23:00,21,73.89,73.89,73.8,73.8,10
CLZ09,2009-08-20 23:30,21,73.81,73.84,73.75,73.77,37
CLZ09,2009-08-21 00:00,21,73.93,74.06,73.93,74.03,6
CLZ09,2009-08-21 00:30,21,73.98,74.26,73.98,74.26,35
CLZ09,2009-08-21 01:00,21,74.26,74.26,74.2,74.2,7
CLZ09,2009-08-21 01:30,21,74.18,74.19,74.11,74.11,6
CLZ09,2009-08-21 02:00,21,74.21,74.46,74.19,74.31,37
CLZ09,2009-08-21 02:30,21,74.49,74.78,74.49,74.62,97
CLZ09,2009-08-21 03:00,21,74.61,74.61,74.28,74.36,64
CLZ09,2009-08-21 03:30,21,74.37,74.55,74.26,74.55,85
CLZ09,2009-08-21 04:00,21,74.47,74.59,74.33,74.46,144
CLZ09,2009-08-21 04:30,21,74.55,74.65,74.54,74.63,45
CLZ09,2009-08-21 05:00,21,74.68,75.19,74.63,75.18,172
CLZ09,2009-08-21 05:30,21,75.18,75.34,75,75.04,167
CLZ09,2009-08-21 06:00,21,75.05,75.43,75.05,75.35,107
CLZ09,2009-08-21 06:30,21,75.39,75.4,75.25,75.37,151
CLZ09,2009-08-21 07:00,21,75.35,75.7,75.18,75.69,427
CLZ09,2009-08-21 07:30,21,75.69,75.85,75.22,75.26,351
CLZ09,2009-08-21 08:00,21,75.3,75.59,75.21,75.41,793
CLZ09,2009-08-21 08:30,21,75.41,75.66,75.26,75.41,1091
CLZ09,2009-08-21 09:00,21,75.41,76.16,75.41,75.53,935
CLZ09,2009-08-21 09:30,21,75.51,75.76,74.7,75.24,1249
CLZ09,2009-08-21 10:00,21,75.24,75.32,74.91,75.24,544
CLZ09,2009-08-21 10:30,21,75.15,75.54,75.15,75.52,363
CLZ09,2009-08-21 11:00,21,75.49,75.55,75.35,75.52,367
CLZ09,2009-08-21 11:30,21,75.57,75.78,75.32,75.75,321
CLZ09,2009-08-21 12:00,21,75.71,75.76,75.45,75.51,144
CLZ09,2009-08-21 12:30,21,75.43,75.43,75,75.08,606
CLZ09,2009-08-21 13:00,21,75.03,75.56,74.91,75.4,625
CLZ09,2009-08-21 13:30,21,75.4,75.5,75.35,75.5,175
CLZ09,2009-08-21 14:00,21,75.5,75.7,75.46,75.56,161
CLZ09,2009-08-21 14:30,21,75.53,75.61,75.48,75.48,43
CLZ09,2009-08-21 15:00,21,75.41,75.43,75.37,75.43,9
CLZ09,2009-08-21 15:30,21,75.61,75.63,75.49,75.57,6
CLZ09,2009-08-21 16:00,21,75.43,75.44,75.43,75.44,2
CLZ09,2009-08-23 17:30,24,75.56,75.56,75.56,75.56,5
CLZ09,2009-08-23 18:00,24,75.51,75.52,75.43,75.43,7
CLZ09,2009-08-23 19:00,24,75.47,75.75,75.47,75.75,15
CLZ09,2009-08-23 19:30,24,75.78,75.88,75.62,75.62,29
CLZ09,2009-08-23 20:00,24,75.87,75.9,75.87,75.9,6
CLZ09,2009-08-23 20:30,24,75.79,75.9,75.75,75.75,12
CLZ09,2009-08-23 21:00,24,75.75,76.15,75.67,76.15,30
CLZ09,2009-08-23 21:30,24,75.75,75.75,75.75,75.75,8
CLZ09,2009-08-23 22:00,24,75.76,75.77,75.75,75.77,9
CLZ09,2009-08-23 22:30,24,75.79,75.84,75.78,75.84,5
CLZ09,2009-08-23 23:00,24,75.79,75.79,75.75,75.75,13
CLZ09,2009-08-23 23:30,24,75.7,75.7,75.63,75.63,4
CLZ09,2009-08-24 00:00,24,75.79,75.79,75.73,75.73,5
CLZ09,2009-08-24 00:30,24,75.73,75.92,75.73,75.92,6
CLZ09,2009-08-24 01:00,24,75.9,75.9,75.71,75.78,17
CLZ09,2009-08-24 01:30,24,75.8,75.88,75.8,75.87,82
CLZ09,2009-08-24 02:00,24,75.83,75.95,75.51,75.95,155
CLZ09,2009-08-24 02:30,24,75.95,76.01,75.84,75.97,38
CLZ09,2009-08-24 03:00,24,75.88,75.88,75.62,75.62,61
CLZ09,2009-08-24 03:30,24,75.65,75.79,75.57,75.7,27
CLZ09,2009-08-24 04:00,24,75.7,75.7,75.38,75.38,128
CLZ09,2009-08-24 04:30,24,75.44,75.48,75.17,75.42,140
CLZ09,2009-08-24 05:00,24,75.37,75.48,75.37,75.39,40
CLZ09,2009-08-24 05:30,24,75.4,75.62,75.32,75.52,125
CLZ09,2009-08-24 06:00,24,75.48,75.7,75.46,75.65,16
CLZ09,2009-08-24 06:30,24,75.68,75.68,75.55,75.55,48
CLZ09,2009-08-24 07:00,24,75.55,75.7,75.47,75.59,148
CLZ09,2009-08-24 07:30,24,75.67,75.83,75.57,75.67,165
CLZ09,2009-08-24 08:00,24,75.77,76.11,75.62,75.9,685
CLZ09,2009-08-24 08:30,24,76,76.15,75.75,75.98,692
CLZ09,2009-08-24 09:00,24,75.99,76,75.75,75.93,1423
CLZ09,2009-08-24 09:30,24,75.97,75.97,75.5,75.91,735
CLZ09,2009-08-24 10:00,24,75.91,76.08,75.9,76,773
CLZ09,2009-08-24 10:30,24,76.02,76.11,75.81,75.85,492
CLZ09,2009-08-24 11:00,24,75.86,76.03,75.8,75.97,315
CLZ09,2009-08-24 11:30,24,76,76.11,75.96,76.05,649
CLZ09,2009-08-24 12:00,24,76.05,76.05,75.46,75.46,954
CLZ09,2009-08-24 12:30,24,75.46,75.83,75.44,75.77,568
CLZ09,2009-08-24 13:00,24,75.75,75.85,75.59,75.72,384
CLZ09,2009-08-24 13:30,24,75.72,75.76,75.67,75.74,177
CLZ09,2009-08-24 14:00,24,75.72,75.76,75.58,75.6,97
CLZ09,2009-08-24 14:30,24,75.58,75.6,75.32,75.37,181
CLZ09,2009-08-24 15:00,24,75.35,75.5,75.27,75.42,98
CLZ09,2009-08-24 15:30,24,75.49,75.5,75.47,75.47,4
CLZ09,2009-08-24 16:00,24,75.4,75.48,75.4,75.46,4
CLZ09,2009-08-24 17:00,25,75.34,75.34,75.24,75.24,10
CLZ09,2009-08-24 17:30,25,75.29,75.31,75.29,75.31,3
CLZ09,2009-08-24 18:00,25,75.3,75.33,75.29,75.33,11
CLZ09,2009-08-24 18:30,25,75.33,75.33,75.29,75.32,6
CLZ09,2009-08-24 19:00,25,75.33,75.48,75.33,75.45,8
CLZ09,2009-08-24 19:30,25,75.41,75.42,75.41,75.42,6
CLZ09,2009-08-24 20:00,25,75.34,75.54,75.34,75.5,11
CLZ09,2009-08-24 20:30,25,75.43,75.43,75.43,75.43,3
CLZ09,2009-08-24 21:00,25,75.4,75.4,75.35,75.35,3
CLZ09,2009-08-24 22:00,25,75.27,75.3,75.19,75.2,12
CLZ09,2009-08-24 22:30,25,75.2,75.2,75.2,75.2,1
CLZ09,2009-08-24 23:00,25,75.25,75.25,75.25,75.25,2
CLZ09,2009-08-24 23:30,25,75.44,75.44,75.44,75.44,3
CLZ09,2009-08-25 00:00,25,75.3,75.3,75.3,75.3,1
CLZ09,2009-08-25 00:30,25,75.19,75.28,75.08,75.2,31
CLZ09,2009-08-25 01:00,25,75.12,75.12,74.82,75,73
CLZ09,2009-08-25 01:30,25,75.17,75.32,75.06,75.06,30
CLZ09,2009-08-25 02:00,25,75.02,75.03,75,75.03,11
CLZ09,2009-08-25 02:30,25,75.09,75.26,75.09,75.22,29
CLZ09,2009-08-25 03:00,25,75.16,75.3,75.12,75.16,28
CLZ09,2009-08-25 03:30,25,75.14,75.19,75.12,75.16,28
CLZ09,2009-08-25 04:00,25,75.18,75.25,75.17,75.21,96
CLZ09,2009-08-25 04:30,25,75.2,75.33,75.11,75.18,197
CLZ09,2009-08-25 05:00,25,75.2,75.37,75.2,75.26,117
CLZ09,2009-08-25 05:30,25,75.3,75.34,75.16,75.19,17
CLZ09,2009-08-25 06:00,25,75.17,75.47,75.15,75.47,183
CLZ09,2009-08-25 06:30,25,75.47,75.6,75.36,75.49,269
CLZ09,2009-08-25 07:00,25,75.51,75.6,75.4,75.45,153
CLZ09,2009-08-25 07:30,25,75.46,75.69,75.45,75.62,357
CLZ09,2009-08-25 08:00,25,75.69,75.8,75.46,75.58,579
CLZ09,2009-08-25 08:30,25,75.55,75.77,75.43,75.68,291
CLZ09,2009-08-25 09:00,25,75.7,76.15,74.67,74.79,1899
CLZ09,2009-08-25 09:30,25,74.76,75.18,74.76,75.07,561
CLZ09,2009-08-25 10:00,25,75.12,75.17,75.01,75.13,365
CLZ09,2009-08-25 10:30,25,75.12,75.43,75.09,75.25,399
CLZ09,2009-08-25 11:00,25,75.27,75.27,74.97,75.24,203
CLZ09,2009-08-25 11:30,25,75.25,75.26,73.97,74.22,660
CLZ09,2009-08-25 12:00,25,74.22,74.64,73.48,73.7,1027
CLZ09,2009-08-25 12:30,25,73.64,73.64,72.75,72.86,1682
CLZ09,2009-08-25 13:00,25,72.87,73.63,72.61,73.46,1630
CLZ09,2009-08-25 13:30,25,73.46,73.54,73,73.3,563
CLZ09,2009-08-25 14:00,25,73.37,73.42,73.32,73.39,77
CLZ09,2009-08-25 14:30,25,73.36,73.39,73.29,73.29,89
CLZ09,2009-08-25 15:00,25,73.36,73.36,73.22,73.25,36
CLZ09,2009-08-25 15:30,25,73.2,73.2,72.73,72.86,210
CLZ09,2009-08-25 16:00,25,72.82,72.86,72.82,72.86,2
CLZ09,2009-08-25 17:00,26,72.94,73,72.94,73,14
CLZ09,2009-08-25 17:30,26,73,73.33,73,73.22,58
CLZ09,2009-08-25 18:00,26,73.15,73.15,73.14,73.14,5
CLZ09,2009-08-25 18:30,26,73.07,73.2,73.07,73.2,19
CLZ09,2009-08-25 19:00,26,73.15,73.2,73.03,73.2,34
CLZ09,2009-08-25 19:30,26,73.1,73.14,73.05,73.07,21
CLZ09,2009-08-25 20:00,26,73.04,73.11,73.03,73.07,35
CLZ09,2009-08-25 20:30,26,73.12,73.35,73.12,73.35,9
CLZ09,2009-08-25 21:00,26,73.37,73.45,73.37,73.42,32
CLZ09,2009-08-25 21:30,26,73.61,73.63,73.55,73.57,7
CLZ09,2009-08-25 22:00,26,73.5,73.5,73.5,73.5,10
CLZ09,2009-08-25 22:30,26,73.56,73.6,73.56,73.6,2
CLZ09,2009-08-25 23:00,26,73.52,73.6,73.52,73.6,2
CLZ09,2009-08-25 23:30,26,73.5,73.52,73.5,73.52,2
CLZ09,2009-08-26 00:00,26,73.54,73.54,73.54,73.54,6
CLZ09,2009-08-26 00:30,26,73.64,73.66,73.57,73.57,17
CLZ09,2009-08-26 01:00,26,73.55,73.69,73.54,73.65,16
CLZ09,2009-08-26 01:30,26,73.66,73.68,73.55,73.55,49
CLZ09,2009-08-26 02:00,26,73.55,73.81,73.44,73.81,60
CLZ09,2009-08-26 02:30,26,73.83,74.08,73.71,73.99,139
CLZ09,2009-08-26 03:00,26,73.98,74.05,73.79,73.83,47
CLZ09,2009-08-26 03:30,26,73.84,73.95,73.84,73.94,53
CLZ09,2009-08-26 04:00,26,73.93,73.98,73.71,73.85,51
CLZ09,2009-08-26 04:30,26,73.81,73.89,73.65,73.89,23
CLZ09,2009-08-26 05:00,26,73.88,73.98,73.55,73.65,50
CLZ09,2009-08-26 05:30,26,73.71,73.71,73.65,73.69,4
CLZ09,2009-08-26 06:00,26,73.62,73.76,73.18,73.41,276
CLZ09,2009-08-26 06:30,26,73.33,73.44,73.11,73.37,136
CLZ09,2009-08-26 07:00,26,73.3,73.34,72.81,73.26,294
CLZ09,2009-08-26 07:30,26,73.17,73.4,72.68,73,491
CLZ09,2009-08-26 08:00,26,73,73.15,72.42,72.42,885
CLZ09,2009-08-26 08:30,26,72.42,72.58,72.13,72.26,1198
CLZ09,2009-08-26 09:00,26,72.26,72.61,72.26,72.36,1299
CLZ09,2009-08-26 09:30,26,72.57,73.11,72.17,72.72,1391
CLZ09,2009-08-26 10:00,26,72.7,72.79,72.23,72.52,866
CLZ09,2009-08-26 10:30,26,72.54,72.78,72.36,72.76,461
CLZ09,2009-08-26 11:00,26,72.74,72.99,72.57,72.85,719
CLZ09,2009-08-26 11:30,26,72.83,72.84,72.63,72.64,833
CLZ09,2009-08-26 12:00,26,72.62,72.75,72.36,72.75,817
CLZ09,2009-08-26 12:30,26,72.76,72.9,72.56,72.79,266
CLZ09,2009-08-26 13:00,26,72.87,73.07,72.72,72.94,581
CLZ09,2009-08-26 13:30,26,72.94,72.99,72.84,72.86,261
CLZ09,2009-08-26 14:00,26,72.89,72.91,72.85,72.9,62
CLZ09,2009-08-26 14:30,26,72.88,73.01,72.87,73,128
CLZ09,2009-08-26 15:00,26,72.93,73.05,72.93,72.98,235
CLZ09,2009-08-26 15:30,26,72.98,73.05,72.93,72.93,124
CLZ09,2009-08-26 16:00,26,72.93,72.93,72.91,72.91,4
CLZ09,2009-08-26 18:00,27,73.25,73.25,73.17,73.18,16
CLZ09,2009-08-26 19:00,27,73.04,73.04,72.75,72.8,16
CLZ09,2009-08-26 19:30,27,72.78,72.78,72.64,72.76,38
CLZ09,2009-08-26 20:00,27,72.71,72.73,72.58,72.73,26
CLZ09,2009-08-26 20:30,27,72.75,72.8,72.75,72.79,7
CLZ09,2009-08-26 21:00,27,72.78,72.8,72.78,72.8,3
CLZ09,2009-08-26 21:30,27,72.82,72.84,72.78,72.78,5
CLZ09,2009-08-26 22:30,27,72.74,72.78,72.62,72.64,22
CLZ09,2009-08-26 23:00,27,72.65,72.82,72.65,72.75,20
CLZ09,2009-08-26 23:30,27,72.76,72.76,72.65,72.76,10
CLZ09,2009-08-27 00:00,27,72.7,72.7,72.67,72.69,3
CLZ09,2009-08-27 00:30,27,72.71,72.76,72.71,72.72,15
CLZ09,2009-08-27 01:00,27,72.67,72.68,72.48,72.64,13
CLZ09,2009-08-27 01:30,27,72.65,72.73,72.63,72.73,55
CLZ09,2009-08-27 02:00,27,72.81,72.92,72.8,72.82,18
CLZ09,2009-08-27 02:30,27,72.81,73,72.77,72.77,44
CLZ09,2009-08-27 03:00,27,72.82,72.94,72.76,72.85,60
CLZ09,2009-08-27 03:30,27,72.87,72.87,72.78,72.78,5
CLZ09,2009-08-27 04:00,27,72.69,72.76,72.67,72.72,17
CLZ09,2009-08-27 04:30,27,72.73,72.78,72.63,72.68,11
CLZ09,2009-08-27 05:00,27,72.7,72.8,72.67,72.68,11
CLZ09,2009-08-27 05:30,27,72.65,72.65,72.41,72.45,73
CLZ09,2009-08-27 06:00,27,72.48,72.65,72.48,72.65,13
CLZ09,2009-08-27 06:30,27,72.54,72.71,72.54,72.71,65
CLZ09,2009-08-27 07:00,27,72.61,72.83,72.61,72.72,139
CLZ09,2009-08-27 07:30,27,72.83,72.99,72.3,72.71,190
CLZ09,2009-08-27 08:00,27,72.71,72.83,71.97,72.18,663
CLZ09,2009-08-27 08:30,27,72.17,72.31,71.78,71.84,1308
CLZ09,2009-08-27 09:00,27,71.81,71.81,71.45,71.57,1252
CLZ09,2009-08-27 09:30,27,71.61,71.83,71.55,71.6,304
CLZ09,2009-08-27 10:00,27,71.6,71.89,71.53,71.88,357
CLZ09,2009-08-27 10:30,27,71.95,72.12,71.77,72.07,640
CLZ09,2009-08-27 11:00,27,72.12,72.49,71.92,72.45,769
CLZ09,2009-08-27 11:30,27,72.46,72.5,72.2,72.4,590
CLZ09,2009-08-27 12:00,27,72.47,72.64,72.29,72.38,435
CLZ09,2009-08-27 12:30,27,72.43,73.37,72.43,73.33,1744
CLZ09,2009-08-27 13:00,27,73.3,74.12,73.29,73.89,2385
CLZ09,2009-08-27 13:30,27,73.88,74.07,73.8,74.01,424
CLZ09,2009-08-27 14:00,27,74.02,74.17,73.9,74.04,318
CLZ09,2009-08-27 14:30,27,74.05,74.25,74.05,74.2,183
CLZ09,2009-08-27 15:00,27,74.19,74.19,74.02,74.02,37
CLZ09,2009-08-27 15:30,27,74,74.19,74,74.19,13
CLZ09,2009-08-27 16:00,27,74.22,74.23,74.22,74.22,7
CLZ09,2009-08-27 17:00,28,74.07,74.07,74.07,74.07,1
CLZ09,2009-08-27 18:00,28,74,74.1,74,74.02,11
CLZ09,2009-08-27 18:30,28,74.1,74.1,74.1,74.1,1
CLZ09,2009-08-27 19:00,28,74.11,74.2,74.03,74.03,20
CLZ09,2009-08-27 19:30,28,74.01,74.06,73.96,74.03,24
CLZ09,2009-08-27 20:00,28,74.07,74.31,74.07,74.16,16
CLZ09,2009-08-27 20:30,28,74.15,74.15,74,74,12
CLZ09,2009-08-27 21:00,28,74,74,73.98,74,11
CLZ09,2009-08-27 21:30,28,74.08,74.1,73.98,73.98,7
CLZ09,2009-08-27 22:30,28,74.08,74.08,73.97,74.03,27
CLZ09,2009-08-27 23:00,28,74.1,74.1,74.06,74.06,2
CLZ09,2009-08-27 23:30,28,74.05,74.05,74,74,50
CLZ09,2009-08-28 00:00,28,73.93,73.96,73.9,73.94,6
CLZ09,2009-08-28 00:30,28,74.03,74.06,73.93,73.93,5
CLZ09,2009-08-28 01:00,28,73.94,73.98,73.94,73.98,5
CLZ09,2009-08-28 01:30,28,74,74.38,73.99,74.24,30
CLZ09,2009-08-28 02:00,28,74.16,74.4,74.07,74.11,53
CLZ09,2009-08-28 02:30,28,74.18,74.24,74.08,74.24,249
CLZ09,2009-08-28 03:00,28,74.26,74.36,74.2,74.3,123
CLZ09,2009-08-28 03:30,28,74.36,74.47,74.27,74.41,37
CLZ09,2009-08-28 04:00,28,74.44,74.72,74.44,74.6,78
CLZ09,2009-08-28 04:30,28,74.59,74.61,74.4,74.47,69
CLZ09,2009-08-28 05:00,28,74.42,74.65,74.42,74.64,87
CLZ09,2009-08-28 05:30,28,74.59,74.62,74.28,74.44,106
CLZ09,2009-08-28 06:00,28,74.42,74.64,74.42,74.59,82
CLZ09,2009-08-28 06:30,28,74.58,74.66,74.52,74.52,108
CLZ09,2009-08-28 07:00,28,74.49,74.51,74.25,74.43,94
CLZ09,2009-08-28 07:30,28,74.38,74.44,74.12,74.3,243
CLZ09,2009-08-28 08:00,28,74.3,74.7,74.3,74.61,1981
CLZ09,2009-08-28 08:30,28,74.57,74.8,74.21,74.3,949
CLZ09,2009-08-28 09:00,28,74.27,74.32,73.68,74.11,1480
CLZ09,2009-08-28 09:30,28,74.07,74.62,73.92,74.6,1207
CLZ09,2009-08-28 10:00,28,74.56,74.64,74.4,74.45,1331
CLZ09,2009-08-28 10:30,28,74.41,74.52,74.16,74.27,659
CLZ09,2009-08-28 11:00,28,74.28,74.31,73.25,73.32,812
CLZ09,2009-08-28 11:30,28,73.35,73.77,73.16,73.56,497
CLZ09,2009-08-28 12:00,28,73.57,74.36,73.57,74.2,496
CLZ09,2009-08-28 12:30,28,74.27,74.5,74.19,74.46,445
CLZ09,2009-08-28 13:00,28,74.4,74.48,74.09,74.15,724
CLZ09,2009-08-28 13:30,28,74.15,74.26,74.04,74.18,405
CLZ09,2009-08-28 14:00,28,74.24,74.39,74.08,74.29,244
CLZ09,2009-08-28 14:30,28,74.25,74.3,74.14,74.16,41
CLZ09,2009-08-28 15:00,28,74.2,74.25,74.18,74.18,58
CLZ09,2009-08-28 15:30,28,74.17,74.21,74.14,74.17,8
CLZ09,2009-08-28 16:00,28,74.22,74.26,74.22,74.25,21
CLZ09,2009-08-30 17:00,31,74.62,74.62,74.55,74.55,4
CLZ09,2009-08-30 17:30,31,74.59,74.59,74.55,74.55,9
CLZ09,2009-08-30 18:30,31,74.55,74.55,74.53,74.53,2
CLZ09,2009-08-30 19:00,31,74.53,74.56,74.53,74.56,7
CLZ09,2009-08-30 19:30,31,74.48,74.48,74.48,74.48,4
CLZ09,2009-08-30 20:00,31,74.44,74.44,74.2,74.24,20
CLZ09,2009-08-30 20:30,31,74.15,74.15,74.04,74.04,36
CLZ09,2009-08-30 21:00,31,74.06,74.12,74.05,74.06,15
CLZ09,2009-08-30 21:30,31,74,74,73.95,73.96,52
CLZ09,2009-08-30 22:00,31,73.95,73.96,73.72,73.72,41
CLZ09,2009-08-30 22:30,31,73.7,73.85,73.68,73.85,9
CLZ09,2009-08-30 23:00,31,73.85,73.86,73.74,73.74,9
CLZ09,2009-08-30 23:30,31,73.74,73.78,73.74,73.78,2
CLZ09,2009-08-31 00:00,31,73.83,73.83,73.68,73.68,6
CLZ09,2009-08-31 00:30,31,73.79,73.79,73.74,73.74,10
CLZ09,2009-08-31 01:00,31,73.75,73.78,73.64,73.64,11
CLZ09,2009-08-31 01:30,31,73.61,73.61,73.5,73.5,97
CLZ09,2009-08-31 02:00,31,73.5,73.61,73.45,73.57,131
CLZ09,2009-08-31 02:30,31,73.59,73.67,73.48,73.65,31
CLZ09,2009-08-31 03:00,31,73.58,73.58,72.79,73.05,195
CLZ09,2009-08-31 03:30,31,73.03,73.12,72.91,73,72
CLZ09,2009-08-31 04:00,31,72.94,72.98,72.52,72.57,171
CLZ09,2009-08-31 04:30,31,72.57,72.98,72.46,72.86,167
CLZ09,2009-08-31 05:00,31,72.81,72.86,72.37,72.44,151
CLZ09,2009-08-31 05:30,31,72.41,72.61,72.3,72.33,108
CLZ09,2009-08-31 06:00,31,72.34,72.79,72.29,72.79,224
CLZ09,2009-08-31 06:30,31,72.8,72.8,72.53,72.53,32
CLZ09,2009-08-31 07:00,31,72.52,72.56,72.15,72.18,198
CLZ09,2009-08-31 07:30,31,72.08,72.62,72.08,72.53,300
CLZ09,2009-08-31 08:00,31,72.57,72.57,71.57,71.98,1001
CLZ09,2009-08-31 08:30,31,71.91,71.91,71.42,71.78,1378
CLZ09,2009-08-31 09:00,31,71.82,72.05,71.32,71.49,996
CLZ09,2009-08-31 09:30,31,71.47,71.48,71,71.4,1113
CLZ09,2009-08-31 10:00,31,71.37,71.37,70.74,70.86,1553
CLZ09,2009-08-31 10:30,31,71,71.05,70.58,70.93,756
CLZ09,2009-08-31 11:00,31,70.93,71.13,70.51,70.82,937
CLZ09,2009-08-31 11:30,31,70.83,71.06,70.65,71.03,588
CLZ09,2009-08-31 12:00,31,71.02,71.41,70.8,71.24,859
CLZ09,2009-08-31 12:30,31,71.28,71.49,71.15,71.32,302
CLZ09,2009-08-31 13:00,31,71.32,71.66,70.96,71.33,1578
CLZ09,2009-08-31 13:30,31,71.33,71.39,71.07,71.09,626
CLZ09,2009-08-31 14:00,31,71.09,71.09,70.93,70.98,188
CLZ09,2009-08-31 14:30,31,70.99,71.05,70.98,71.05,246
CLZ09,2009-08-31 15:00,31,71.01,71.09,71,71.07,22
CLZ09,2009-08-31 15:30,31,71.01,71.01,71,71,10
CLZ09,2009-08-31 16:00,31,70.96,70.96,70.9,70.91,33
CLZ09,2009-08-31 17:00,1,71.01,71.21,70.97,71.21,7
CLZ09,2009-08-31 17:30,1,71.18,71.21,71.18,71.18,3
CLZ09,2009-08-31 18:00,1,71.17,71.17,71.17,71.17,5
CLZ09,2009-08-31 18:30,1,71.21,71.21,71.21,71.21,1
CLZ09,2009-08-31 19:00,1,71.23,71.26,71.23,71.25,33
CLZ09,2009-08-31 19:30,1,71.27,71.27,71.21,71.24,12
CLZ09,2009-08-31 20:00,1,71.25,71.5,71.25,71.48,32
CLZ09,2009-08-31 20:30,1,71.5,71.56,71.5,71.52,34
CLZ09,2009-08-31 21:00,1,71.6,71.63,71.53,71.55,16
CLZ09,2009-08-31 21:30,1,71.53,71.61,71.44,71.44,29
CLZ09,2009-08-31 22:00,1,71.42,71.43,71.28,71.4,12
CLZ09,2009-08-31 22:30,1,71.58,71.58,71.52,71.53,7
CLZ09,2009-08-31 23:00,1,71.58,71.62,71.58,71.58,8
CLZ09,2009-08-31 23:30,1,71.52,71.62,71.52,71.6,6
CLZ09,2009-09-01 00:00,1,71.59,71.74,71.59,71.69,26
CLZ09,2009-09-01 00:30,1,71.75,71.76,71.72,71.72,7
CLZ09,2009-09-01 01:00,1,71.77,71.78,71.61,71.61,43
CLZ09,2009-09-01 01:30,1,71.62,71.7,71.62,71.64,13
CLZ09,2009-09-01 02:00,1,71.66,71.79,71.66,71.68,27
CLZ09,2009-09-01 02:30,1,71.7,72,71.7,71.92,120
CLZ09,2009-09-01 03:00,1,71.92,71.99,71.63,71.64,214
CLZ09,2009-09-01 03:30,1,71.64,71.79,71.49,71.79,175
CLZ09,2009-09-01 04:00,1,71.79,71.89,71.65,71.66,207
CLZ09,2009-09-01 04:30,1,71.66,71.81,71.54,71.79,167
CLZ09,2009-09-01 05:00,1,71.76,71.76,71.42,71.45,238
CLZ09,2009-09-01 05:30,1,71.54,71.54,71.15,71.15,153
CLZ09,2009-09-01 06:00,1,71.16,71.27,71,71.27,205
CLZ09,2009-09-01 06:30,1,71.35,71.48,71.3,71.4,140
CLZ09,2009-09-01 07:00,1,71.32,71.64,71.31,71.43,131
CLZ09,2009-09-01 07:30,1,71.54,71.54,71.2,71.21,171
CLZ09,2009-09-01 08:00,1,71.24,71.52,70.93,71.29,485
CLZ09,2009-09-01 08:30,1,71.31,72.42,71.3,72.24,1288
CLZ09,2009-09-01 09:00,1,72.25,72.65,72.07,72.38,770
CLZ09,2009-09-01 09:30,1,72.35,72.4,71.77,71.87,332
CLZ09,2009-09-01 10:00,1,71.84,71.98,70.44,70.49,1619
CLZ09,2009-09-01 10:30,1,70.5,70.53,69.85,70.2,1807
CLZ09,2009-09-01 11:00,1,70.07,70.4,70,70.2,855
CLZ09,2009-09-01 11:30,1,70.2,70.68,70.2,70.39,1325
CLZ09,2009-09-01 12:00,1,70.38,70.78,70,70.74,844
CLZ09,2009-09-01 12:30,1,70.7,70.7,70.05,70.44,590
CLZ09,2009-09-01 13:00,1,70.4,70.42,69.4,69.5,1675
CLZ09,2009-09-01 13:30,1,69.5,69.64,69.47,69.61,513
CLZ09,2009-09-01 14:00,1,69.62,69.72,69.45,69.49,145
CLZ09,2009-09-01 14:30,1,69.44,69.66,69.43,69.59,364
CLZ09,2009-09-01 15:00,1,69.59,69.75,69.54,69.75,45
CLZ09,2009-09-01 15:30,1,69.9,69.97,69.76,69.76,24
CLZ09,2009-09-01 16:00,1,69.72,69.72,69.69,69.71,7
CLZ09,2009-09-01 17:00,2,69.71,69.76,69.71,69.73,4
CLZ09,2009-09-01 17:30,2,69.73,69.73,69.73,69.73,2
CLZ09,2009-09-01 18:00,2,69.75,69.75,69.55,69.61,3
CLZ09,2009-09-01 18:30,2,69.55,69.58,69.35,69.35,15
CLZ09,2009-09-01 19:00,2,69.5,69.53,69.39,69.47,12
CLZ09,2009-09-01 19:30,2,69.51,69.58,69.51,69.58,11
CLZ09,2009-09-01 20:00,2,69.65,69.65,69.61,69.61,5
CLZ09,2009-09-01 20:30,2,69.73,69.93,69.73,69.93,8
CLZ09,2009-09-01 21:00,2,69.98,70,69.98,70,8
CLZ09,2009-09-01 21:30,2,70.01,70.01,69.93,69.93,23
CLZ09,2009-09-01 22:00,2,69.85,69.85,69.85,69.85,1
CLZ09,2009-09-01 22:30,2,69.83,69.83,69.74,69.75,10
CLZ09,2009-09-01 23:00,2,69.75,69.75,69.64,69.64,11
CLZ09,2009-09-01 23:30,2,69.87,69.97,69.87,69.97,4
CLZ09,2009-09-02 00:00,2,69.88,69.89,69.79,69.89,36
CLZ09,2009-09-02 00:30,2,69.89,69.97,69.85,69.97,17
CLZ09,2009-09-02 01:00,2,69.97,70,69.91,69.93,54
CLZ09,2009-09-02 01:30,2,69.97,70.03,69.97,69.99,127
CLZ09,2009-09-02 02:00,2,69.99,70,69.6,69.87,42
CLZ09,2009-09-02 02:30,2,69.9,69.92,69.48,69.48,122
CLZ09,2009-09-02 03:00,2,69.52,69.6,69.22,69.56,68
CLZ09,2009-09-02 03:30,2,69.55,69.93,69.55,69.93,30
CLZ09,2009-09-02 04:00,2,69.92,69.97,69.84,69.9,131
CLZ09,2009-09-02 04:30,2,69.91,70,69.8,69.88,390
CLZ09,2009-09-02 05:00,2,69.93,70.01,69.83,70.01,169
CLZ09,2009-09-02 05:30,2,70.04,70.11,69.9,69.96,431
CLZ09,2009-09-02 06:00,2,69.99,70.1,69.95,69.98,175
CLZ09,2009-09-02 06:30,2,69.98,70.1,69.83,69.85,196
CLZ09,2009-09-02 07:00,2,69.81,69.93,69.38,69.57,445
CLZ09,2009-09-02 07:30,2,69.58,69.67,69,69.04,481
CLZ09,2009-09-02 08:00,2,69.07,69.14,68.56,69.1,1118
CLZ09,2009-09-02 08:30,2,69.04,69.42,68.85,69.15,676
CLZ09,2009-09-02 09:00,2,69.19,69.27,68.74,68.74,504
CLZ09,2009-09-02 09:30,2,69.03,69.92,68.41,69.81,2287
CLZ09,2009-09-02 10:00,2,69.79,69.94,69.34,69.52,1172
CLZ09,2009-09-02 10:30,2,69.59,69.72,68.9,68.95,682
CLZ09,2009-09-02 11:00,2,68.94,69.29,68.83,69.18,507
CLZ09,2009-09-02 11:30,2,69.19,69.66,69.13,69.5,582
CLZ09,2009-09-02 12:00,2,69.51,69.57,68.99,69.05,470
CLZ09,2009-09-02 12:30,2,69.07,69.18,68.93,68.95,399
CLZ09,2009-09-02 13:00,2,68.95,69.38,68.74,69.32,709
CLZ09,2009-09-02 13:30,2,69.33,69.4,69.27,69.27,306
CLZ09,2009-09-02 14:00,2,69.24,69.39,69.21,69.32,170
CLZ09,2009-09-02 14:30,2,69.33,69.35,69.2,69.2,90
CLZ09,2009-09-02 15:00,2,69.26,69.26,69.25,69.26,10
CLZ09,2009-09-02 15:30,2,69.24,69.26,69.23,69.26,10
CLZ09,2009-09-02 16:00,2,69.29,69.32,69.29,69.32,3
CLZ09,2009-09-02 17:00,3,69.38,69.5,69.38,69.5,85
CLZ09,2009-09-02 17:30,3,69.6,69.61,69.57,69.61,8
CLZ09,2009-09-02 18:00,3,69.58,69.6,69.58,69.58,17
CLZ09,2009-09-02 18:30,3,69.58,69.59,69.58,69.58,8
CLZ09,2009-09-02 19:00,3,69.6,69.6,69.5,69.5,18
CLZ09,2009-09-02 19:30,3,69.5,69.5,69.27,69.27,22
CLZ09,2009-09-02 20:00,3,69.24,69.34,69.24,69.34,2
CLZ09,2009-09-02 20:30,3,69.27,69.34,69.27,69.34,3
CLZ09,2009-09-02 21:00,3,69.37,69.37,69.37,69.37,1
CLZ09,2009-09-02 22:00,3,69.44,69.51,69.4,69.51,4
CLZ09,2009-09-02 22:30,3,69.46,69.5,69.46,69.5,18
CLZ09,2009-09-02 23:30,3,69.47,69.47,69.47,69.47,2
CLZ09,2009-09-03 00:00,3,69.47,69.47,69.47,69.47,1
CLZ09,2009-09-03 00:30,3,69.54,69.55,69.49,69.49,7
CLZ09,2009-09-03 01:00,3,69.59,69.68,69.59,69.66,10
CLZ09,2009-09-03 01:30,3,69.71,69.95,69.69,69.95,48
CLZ09,2009-09-03 02:00,3,69.95,69.99,69.8,69.9,89
CLZ09,2009-09-03 02:30,3,69.89,70.39,69.86,70.23,168
CLZ09,2009-09-03 03:00,3,70.2,70.25,70.12,70.18,60
CLZ09,2009-09-03 03:30,3,70.19,70.59,70.18,70.51,758
CLZ09,2009-09-03 04:00,3,70.5,70.52,70.19,70.19,38
CLZ09,2009-09-03 04:30,3,70.11,70.29,70.11,70.17,141
CLZ09,2009-09-03 05:00,3,70.18,70.37,70.15,70.26,208
CLZ09,2009-09-03 05:30,3,70.29,70.34,70.13,70.34,92
CLZ09,2009-09-03 06:00,3,70.39,70.57,70.3,70.44,72
CLZ09,2009-09-03 06:30,3,70.48,70.62,70.21,70.22,127
CLZ09,2009-09-03 07:00,3,70.23,70.33,69.95,70.11,400
CLZ09,2009-09-03 07:30,3,70.07,70.12,69.73,69.74,510
CLZ09,2009-09-03 08:00,3,69.7,69.81,69.36,69.78,457
CLZ09,2009-09-03 08:30,3,69.76,70.08,69.49,69.64,832
CLZ09,2009-09-03 09:00,3,69.67,69.76,69.13,69.26,787
CLZ09,2009-09-03 09:30,3,69.12,69.54,68.99,69.34,720
CLZ09,2009-09-03 10:00,3,69.35,69.55,68.93,68.97,610
CLZ09,2009-09-03 10:30,3,68.99,69.5,68.98,69.41,1221
CLZ09,2009-09-03 11:00,3,69.34,69.54,69.3,69.5,416
CLZ09,2009-09-03 11:30,3,69.41,69.5,69.32,69.45,349
CLZ09,2009-09-03 12:00,3,69.45,69.95,69.45,69.53,640
CLZ09,2009-09-03 12:30,3,69.56,69.6,69.13,69.37,924
CLZ09,2009-09-03 13:00,3,69.31,69.59,69.05,69.14,704
CLZ09,2009-09-03 13:30,3,69.14,69.19,69.02,69.15,326
CLZ09,2009-09-03 14:00,3,69.18,69.25,69.11,69.14,242
CLZ09,2009-09-03 14:30,3,69.14,69.39,69.14,69.39,304
CLZ09,2009-09-03 15:00,3,69.35,69.35,69.35,69.35,1
CLZ09,2009-09-03 15:30,3,69.29,69.3,69.24,69.24,17
CLZ09,2009-09-03 16:00,3,69.22,69.22,69.22,69.22,1
CLZ09,2009-09-03 17:30,4,69.29,69.29,69.29,69.29,1
CLZ09,2009-09-03 18:30,4,69.4,69.43,69.38,69.4,8
CLZ09,2009-09-03 19:00,4,69.37,69.38,69.3,69.33,31
CLZ09,2009-09-03 19:30,4,69.32,69.36,69.31,69.36,17
CLZ09,2009-09-03 20:00,4,69.31,69.32,69.31,69.32,2
CLZ09,2009-09-03 20:30,4,69.2,69.27,69.19,69.26,21
CLZ09,2009-09-03 21:00,4,69.25,69.25,69.24,69.24,5
CLZ09,2009-09-03 21:30,4,69.28,69.31,69.23,69.31,13
CLZ09,2009-09-03 22:00,4,69.23,69.29,69.23,69.29,38
CLZ09,2009-09-03 22:30,4,69.33,69.34,69.32,69.32,7
CLZ09,2009-09-03 23:00,4,69.35,69.37,69.33,69.33,4
CLZ09,2009-09-03 23:30,4,69.42,69.42,69.37,69.41,8
CLZ09,2009-09-04 00:00,4,69.39,69.42,69.39,69.4,47
CLZ09,2009-09-04 00:30,4,69.51,69.56,69.5,69.54,51
CLZ09,2009-09-04 01:00,4,69.53,69.53,69.35,69.41,45
CLZ09,2009-09-04 01:30,4,69.34,69.38,69.34,69.38,7
CLZ09,2009-09-04 02:00,4,69.44,69.64,69.44,69.52,78
CLZ09,2009-09-04 02:30,4,69.48,69.7,69.48,69.58,42
CLZ09,2009-09-04 03:00,4,69.6,69.63,69.42,69.47,69
CLZ09,2009-09-04 03:30,4,69.56,69.78,69.55,69.67,108
CLZ09,2009-09-04 04:00,4,69.65,69.71,69.6,69.6,106
CLZ09,2009-09-04 04:30,4,69.56,69.72,69.51,69.57,140
CLZ09,2009-09-04 05:00,4,69.57,69.57,69.56,69.56,45
CLZ09,2009-09-04 05:30,4,69.51,69.51,69.37,69.44,125
CLZ09,2009-09-04 06:00,4,69.58,69.68,69.54,69.58,114
CLZ09,2009-09-04 06:30,4,69.57,69.61,69.38,69.54,81
CLZ09,2009-09-04 07:00,4,69.6,69.73,69.52,69.55,181
CLZ09,2009-09-04 07:30,4,69.51,69.81,68.86,68.98,1866
CLZ09,2009-09-04 08:00,4,68.93,69.1,68.21,68.59,1181
CLZ09,2009-09-04 08:30,4,68.61,69.23,68.43,68.43,934
CLZ09,2009-09-04 09:00,4,68.39,68.99,68.34,68.8,800
CLZ09,2009-09-04 09:30,4,68.81,68.99,68.62,68.69,534
CLZ09,2009-09-04 10:00,4,68.69,68.71,68.32,68.44,947
CLZ09,2009-09-04 10:30,4,68.45,68.78,68.38,68.76,532
CLZ09,2009-09-04 11:00,4,68.8,69.46,68.8,69.28,1202
CLZ09,2009-09-04 11:30,4,69.3,69.3,68.98,69.24,641
CLZ09,2009-09-04 12:00,4,69.17,69.26,69.01,69.26,336
CLZ09,2009-09-04 12:30,4,69.26,69.31,69.11,69.15,594
CLZ09,2009-09-04 13:00,4,69.15,69.41,69,69.03,610
CLZ09,2009-09-04 13:30,4,69.02,69.06,68.96,69,255
CLZ09,2009-09-04 14:00,4,69.05,69.07,68.82,68.83,271
CLZ09,2009-09-04 14:30,4,68.84,68.93,68.77,68.85,147
CLZ09,2009-09-04 15:00,4,68.88,68.9,68.88,68.9,5
CLZ09,2009-09-06 17:00,8,68.71,68.71,68.7,68.7,10
CLZ09,2009-09-06 18:00,8,68.86,68.86,68.79,68.79,16
CLZ09,2009-09-06 18:30,8,68.77,68.77,68.68,68.69,22
CLZ09,2009-09-06 19:00,8,68.65,68.77,68.65,68.77,9
CLZ09,2009-09-06 19:30,8,68.82,68.95,68.82,68.95,6
CLZ09,2009-09-06 20:00,8,68.9,68.95,68.89,68.95,11
CLZ09,2009-09-06 20:30,8,69,69.01,69,69.01,2
CLZ09,2009-09-06 21:00,8,69.06,69.09,69.06,69.09,2
CLZ09,2009-09-06 21:30,8,69.14,69.19,69.14,69.19,6
CLZ09,2009-09-06 22:00,8,69.19,69.19,69.15,69.16,3
CLZ09,2009-09-06 22:30,8,69.24,69.24,69.24,69.24,2
CLZ09,2009-09-06 23:00,8,69.24,69.34,69.23,69.34,9
CLZ09,2009-09-06 23:30,8,69.41,69.44,69.35,69.43,9
CLZ09,2009-09-07 00:00,8,69.34,69.4,69.34,69.4,7
CLZ09,2009-09-07 00:30,8,69.46,69.46,69.45,69.45,6
CLZ09,2009-09-07 01:00,8,69.4,69.45,69.38,69.4,12
CLZ09,2009-09-07 01:30,8,69.38,69.38,69.28,69.28,15
CLZ09,2009-09-07 02:00,8,69.31,69.35,69.2,69.3,12
CLZ09,2009-09-07 02:30,8,69.3,69.47,69.3,69.43,34
CLZ09,2009-09-07 03:00,8,69.4,69.56,69.4,69.52,45
CLZ09,2009-09-07 03:30,8,69.51,69.51,69.39,69.39,31
CLZ09,2009-09-07 04:30,8,69.4,69.43,69.36,69.42,13
CLZ09,2009-09-07 05:00,8,69.51,69.8,69.49,69.67,98
CLZ09,2009-09-07 05:30,8,69.63,69.73,69.58,69.64,74
CLZ09,2009-09-07 06:00,8,69.73,70,69.73,69.95,190
CLZ09,2009-09-07 06:30,8,69.91,70,69.8,69.8,41
CLZ09,2009-09-07 07:00,8,69.82,70,69.82,69.98,55
CLZ09,2009-09-07 07:30,8,70,70,69.84,69.84,2
CLZ09,2009-09-07 08:00,8,69.95,69.96,69.77,69.77,45
CLZ09,2009-09-07 08:30,8,69.79,69.82,69.76,69.81,12
CLZ09,2009-09-07 09:00,8,69.72,69.72,69.69,69.69,4
CLZ09,2009-09-07 09:30,8,69.63,69.81,69.63,69.63,58
CLZ09,2009-09-07 10:00,8,69.7,69.7,69.27,69.28,37
CLZ09,2009-09-07 10:30,8,69.31,69.39,69.18,69.18,41
CLZ09,2009-09-07 11:00,8,69.15,69.23,69.08,69.14,34
CLZ09,2009-09-07 11:30,8,69.09,69.14,68.79,68.85,129
CLZ09,2009-09-07 12:00,8,68.9,69.21,68.9,69.21,81
CLZ09,2009-09-07 17:00,8,69.2,69.2,69.01,69.01,7
CLZ09,2009-09-07 17:30,8,69.04,69.08,69.04,69.08,53
CLZ09,2009-09-07 18:00,8,69.03,69.03,69.03,69.03,4
CLZ09,2009-09-07 18:30,8,69.09,69.09,69.09,69.09,1
CLZ09,2009-09-07 19:00,8,69.23,69.37,69.19,69.37,8
CLZ09,2009-09-07 19:30,8,69.31,69.32,69.23,69.23,3
CLZ09,2009-09-07 20:00,8,69.34,69.34,69.31,69.32,6
CLZ09,2009-09-07 20:30,8,69.25,69.25,69.21,69.21,2
CLZ09,2009-09-07 21:00,8,69.25,69.3,69.25,69.3,2
CLZ09,2009-09-07 21:30,8,69.4,69.4,69.4,69.4,1
CLZ09,2009-09-07 22:00,8,69.42,69.42,69.42,69.42,2
CLZ09,2009-09-07 22:30,8,69.43,69.49,69.43,69.46,28
CLZ09,2009-09-07 23:00,8,69.44,69.5,69.44,69.5,46
CLZ09,2009-09-07 23:30,8,69.49,69.5,69.42,69.5,10
CLZ09,2009-09-08 00:30,8,69.54,69.54,69.51,69.51,9
CLZ09,2009-09-08 01:00,8,69.5,69.68,69.5,69.65,94
CLZ09,2009-09-08 01:30,8,69.69,69.8,69.67,69.79,82
CLZ09,2009-09-08 02:00,8,69.79,69.85,69.66,69.68,90
CLZ09,2009-09-08 02:30,8,69.66,70.03,69.64,69.89,204
CLZ09,2009-09-08 03:00,8,69.97,70.22,69.97,70.15,492
CLZ09,2009-09-08 03:30,8,70.13,70.19,70.06,70.17,142
CLZ09,2009-09-08 04:00,8,70.21,70.44,70.13,70.42,287
CLZ09,2009-09-08 04:30,8,70.43,70.72,70.43,70.47,534
CLZ09,2009-09-08 05:00,8,70.45,70.59,70.32,70.51,269
CLZ09,2009-09-08 05:30,8,70.5,70.57,70.43,70.55,106
CLZ09,2009-09-08 06:00,8,70.45,70.75,70.45,70.74,226
CLZ09,2009-09-08 06:30,8,70.77,71.02,70.75,70.93,709
CLZ09,2009-09-08 07:00,8,70.91,70.95,70.75,70.89,155
CLZ09,2009-09-08 07:30,8,70.92,71.75,70.89,71.5,1415
CLZ09,2009-09-08 08:00,8,71.46,72.06,71.34,71.53,1662
CLZ09,2009-09-08 08:30,8,71.5,71.56,70.84,71.22,1191
CLZ09,2009-09-08 09:00,8,71.12,71.91,70.97,71.88,1319
CLZ09,2009-09-08 09:30,8,71.87,72.25,71.87,72.22,3285
CLZ09,2009-09-08 10:00,8,72.22,72.65,72.22,72.56,2460
CLZ09,2009-09-08 10:30,8,72.57,72.61,71.84,72.26,1058
CLZ09,2009-09-08 11:00,8,72.26,72.43,72.01,72.33,519
CLZ09,2009-09-08 11:30,8,72.37,72.7,72.28,72.48,602
CLZ09,2009-09-08 12:00,8,72.49,72.57,72.14,72.33,499
CLZ09,2009-09-08 12:30,8,72.26,72.34,72.03,72.17,566
CLZ09,2009-09-08 13:00,8,72.17,72.24,71.68,72.05,1837
CLZ09,2009-09-08 13:30,8,72.05,72.31,72.03,72.23,364
CLZ09,2009-09-08 14:00,8,72.23,72.23,72,72.17,279
CLZ09,2009-09-08 14:30,8,72.17,72.23,72.01,72.16,258
CLZ09,2009-09-08 15:00,8,72.14,72.19,72.08,72.19,46
CLZ09,2009-09-08 15:30,8,72.15,72.24,72.15,72.24,15
CLZ09,2009-09-08 16:00,8,72.15,72.15,72.12,72.12,30
CLZ09,2009-09-08 17:00,9,72.18,72.18,72,72,3
CLZ09,2009-09-08 17:30,9,72,72,72,72,5
CLZ09,2009-09-08 18:00,9,72.08,72.08,72.08,72.08,1
CLZ09,2009-09-08 18:30,9,72,72.03,72,72.03,5
CLZ09,2009-09-08 19:00,9,71.98,71.99,71.93,71.93,53
CLZ09,2009-09-08 19:30,9,71.92,71.92,71.79,71.81,47
CLZ09,2009-09-08 20:00,9,71.86,71.86,71.77,71.77,3
CLZ09,2009-09-08 20:30,9,71.81,71.81,71.81,71.81,1
CLZ09,2009-09-08 21:00,9,71.79,71.87,71.79,71.85,3
CLZ09,2009-09-08 21:30,9,71.86,71.91,71.86,71.91,7
CLZ09,2009-09-08 22:00,9,71.99,72.03,71.93,71.93,22
CLZ09,2009-09-08 22:30,9,71.88,71.88,71.85,71.85,10
CLZ09,2009-09-08 23:00,9,71.79,71.86,71.77,71.8,63
CLZ09,2009-09-08 23:30,9,71.88,71.95,71.88,71.95,7
CLZ09,2009-09-09 00:00,9,71.97,72.36,71.97,72.36,16
CLZ09,2009-09-09 00:30,9,72.23,72.23,72.2,72.2,2
CLZ09,2009-09-09 01:00,9,72.16,72.31,72.14,72.31,11
CLZ09,2009-09-09 01:30,9,72.28,72.28,71.85,71.88,29
CLZ09,2009-09-09 02:00,9,71.89,72.1,71.8,71.8,159
CLZ09,2009-09-09 02:30,9,71.75,71.99,71.67,71.93,79
CLZ09,2009-09-09 03:00,9,71.85,72.15,71.82,72.05,56
CLZ09,2009-09-09 03:30,9,72.01,72.08,71.94,72.03,118
CLZ09,2009-09-09 04:00,9,71.92,72.05,71.89,71.98,28
CLZ09,2009-09-09 04:30,9,71.99,72.03,71.64,71.94,63
CLZ09,2009-09-09 05:00,9,71.96,72,71.74,71.79,112
CLZ09,2009-09-09 05:30,9,71.79,71.8,71.51,71.51,69
CLZ09,2009-09-09 06:00,9,71.56,71.86,71.56,71.82,114
CLZ09,2009-09-09 06:30,9,71.8,72.48,71.78,72.34,416
CLZ09,2009-09-09 07:00,9,72.34,72.81,72.14,72.63,711
CLZ09,2009-09-09 07:30,9,72.64,72.85,72.43,72.55,352
CLZ09,2009-09-09 08:00,9,72.51,72.65,72.37,72.51,902
CLZ09,2009-09-09 08:30,9,72.53,72.68,72.07,72.45,563
CLZ09,2009-09-09 09:00,9,72.46,73.14,72.46,72.84,1253
CLZ09,2009-09-09 09:30,9,72.84,73.06,72.66,72.94,1359
CLZ09,2009-09-09 10:00,9,73.02,73.32,72.96,73.08,2005
CLZ09,2009-09-09 10:30,9,73.06,73.43,72.99,73.25,1767
CLZ09,2009-09-09 11:00,9,73.18,73.25,72.99,73.07,299
CLZ09,2009-09-09 11:30,9,73.08,73.29,72.94,73.2,242
CLZ09,2009-09-09 12:00,9,73.22,73.26,73,73.08,383
CLZ09,2009-09-09 12:30,9,73.1,73.15,72.6,72.69,927
CLZ09,2009-09-09 13:00,9,72.73,72.78,72,72.22,1771
CLZ09,2009-09-09 13:30,9,72.22,72.45,72.17,72.22,439
CLZ09,2009-09-09 14:00,9,72.21,72.38,72.17,72.25,233
CLZ09,2009-09-09 14:30,9,72.26,72.26,72.18,72.2,140
CLZ09,2009-09-09 15:00,9,72.27,72.31,72.27,72.31,14
CLZ09,2009-09-09 15:30,9,72.32,72.62,72.32,72.5,175
CLZ09,2009-09-09 16:00,9,72.51,72.53,72.49,72.53,25
CLZ09,2009-09-09 17:00,10,72.67,72.67,72.52,72.52,2
CLZ09,2009-09-09 18:00,10,72.44,72.45,72.44,72.45,2
CLZ09,2009-09-09 19:00,10,72.4,72.52,72.4,72.52,25
CLZ09,2009-09-09 19:30,10,72.52,72.52,72.5,72.51,33
CLZ09,2009-09-09 20:00,10,72.51,72.53,72.5,72.53,11
CLZ09,2009-09-09 20:30,10,72.45,72.49,72.4,72.4,9
CLZ09,2009-09-09 21:00,10,72.51,72.55,72.51,72.55,2
CLZ09,2009-09-09 21:30,10,72.58,72.58,72.51,72.51,19
CLZ09,2009-09-09 22:00,10,72.7,72.71,72.62,72.66,13
CLZ09,2009-09-09 22:30,10,72.72,72.81,72.72,72.8,11
CLZ09,2009-09-09 23:00,10,72.8,72.95,72.8,72.95,11
CLZ09,2009-09-09 23:30,10,72.97,73,72.88,72.9,22
CLZ09,2009-09-10 00:00,10,72.97,73.03,72.97,73.03,39
CLZ09,2009-09-10 00:30,10,73.02,73.04,72.98,72.99,7
CLZ09,2009-09-10 01:00,10,73.07,73.17,73.05,73.15,34
CLZ09,2009-09-10 01:30,10,73.13,73.2,72.96,72.97,38
CLZ09,2009-09-10 02:00,10,72.96,73.18,72.92,72.98,148
CLZ09,2009-09-10 02:30,10,72.98,73.01,72.84,72.95,383
CLZ09,2009-09-10 03:00,10,73.1,73.27,72.93,72.93,71
CLZ09,2009-09-10 03:30,10,72.94,73.02,72.88,72.96,278
CLZ09,2009-09-10 04:00,10,72.98,73.08,72.82,72.82,253
CLZ09,2009-09-10 04:30,10,72.88,72.88,72.42,72.48,146
CLZ09,2009-09-10 05:00,10,72.47,72.65,72.28,72.52,457
CLZ09,2009-09-10 05:30,10,72.54,72.68,72.5,72.54,60
CLZ09,2009-09-10 06:00,10,72.71,72.71,72.43,72.69,118
CLZ09,2009-09-10 06:30,10,72.63,72.72,72.59,72.68,547
CLZ09,2009-09-10 07:00,10,72.69,72.69,72.23,72.38,433
CLZ09,2009-09-10 07:30,10,72.43,72.93,72.43,72.68,272
CLZ09,2009-09-10 08:00,10,72.69,72.69,71.92,72.03,726
CLZ09,2009-09-10 08:30,10,72.06,72.4,71.75,72.35,1005
CLZ09,2009-09-10 09:00,10,72.35,72.73,72.35,72.71,785
CLZ09,2009-09-10 09:30,10,72.75,73.06,72.58,73.01,1193
CLZ09,2009-09-10 10:00,10,72.98,73.09,71.98,72.03,1487
CLZ09,2009-09-10 10:30,10,72.07,72.41,71.85,72.09,716
CLZ09,2009-09-10 11:00,10,72.06,72.15,71.66,71.85,529
CLZ09,2009-09-10 11:30,10,71.93,72.46,71.93,72.46,418
CLZ09,2009-09-10 12:00,10,72.44,72.52,72.07,72.14,229
CLZ09,2009-09-10 12:30,10,72.11,72.75,72.11,72.7,486
CLZ09,2009-09-10 13:00,10,72.71,72.89,72.45,72.61,1955
CLZ09,2009-09-10 13:30,10,72.63,72.71,72.59,72.62,234
CLZ09,2009-09-10 14:00,10,72.61,72.83,72.54,72.83,132
CLZ09,2009-09-10 14:30,10,72.81,72.97,72.77,72.89,206
CLZ09,2009-09-10 15:00,10,72.85,72.87,72.79,72.83,21
CLZ09,2009-09-10 15:30,10,72.87,72.87,72.81,72.82,8
CLZ09,2009-09-10 16:00,10,72.81,72.81,72.77,72.77,5
CLZ09,2009-09-10 17:00,11,72.71,72.71,72.61,72.61,4
CLZ09,2009-09-10 18:00,11,72.7,72.7,72.7,72.7,4
CLZ09,2009-09-10 18:30,11,72.65,72.65,72.65,72.65,1
CLZ09,2009-09-10 19:00,11,72.65,72.65,72.61,72.62,6
CLZ09,2009-09-10 20:00,11,72.62,72.62,72.62,72.62,1
CLZ09,2009-09-10 20:30,11,72.75,72.75,72.75,72.75,1
CLZ09,2009-09-10 21:00,11,72.85,73,72.8,73,66
CLZ09,2009-09-10 21:30,11,73,73,72.92,72.94,25
CLZ09,2009-09-10 22:30,11,72.91,72.91,72.91,72.91,2
CLZ09,2009-09-10 23:00,11,72.98,73.01,72.98,73.01,3
CLZ09,2009-09-10 23:30,11,73.02,73.03,73.02,73.03,2
CLZ09,2009-09-11 00:00,11,73.04,73.04,72.94,72.94,2
CLZ09,2009-09-11 00:30,11,72.95,73,72.94,73,4
CLZ09,2009-09-11 01:00,11,73.02,73.03,72.92,72.92,9
CLZ09,2009-09-11 01:30,11,72.92,72.92,72.6,72.6,80
CLZ09,2009-09-11 02:00,11,72.62,72.95,72.53,72.81,46
CLZ09,2009-09-11 02:30,11,72.77,72.82,72.66,72.7,60
CLZ09,2009-09-11 03:00,11,72.7,72.72,72.18,72.26,446
CLZ09,2009-09-11 03:30,11,72.29,72.64,72.29,72.4,195
CLZ09,2009-09-11 04:00,11,72.44,72.51,72.32,72.51,168
CLZ09,2009-09-11 04:30,11,72.46,72.57,72.42,72.47,134
CLZ09,2009-09-11 05:00,11,72.45,72.49,72.4,72.48,181
CLZ09,2009-09-11 05:30,11,72.48,72.67,72.47,72.62,140
CLZ09,2009-09-11 06:00,11,72.7,72.74,72.43,72.44,200
CLZ09,2009-09-11 06:30,11,72.4,72.51,72.35,72.5,48
CLZ09,2009-09-11 07:00,11,72.47,72.56,72.3,72.37,217
CLZ09,2009-09-11 07:30,11,72.39,72.61,72.29,72.51,172
CLZ09,2009-09-11 08:00,11,72.49,73.55,72.45,73.28,1656
CLZ09,2009-09-11 08:30,11,73.25,73.37,72.81,73.07,1357
CLZ09,2009-09-11 09:00,11,73.07,73.19,72.28,72.82,1241
CLZ09,2009-09-11 09:30,11,72.85,72.98,72.51,72.67,436
CLZ09,2009-09-11 10:00,11,72.67,72.72,71.93,72.03,815
CLZ09,2009-09-11 10:30,11,72.03,72.03,71.2,71.69,2436
CLZ09,2009-09-11 11:00,11,71.68,71.72,70.34,70.4,1765
CLZ09,2009-09-11 11:30,11,70.41,70.56,69.72,70.24,1696
CLZ09,2009-09-11 12:00,11,70.24,70.47,69.97,70.47,780
CLZ09,2009-09-11 12:30,11,70.47,70.47,69.53,69.81,1082
CLZ09,2009-09-11 13:00,11,69.82,70.38,69.64,70.18,1043
CLZ09,2009-09-11 13:30,11,70.17,70.22,70.12,70.18,288
CLZ09,2009-09-11 14:00,11,70.15,70.28,70.09,70.22,385
CLZ09,2009-09-11 14:30,11,70.19,70.26,70.15,70.16,40
CLZ09,2009-09-11 15:00,11,70.05,70.22,70.05,70.2,17
CLZ09,2009-09-11 15:30,11,70.2,70.2,70.15,70.17,4
CLZ09,2009-09-11 16:00,11,70.1,70.1,70.09,70.09,6
CLZ09,2009-09-13 17:00,14,70.09,70.09,70.09,70.09,2
CLZ09,2009-09-13 17:30,14,70.12,70.12,70.02,70.02,3
CLZ09,2009-09-13 18:00,14,70.1,70.1,69.92,70,9
CLZ09,2009-09-13 18:30,14,69.87,69.87,69.46,69.5,13
CLZ09,2009-09-13 19:00,14,69.56,69.56,69.28,69.3,25
CLZ09,2009-09-13 19:30,14,69.32,69.34,69.16,69.32,88
CLZ09,2009-09-13 20:00,14,69.3,69.34,69.18,69.18,88
CLZ09,2009-09-13 20:30,14,69.16,69.33,69.05,69.33,78
CLZ09,2009-09-13 21:00,14,69.35,69.48,69.35,69.44,107
CLZ09,2009-09-13 22:00,14,69.46,69.49,69.4,69.45,9
CLZ09,2009-09-13 22:30,14,69.41,69.5,69.4,69.5,11
CLZ09,2009-09-13 23:00,14,69.51,69.59,69.51,69.58,22
CLZ09,2009-09-13 23:30,14,69.58,69.58,69.46,69.46,15
CLZ09,2009-09-14 00:00,14,69.4,69.4,69.25,69.25,14
CLZ09,2009-09-14 00:30,14,69.22,69.22,69.05,69.15,39
CLZ09,2009-09-14 01:00,14,69.13,69.35,69.13,69.19,44
CLZ09,2009-09-14 01:30,14,69.13,69.46,69.13,69.46,19
CLZ09,2009-09-14 02:00,14,69.48,69.52,69.22,69.52,49
CLZ09,2009-09-14 02:30,14,69.58,69.8,69.53,69.73,138
CLZ09,2009-09-14 03:00,14,69.7,69.86,69.49,69.55,78
CLZ09,2009-09-14 03:30,14,69.56,69.59,69.37,69.46,95
CLZ09,2009-09-14 04:00,14,69.48,69.59,69.4,69.44,73
CLZ09,2009-09-14 04:30,14,69.48,69.6,69.34,69.44,58
CLZ09,2009-09-14 05:00,14,69.44,69.56,69.44,69.5,490
CLZ09,2009-09-14 05:30,14,69.5,69.6,69.46,69.6,220
CLZ09,2009-09-14 06:00,14,69.56,69.7,69.5,69.6,124
CLZ09,2009-09-14 06:30,14,69.6,69.83,69.6,69.82,200
CLZ09,2009-09-14 07:00,14,69.77,69.88,69.59,69.72,465
CLZ09,2009-09-14 07:30,14,69.72,70,69.57,69.99,415
CLZ09,2009-09-14 08:00,14,69.98,70.06,69.2,69.59,854
CLZ09,2009-09-14 08:30,14,69.6,70.37,69.6,70.06,1716
CLZ09,2009-09-14 09:00,14,70.09,70.15,69.44,69.8,1326
CLZ09,2009-09-14 09:30,14,69.78,70.29,69.65,69.92,763
CLZ09,2009-09-14 10:00,14,69.95,70.09,69.61,69.74,739
CLZ09,2009-09-14 10:30,14,69.73,69.88,69.5,69.64,265
CLZ09,2009-09-14 11:00,14,69.65,69.87,69.59,69.72,357
CLZ09,2009-09-14 11:30,14,69.63,69.9,69.42,69.9,509
CLZ09,2009-09-14 12:00,14,69.92,70.02,69.63,69.69,290
CLZ09,2009-09-14 12:30,14,69.64,69.87,69.52,69.62,209
CLZ09,2009-09-14 13:00,14,69.6,69.93,69.54,69.85,544
CLZ09,2009-09-14 13:30,14,69.86,70.05,69.82,69.97,808
CLZ09,2009-09-14 14:00,14,69.97,69.97,69.75,69.77,83
CLZ09,2009-09-14 14:30,14,69.78,69.93,69.78,69.93,122
CLZ09,2009-09-14 15:00,14,69.93,69.93,69.88,69.88,7
CLZ09,2009-09-14 15:30,14,69.85,69.92,69.85,69.92,11
CLZ09,2009-09-14 16:00,14,69.82,69.85,69.77,69.77,135
CLZ09,2009-09-14 17:00,15,69.7,69.7,69.7,69.7,1
CLZ09,2009-09-14 17:30,15,69.93,69.93,69.93,69.93,1
CLZ09,2009-09-14 18:00,15,69.95,70,69.94,70,25
CLZ09,2009-09-14 18:30,15,70,70,70,70,2
CLZ09,2009-09-14 19:00,15,70,70.03,70,70.03,12
CLZ09,2009-09-14 19:30,15,70,70.1,70,70.1,27
CLZ09,2009-09-14 20:00,15,70,70.02,70,70,38
CLZ09,2009-09-14 20:30,15,70.05,70.05,69.87,69.87,36
CLZ09,2009-09-14 21:00,15,69.87,69.87,69.86,69.86,11
CLZ09,2009-09-14 21:30,15,69.86,69.86,69.86,69.86,1
CLZ09,2009-09-14 23:00,15,69.73,69.73,69.67,69.69,12
CLZ09,2009-09-14 23:30,15,69.63,69.66,69.6,69.66,36
CLZ09,2009-09-15 00:00,15,69.67,69.76,69.6,69.76,8
CLZ09,2009-09-15 00:30,15,69.75,69.8,69.74,69.78,9
CLZ09,2009-09-15 01:00,15,69.77,69.81,69.69,69.69,27
CLZ09,2009-09-15 01:30,15,69.74,69.74,69.73,69.73,3
CLZ09,2009-09-15 02:00,15,69.67,69.74,69.59,69.69,26
CLZ09,2009-09-15 02:30,15,69.64,69.64,69.44,69.61,91
CLZ09,2009-09-15 03:00,15,69.66,69.75,69.55,69.75,41
CLZ09,2009-09-15 03:30,15,69.75,70.06,69.75,69.94,185
CLZ09,2009-09-15 04:00,15,69.89,69.91,69.68,69.82,210
CLZ09,2009-09-15 04:30,15,69.7,69.92,69.65,69.92,52
CLZ09,2009-09-15 05:00,15,69.98,70.24,69.92,70.13,97
CLZ09,2009-09-15 05:30,15,70.16,70.17,70.09,70.1,40
CLZ09,2009-09-15 06:00,15,70.1,70.12,69.97,69.97,144
CLZ09,2009-09-15 06:30,15,69.94,70.3,69.91,70.3,144
CLZ09,2009-09-15 07:00,15,70.23,70.47,70.1,70.44,643
CLZ09,2009-09-15 07:30,15,70.45,70.65,70.3,70.52,892
CLZ09,2009-09-15 08:00,15,70.49,70.55,70.12,70.32,647
CLZ09,2009-09-15 08:30,15,70.29,70.84,70,70.49,912
CLZ09,2009-09-15 09:00,15,70.49,70.53,69.89,70.21,750
CLZ09,2009-09-15 09:30,15,70.21,70.34,69.93,70.1,553
CLZ09,2009-09-15 10:00,15,70.14,70.22,69.53,69.61,959
CLZ09,2009-09-15 10:30,15,69.6,69.93,69.38,69.86,1347
CLZ09,2009-09-15 11:00,15,69.88,70.31,69.68,70.16,737
CLZ09,2009-09-15 11:30,15,70.16,70.48,70.08,70.48,692
CLZ09,2009-09-15 12:00,15,70.46,71.21,70.39,71.15,3176
CLZ09,2009-09-15 12:30,15,71.14,71.9,71.07,71.84,2148
CLZ09,2009-09-15 13:00,15,71.86,71.9,71.44,71.59,1587
CLZ09,2009-09-15 13:30,15,71.59,71.61,71.5,71.61,346
CLZ09,2009-09-15 14:00,15,71.53,71.69,71.44,71.65,139
CLZ09,2009-09-15 14:30,15,71.6,71.66,71.55,71.62,103
CLZ09,2009-09-15 15:00,15,71.62,71.66,71.51,71.51,89
CLZ09,2009-09-15 15:30,15,71.5,71.5,70.97,71.13,142
CLZ09,2009-09-15 16:00,15,71.16,71.19,71.03,71.03,12
CLZ09,2009-09-15 17:00,16,71.14,71.14,71.14,71.14,1
CLZ09,2009-09-15 17:30,16,71.11,71.11,71.11,71.11,1
CLZ09,2009-09-15 18:00,16,70.98,71,70.96,71,6
CLZ09,2009-09-15 18:30,16,71,71,70.99,70.99,3
CLZ09,2009-09-15 19:00,16,71.01,71.01,70.88,70.89,15
CLZ09,2009-09-15 19:30,16,70.92,71.05,70.92,71.05,18
CLZ09,2009-09-15 20:00,16,71.12,71.12,71.02,71.05,5
CLZ09,2009-09-15 20:30,16,71,71,70.96,70.96,4
CLZ09,2009-09-15 21:00,16,70.95,70.95,70.94,70.94,5
CLZ09,2009-09-15 21:30,16,70.94,71,70.94,71,3
CLZ09,2009-09-15 22:00,16,71.1,71.16,71.07,71.07,56
CLZ09,2009-09-15 22:30,16,71.11,71.37,71.11,71.36,20
CLZ09,2009-09-15 23:00,16,71.3,71.34,71.3,71.3,10
CLZ09,2009-09-15 23:30,16,71.36,71.37,71.22,71.25,10
CLZ09,2009-09-16 00:00,16,71.31,71.47,71.3,71.42,25
CLZ09,2009-09-16 00:30,16,71.48,71.65,71.48,71.6,46
CLZ09,2009-09-16 01:00,16,71.64,71.77,71.59,71.7,142
CLZ09,2009-09-16 01:30,16,71.7,71.8,71.54,71.57,74
CLZ09,2009-09-16 02:00,16,71.61,71.84,71.59,71.64,55
CLZ09,2009-09-16 02:30,16,71.64,71.67,71.38,71.59,32
CLZ09,2009-09-16 03:00,16,71.59,71.59,71.46,71.5,49
CLZ09,2009-09-16 03:30,16,71.41,71.42,71.21,71.42,126
CLZ09,2009-09-16 04:00,16,71.34,71.61,71.29,71.57,92
CLZ09,2009-09-16 04:30,16,71.63,71.63,71.48,71.5,69
CLZ09,2009-09-16 05:00,16,71.54,71.73,71.52,71.72,25
CLZ09,2009-09-16 05:30,16,71.63,71.63,71.39,71.45,208
CLZ09,2009-09-16 06:00,16,71.49,71.64,71.47,71.5,52
CLZ09,2009-09-16 06:30,16,71.47,71.51,71.36,71.45,99
CLZ09,2009-09-16 07:00,16,71.43,71.49,71.37,71.43,227
CLZ09,2009-09-16 07:30,16,71.44,71.44,71.2,71.3,433
CLZ09,2009-09-16 08:00,16,71.29,72.02,71.08,71.8,1352
CLZ09,2009-09-16 08:30,16,71.79,72.15,71.6,71.66,967
CLZ09,2009-09-16 09:00,16,71.68,71.71,71.33,71.33,939
CLZ09,2009-09-16 09:30,16,71.45,72.5,71.45,72.22,2005
CLZ09,2009-09-16 10:00,16,72.22,72.29,71.51,71.87,1285
CLZ09,2009-09-16 10:30,16,71.88,72.42,71.88,72.25,1661
CLZ09,2009-09-16 11:00,16,72.25,72.66,72.23,72.46,2335
CLZ09,2009-09-16 11:30,16,72.46,72.51,72.28,72.29,506
CLZ09,2009-09-16 12:00,16,72.3,72.92,72.12,72.9,3134
CLZ09,2009-09-16 12:30,16,72.89,72.92,72.5,72.83,1313
CLZ09,2009-09-16 13:00,16,72.86,73.3,72.84,73.22,2349
CLZ09,2009-09-16 13:30,16,73.24,73.24,73.03,73.04,737
CLZ09,2009-09-16 14:00,16,73.04,73.24,72.99,73.17,122
CLZ09,2009-09-16 14:30,16,73.16,73.17,73.06,73.06,133
CLZ09,2009-09-16 15:00,16,73.09,73.1,73.02,73.1,37
CLZ09,2009-09-16 15:30,16,73.13,73.13,73.13,73.13,1
CLZ09,2009-09-16 16:00,16,73.17,73.22,73.17,73.22,26
CLZ09,2009-09-16 17:00,17,72.94,73.16,72.94,73.12,6
CLZ09,2009-09-16 17:30,17,73.12,73.15,73.02,73.03,9
CLZ09,2009-09-16 18:00,17,73.03,73.05,73.03,73.05,16
CLZ09,2009-09-16 18:30,17,73.18,73.19,73.18,73.19,2
CLZ09,2009-09-16 19:00,17,73.11,73.18,73.11,73.15,23
CLZ09,2009-09-16 19:30,17,73.15,73.21,73.15,73.18,14
CLZ09,2009-09-16 20:00,17,73.22,73.22,73.14,73.15,8
CLZ09,2009-09-16 20:30,17,73.15,73.2,73.11,73.2,29
CLZ09,2009-09-16 21:00,17,73.18,73.21,73.18,73.21,13
CLZ09,2009-09-16 21:30,17,73.21,73.21,73.18,73.18,16
CLZ09,2009-09-16 22:00,17,73.18,73.18,73,73,47
CLZ09,2009-09-16 22:30,17,72.99,73.05,72.95,73.02,27
CLZ09,2009-09-16 23:00,17,73.04,73.04,72.9,72.9,15
CLZ09,2009-09-16 23:30,17,72.92,72.95,72.9,72.9,12
CLZ09,2009-09-17 00:00,17,73.03,73.03,72.99,73.01,6
CLZ09,2009-09-17 00:30,17,73.03,73.25,72.99,73.2,64
CLZ09,2009-09-17 01:00,17,73.16,73.39,73.16,73.37,48
CLZ09,2009-09-17 01:30,17,73.39,73.44,73.24,73.24,84
CLZ09,2009-09-17 02:00,17,73.23,73.28,73.12,73.18,195
CLZ09,2009-09-17 02:30,17,73.15,73.19,72.99,73.04,236
CLZ09,2009-09-17 03:00,17,73.11,73.43,73.11,73.18,198
CLZ09,2009-09-17 03:30,17,73.16,73.21,73.1,73.1,200
CLZ09,2009-09-17 04:00,17,73.16,73.4,73.16,73.4,135
CLZ09,2009-09-17 04:30,17,73.44,73.48,73.27,73.27,130
CLZ09,2009-09-17 05:00,17,73.25,73.37,73.24,73.35,85
CLZ09,2009-09-17 05:30,17,73.35,73.36,73.18,73.21,173
CLZ09,2009-09-17 06:00,17,73.21,73.25,73.08,73.16,203
CLZ09,2009-09-17 06:30,17,73.11,73.13,72.94,72.94,183
CLZ09,2009-09-17 07:00,17,72.9,73.06,72.71,73.06,467
CLZ09,2009-09-17 07:30,17,73.15,73.2,72.78,73.04,757
CLZ09,2009-09-17 08:00,17,73.04,73.13,72.59,72.88,866
CLZ09,2009-09-17 08:30,17,72.96,73.94,72.88,73.79,2014
CLZ09,2009-09-17 09:00,17,73.79,74,73.32,73.37,1650
CLZ09,2009-09-17 09:30,17,73.41,73.59,73.17,73.45,874
CLZ09,2009-09-17 10:00,17,73.43,73.87,73.24,73.79,850
CLZ09,2009-09-17 10:30,17,73.75,73.79,73.27,73.36,763
CLZ09,2009-09-17 11:00,17,73.43,73.59,73.18,73.41,891
CLZ09,2009-09-17 11:30,17,73.41,73.55,73.18,73.18,544
CLZ09,2009-09-17 12:00,17,73.18,73.35,72.95,73.22,1253
CLZ09,2009-09-17 12:30,17,73.1,73.48,73.06,73.44,531
CLZ09,2009-09-17 13:00,17,73.38,73.5,73.26,73.44,1565
CLZ09,2009-09-17 13:30,17,73.41,73.65,73.4,73.59,556
CLZ09,2009-09-17 14:00,17,73.57,73.59,73.42,73.42,272
CLZ09,2009-09-17 14:30,17,73.43,73.44,73.38,73.38,29
CLZ09,2009-09-17 15:00,17,73.36,73.46,73.36,73.44,19
CLZ09,2009-09-17 15:30,17,73.4,73.4,73.35,73.35,5
CLZ09,2009-09-17 16:00,17,73.33,73.33,73.29,73.29,2
CLZ09,2009-09-17 17:00,18,73.27,73.27,73.14,73.14,3
CLZ09,2009-09-17 17:30,18,73.18,73.19,73.18,73.19,2
CLZ09,2009-09-17 18:00,18,73.2,73.21,73.18,73.18,3
CLZ09,2009-09-17 19:00,18,73.32,73.32,73.32,73.32,2
CLZ09,2009-09-17 19:30,18,73.35,73.35,73.22,73.24,28
CLZ09,2009-09-17 20:00,18,73.16,73.16,73.13,73.13,16
CLZ09,2009-09-17 20:30,18,73.01,73.04,73.01,73.04,2
CLZ09,2009-09-17 21:00,18,73,73.09,72.94,73,19
CLZ09,2009-09-17 21:30,18,73,73.15,73,73.06,15
CLZ09,2009-09-17 22:00,18,72.95,73.12,72.95,73.12,15
CLZ09,2009-09-17 22:30,18,73.12,73.12,73,73.09,10
CLZ09,2009-09-17 23:00,18,73.1,73.19,73.07,73.19,18
CLZ09,2009-09-17 23:30,18,73.12,73.33,73.12,73.28,23
CLZ09,2009-09-18 00:00,18,73.28,73.29,73.25,73.25,4
CLZ09,2009-09-18 00:30,18,73.15,73.15,73,73,12
CLZ09,2009-09-18 01:00,18,73.12,73.12,73.08,73.11,7
CLZ09,2009-09-18 01:30,18,73,73.04,72.78,72.93,109
CLZ09,2009-09-18 02:00,18,72.91,73.05,72.91,72.91,91
CLZ09,2009-09-18 02:30,18,72.9,73.01,72.75,72.8,137
CLZ09,2009-09-18 03:00,18,72.74,72.79,72.25,72.53,271
CLZ09,2009-09-18 03:30,18,72.55,72.71,72.53,72.68,77
CLZ09,2009-09-18 04:00,18,72.68,72.72,72.53,72.62,388
CLZ09,2009-09-18 04:30,18,72.6,72.84,72.59,72.72,174
CLZ09,2009-09-18 05:00,18,72.73,72.84,72.65,72.65,142
CLZ09,2009-09-18 05:30,18,72.7,72.76,72.63,72.63,111
CLZ09,2009-09-18 06:00,18,72.63,72.74,72.62,72.74,113
CLZ09,2009-09-18 06:30,18,72.79,73.16,72.77,73.09,306
CLZ09,2009-09-18 07:00,18,73.04,73.16,72.99,73.04,119
CLZ09,2009-09-18 07:30,18,73.07,73.16,72.89,73.03,317
CLZ09,2009-09-18 08:00,18,73.04,73.65,72.98,73.46,1198
CLZ09,2009-09-18 08:30,18,73.42,73.6,73.05,73.12,878
CLZ09,2009-09-18 09:00,18,73.1,73.2,72.63,73.18,1108
CLZ09,2009-09-18 09:30,18,73.18,73.46,73.05,73.19,764
CLZ09,2009-09-18 10:00,18,73.22,73.26,72.96,72.96,445
CLZ09,2009-09-18 10:30,18,72.96,73.14,72.7,72.71,744
CLZ09,2009-09-18 11:00,18,72.68,73,72.64,72.96,597
CLZ09,2009-09-18 11:30,18,72.99,73.25,72.94,73.18,727
CLZ09,2009-09-18 12:00,18,73.18,73.29,73.04,73.29,466
CLZ09,2009-09-18 12:30,18,73.3,73.54,73.27,73.33,1351
CLZ09,2009-09-18 13:00,18,73.34,73.5,72.93,73.02,939
CLZ09,2009-09-18 13:30,18,73.03,73.08,72.9,73.02,254
CLZ09,2009-09-18 14:00,18,73.04,73.04,72.9,73,137
CLZ09,2009-09-18 14:30,18,72.97,72.98,72.79,72.79,197
CLZ09,2009-09-18 15:00,18,72.79,72.8,72.72,72.75,37
CLZ09,2009-09-18 15:30,18,72.78,72.86,72.78,72.86,2
CLZ09,2009-09-18 16:00,18,72.77,72.77,72.76,72.76,5
CLZ09,2009-09-20 17:00,21,72.76,72.8,72.58,72.8,15
CLZ09,2009-09-20 17:30,21,72.74,72.9,72.74,72.9,3
CLZ09,2009-09-20 18:00,21,72.75,72.88,72.75,72.86,7
CLZ09,2009-09-20 18:30,21,72.89,72.98,72.89,72.95,16
CLZ09,2009-09-20 19:00,21,72.96,73.1,72.96,73.08,7
CLZ09,2009-09-20 19:30,21,73.15,73.15,73.07,73.07,3
CLZ09,2009-09-20 20:00,21,73.03,73.05,72.98,72.98,19
CLZ09,2009-09-20 20:30,21,72.97,72.98,72.78,72.8,48
CLZ09,2009-09-20 21:00,21,72.89,72.9,72.78,72.78,32
CLZ09,2009-09-20 21:30,21,72.75,72.8,72.59,72.62,29
CLZ09,2009-09-20 22:00,21,72.65,72.68,72.61,72.67,39
CLZ09,2009-09-20 22:30,21,72.8,72.8,72.66,72.66,34
CLZ09,2009-09-20 23:00,21,72.63,72.8,72.63,72.67,11
CLZ09,2009-09-20 23:30,21,72.66,72.75,72.56,72.58,23
CLZ09,2009-09-21 00:00,21,72.58,72.63,72.55,72.63,5
CLZ09,2009-09-21 00:30,21,72.57,72.57,72.49,72.49,10
CLZ09,2009-09-21 01:00,21,72.53,72.54,72.43,72.48,19
CLZ09,2009-09-21 01:30,21,72.47,72.48,72.32,72.44,32
CLZ09,2009-09-21 02:00,21,72.42,72.44,72.28,72.3,89
CLZ09,2009-09-21 02:30,21,72.34,72.37,72.19,72.35,221
CLZ09,2009-09-21 03:00,21,72.36,72.38,72.25,72.3,221
CLZ09,2009-09-21 03:30,21,72.3,72.3,71.83,71.83,335
CLZ09,2009-09-21 04:00,21,71.76,71.77,71.44,71.67,358
CLZ09,2009-09-21 04:30,21,71.68,71.68,71.57,71.63,96
CLZ09,2009-09-21 05:00,21,71.64,71.64,71.26,71.4,176
CLZ09,2009-09-21 05:30,21,71.39,71.44,71.07,71.39,340
CLZ09,2009-09-21 06:00,21,71.45,71.65,71.37,71.62,134
CLZ09,2009-09-21 06:30,21,71.62,71.73,71.35,71.46,396
CLZ09,2009-09-21 07:00,21,71.45,71.55,70.89,71.06,975
CLZ09,2009-09-21 07:30,21,71.06,71.25,70.99,71.07,655
CLZ09,2009-09-21 08:00,21,71.09,71.12,70.01,70.7,3872
CLZ09,2009-09-21 08:30,21,70.72,70.83,70.17,70.35,1776
CLZ09,2009-09-21 09:00,21,70.41,70.44,70.05,70.2,2491
CLZ09,2009-09-21 09:30,21,70.2,70.26,70,70.06,3459
CLZ09,2009-09-21 10:00,21,70.04,70.63,70,70.53,2493
CLZ09,2009-09-21 10:30,21,70.53,70.82,70.39,70.48,1405
CLZ09,2009-09-21 11:00,21,70.5,70.51,70.1,70.18,1037
CLZ09,2009-09-21 11:30,21,70.17,70.32,69.92,70.03,1081
CLZ09,2009-09-21 12:00,21,70.03,70.18,69.77,70.08,1055
CLZ09,2009-09-21 12:30,21,70.07,70.32,69.82,70.16,1298
CLZ09,2009-09-21 13:00,21,70.16,70.47,69.95,70.39,2137
CLZ09,2009-09-21 13:30,21,70.39,70.4,70.2,70.27,558
CLZ09,2009-09-21 14:00,21,70.3,70.31,70.1,70.29,268
CLZ09,2009-09-21 14:30,21,70.28,70.28,70.08,70.19,110
CLZ09,2009-09-21 15:00,21,70.21,70.24,70.1,70.22,92
CLZ09,2009-09-21 15:30,21,70.17,70.18,70.14,70.18,62
CLZ09,2009-09-21 16:00,21,70.24,70.3,70.24,70.3,45
CLZ09,2009-09-21 17:00,22,70.21,70.3,70.21,70.3,6
CLZ09,2009-09-21 17:30,22,70.41,70.41,70.32,70.32,2
CLZ09,2009-09-21 18:00,22,70.41,70.45,70.41,70.45,9
CLZ09,2009-09-21 18:30,22,70.42,70.45,70.37,70.39,10
CLZ09,2009-09-21 19:00,22,70.45,70.69,70.45,70.5,117
CLZ09,2009-09-21 19:30,22,70.55,70.6,70.55,70.6,7
CLZ09,2009-09-21 20:00,22,70.57,70.7,70.57,70.7,34
CLZ09,2009-09-21 20:30,22,70.69,70.76,70.66,70.73,67
CLZ09,2009-09-21 21:00,22,70.7,70.9,70.7,70.8,72
CLZ09,2009-09-21 21:30,22,70.8,70.85,70.8,70.83,16
CLZ09,2009-09-21 22:00,22,70.8,70.8,70.73,70.73,20
CLZ09,2009-09-21 22:30,22,70.73,70.76,70.73,70.73,12
CLZ09,2009-09-21 23:00,22,70.72,70.73,70.63,70.63,33
CLZ09,2009-09-21 23:30,22,70.64,70.72,70.64,70.69,5
CLZ09,2009-09-22 00:00,22,70.7,70.7,70.7,70.7,2
CLZ09,2009-09-22 00:30,22,70.72,70.87,70.72,70.78,39
CLZ09,2009-09-22 01:00,22,70.73,70.9,70.66,70.9,69
CLZ09,2009-09-22 01:30,22,70.9,70.99,70.85,70.93,135
CLZ09,2009-09-22 02:00,22,70.93,71.1,70.78,71.1,169
CLZ09,2009-09-22 02:30,22,71.13,71.26,71.11,71.17,196
CLZ09,2009-09-22 03:00,22,71.21,71.21,70.92,71.12,261
CLZ09,2009-09-22 03:30,22,71.14,71.23,71.05,71.12,93
CLZ09,2009-09-22 04:00,22,71.13,71.19,71,71.13,80
CLZ09,2009-09-22 04:30,22,71.15,71.39,71.14,71.37,163
CLZ09,2009-09-22 05:00,22,71.37,71.58,71.34,71.43,586
CLZ09,2009-09-22 05:30,22,71.43,71.63,71.35,71.46,543
CLZ09,2009-09-22 06:00,22,71.47,71.66,71.42,71.51,514
CLZ09,2009-09-22 06:30,22,71.49,71.56,71.37,71.42,220
CLZ09,2009-09-22 07:00,22,71.41,72.05,71.4,71.94,1377
CLZ09,2009-09-22 07:30,22,71.9,72.06,71.78,71.99,892
CLZ09,2009-09-22 08:00,22,71.95,72.42,71.95,72.15,2313
CLZ09,2009-09-22 08:30,22,72.09,72.21,71.54,71.75,2209
CLZ09,2009-09-22 09:00,22,71.75,72.1,71.54,71.79,1882
CLZ09,2009-09-22 09:30,22,71.8,72.04,71.4,72.01,1665
CLZ09,2009-09-22 10:00,22,71.99,72.17,71.88,71.92,1720
CLZ09,2009-09-22 10:30,22,71.92,72.04,71.72,72.02,780
CLZ09,2009-09-22 11:00,22,72.02,72.14,71.98,72.09,1089
CLZ09,2009-09-22 11:30,22,72.1,72.29,72.03,72.12,1150
CLZ09,2009-09-22 12:00,22,72.15,72.24,71.89,72.1,1012
CLZ09,2009-09-22 12:30,22,72.09,72.17,71.98,72.09,943
CLZ09,2009-09-22 13:00,22,72.11,72.47,72.07,72.23,1961
CLZ09,2009-09-22 13:30,22,72.24,72.27,72.19,72.24,632
CLZ09,2009-09-22 14:00,22,72.25,72.29,72.08,72.25,476
CLZ09,2009-09-22 14:30,22,72.25,72.3,72.2,72.3,168
CLZ09,2009-09-22 15:00,22,72.32,72.34,71.95,71.95,74
CLZ09,2009-09-22 15:30,22,71.99,72.17,71.92,72.08,129
CLZ09,2009-09-22 16:00,22,72.06,72.06,72.03,72.03,15
CLZ09,2009-09-22 17:00,23,72.02,72.09,72.01,72.06,7
CLZ09,2009-09-22 17:30,23,72.06,72.13,72.06,72.12,23
CLZ09,2009-09-22 18:00,23,72.12,72.26,72.08,72.25,37
CLZ09,2009-09-22 18:30,23,72.09,72.09,71.98,72.08,23
CLZ09,2009-09-22 19:00,23,72.08,72.09,71.89,71.89,81
CLZ09,2009-09-22 19:30,23,71.83,71.83,71.7,71.76,78
CLZ09,2009-09-22 20:00,23,71.83,71.83,71.64,71.65,28
CLZ09,2009-09-22 20:30,23,71.64,71.71,71.61,71.67,56
CLZ09,2009-09-22 21:00,23,71.66,71.76,71.66,71.76,4
CLZ09,2009-09-22 21:30,23,71.8,72,71.77,72,133
CLZ09,2009-09-22 22:00,23,72,72.05,71.91,71.96,34
CLZ09,2009-09-22 22:30,23,71.92,71.97,71.92,71.92,6
CLZ09,2009-09-22 23:30,23,71.97,72.15,71.94,72.15,5
CLZ09,2009-09-23 00:00,23,72.07,72.16,72.07,72.09,24
CLZ09,2009-09-23 00:30,23,72.1,72.12,72.1,72.12,2
CLZ09,2009-09-23 01:00,23,72.07,72.07,71.81,71.81,18
CLZ09,2009-09-23 01:30,23,71.82,71.86,71.76,71.76,75
CLZ09,2009-09-23 02:00,23,71.76,71.97,71.73,71.97,114
CLZ09,2009-09-23 02:30,23,71.95,72.1,71.9,72.1,173
CLZ09,2009-09-23 03:00,23,72.09,72.17,72.02,72.08,194
CLZ09,2009-09-23 03:30,23,72.1,72.13,71.95,71.95,94
CLZ09,2009-09-23 04:00,23,72.01,72.1,71.94,71.98,104
CLZ09,2009-09-23 04:30,23,71.97,72.04,71.76,71.86,359
CLZ09,2009-09-23 05:00,23,71.89,71.97,71.47,71.54,659
CLZ09,2009-09-23 05:30,23,71.57,71.69,71.54,71.66,127
CLZ09,2009-09-23 06:00,23,71.59,71.84,71.5,71.84,281
CLZ09,2009-09-23 06:30,23,71.88,72.12,71.83,71.98,336
CLZ09,2009-09-23 07:00,23,72.02,72.03,71.7,71.8,344
CLZ09,2009-09-23 07:30,23,71.8,71.97,71.69,71.79,654
CLZ09,2009-09-23 08:00,23,71.78,72.16,71.78,72,1255
CLZ09,2009-09-23 08:30,23,72,72.01,71.16,71.24,2751
CLZ09,2009-09-23 09:00,23,71.18,71.23,70.8,70.98,2788
CLZ09,2009-09-23 09:30,23,70.97,70.97,69.12,69.58,9566
CLZ09,2009-09-23 10:00,23,69.57,69.58,69.13,69.41,3129
CLZ09,2009-09-23 10:30,23,69.42,69.51,69.17,69.3,2801
CLZ09,2009-09-23 11:00,23,69.27,69.72,69.27,69.61,1915
CLZ09,2009-09-23 11:30,23,69.62,69.72,69.5,69.68,1447
CLZ09,2009-09-23 12:00,23,69.7,69.78,69.5,69.6,1502
CLZ09,2009-09-23 12:30,23,69.62,69.69,69.54,69.67,655
CLZ09,2009-09-23 13:00,23,69.66,69.75,69.2,69.53,4577
CLZ09,2009-09-23 13:30,23,69.51,69.77,69.4,69.49,1171
CLZ09,2009-09-23 14:00,23,69.52,69.64,69.3,69.3,944
CLZ09,2009-09-23 14:30,23,69.33,69.33,68.61,68.88,1215
CLZ09,2009-09-23 15:00,23,68.87,69,68.72,68.86,288
CLZ09,2009-09-23 15:30,23,68.89,69,68.8,68.85,148
CLZ09,2009-09-23 16:00,23,68.85,68.85,68.77,68.8,95
CLZ09,2009-09-23 17:00,24,68.8,68.82,68.65,68.74,36
CLZ09,2009-09-23 17:30,24,68.86,68.86,68.86,68.86,14
CLZ09,2009-09-23 18:00,24,68.92,68.96,68.75,68.75,33
CLZ09,2009-09-23 18:30,24,68.82,68.98,68.81,68.96,35
CLZ09,2009-09-23 19:00,24,68.84,69.11,68.84,69.02,40
CLZ09,2009-09-23 19:30,24,69.12,69.17,69.11,69.12,28
CLZ09,2009-09-23 20:00,24,69.17,69.19,69.11,69.11,77
CLZ09,2009-09-23 20:30,24,69.12,69.17,69.09,69.12,55
CLZ09,2009-09-23 21:00,24,69.13,69.2,69.1,69.19,94
CLZ09,2009-09-23 21:30,24,69.1,69.1,69,69.03,77
CLZ09,2009-09-23 22:00,24,69,69.03,68.89,68.89,52
CLZ09,2009-09-23 22:30,24,68.89,68.9,68.82,68.87,37
CLZ09,2009-09-23 23:00,24,68.87,68.87,68.83,68.83,29
CLZ09,2009-09-23 23:30,24,68.83,68.89,68.77,68.88,43
CLZ09,2009-09-24 00:00,24,68.85,68.95,68.85,68.93,14
CLZ09,2009-09-24 00:30,24,68.93,69.01,68.93,68.97,12
CLZ09,2009-09-24 01:00,24,68.97,69.09,68.96,69.06,48
CLZ09,2009-09-24 01:30,24,69.04,69.29,69.04,69.29,58
CLZ09,2009-09-24 02:00,24,69.24,69.31,69.07,69.25,125
CLZ09,2009-09-24 02:30,24,69.21,69.28,68.94,68.96,161
CLZ09,2009-09-24 03:00,24,68.96,69.07,68.64,68.68,564
CLZ09,2009-09-24 03:30,24,68.65,68.86,68.59,68.8,345
CLZ09,2009-09-24 04:00,24,68.76,68.99,68.73,68.94,91
CLZ09,2009-09-24 04:30,24,68.97,69.09,68.83,69.06,182
CLZ09,2009-09-24 05:00,24,69.1,69.25,69.03,69.19,308
CLZ09,2009-09-24 05:30,24,69.16,69.2,68.81,68.97,240
CLZ09,2009-09-24 06:00,24,68.96,68.99,68.8,68.94,325
CLZ09,2009-09-24 06:30,24,68.95,69.01,68.8,69.01,215
CLZ09,2009-09-24 07:00,24,68.98,69.19,68.96,69.1,667
CLZ09,2009-09-24 07:30,24,69.12,69.29,68.8,69,1177
CLZ09,2009-09-24 08:00,24,69.03,69.2,68.2,68.41,3500
CLZ09,2009-09-24 08:30,24,68.42,68.57,67.69,68.23,4920
CLZ09,2009-09-24 09:00,24,68.21,68.21,66.37,66.87,7400
CLZ09,2009-09-24 09:30,24,66.84,67.11,66.46,67.05,3611
CLZ09,2009-09-24 10:00,24,67.03,67.03,66.73,66.89,2194
CLZ09,2009-09-24 10:30,24,66.91,66.99,66.74,66.95,2316
CLZ09,2009-09-24 11:00,24,66.95,67.1,66.81,66.92,1041
CLZ09,2009-09-24 11:30,24,66.93,67.01,66.6,66.64,1765
CLZ09,2009-09-24 12:00,24,66.64,66.77,66.42,66.51,2091
CLZ09,2009-09-24 12:30,24,66.52,66.77,66.48,66.52,2354
CLZ09,2009-09-24 13:00,24,66.5,66.72,66.1,66.36,3634
CLZ09,2009-09-24 13:30,24,66.36,66.46,66.2,66.4,1656
CLZ09,2009-09-24 14:00,24,66.39,66.49,66.37,66.45,618
CLZ09,2009-09-24 14:30,24,66.49,66.6,66.46,66.57,538
CLZ09,2009-09-24 15:00,24,66.56,66.59,66.43,66.58,209
CLZ09,2009-09-24 15:30,24,66.54,66.58,66.51,66.58,20
CLZ09,2009-09-24 16:00,24,66.51,66.51,66.4,66.4,9
CLZ09,2009-09-24 17:00,25,66.45,66.47,66.35,66.47,13
CLZ09,2009-09-24 17:30,25,66.46,66.46,66.38,66.38,49
CLZ09,2009-09-24 18:00,25,66.4,66.41,66.38,66.41,5
CLZ09,2009-09-24 18:30,25,66.46,66.47,66.31,66.37,18
CLZ09,2009-09-24 19:00,25,66.34,66.39,66.33,66.37,33
CLZ09,2009-09-24 19:30,25,66.38,66.53,66.38,66.48,138
CLZ09,2009-09-24 20:00,25,66.46,66.57,66.46,66.56,99
CLZ09,2009-09-24 20:30,25,66.58,66.76,66.51,66.7,66
CLZ09,2009-09-24 21:00,25,66.76,66.8,66.74,66.74,8
CLZ09,2009-09-24 21:30,25,66.82,66.85,66.79,66.85,64
CLZ09,2009-09-24 22:00,25,66.83,66.85,66.66,66.67,40
CLZ09,2009-09-24 22:30,25,66.69,66.93,66.69,66.93,23
CLZ09,2009-09-24 23:00,25,66.93,66.99,66.91,66.97,107
CLZ09,2009-09-24 23:30,25,66.98,67.2,66.97,67.07,287
CLZ09,2009-09-25 00:00,25,67.1,67.13,66.94,66.95,49
CLZ09,2009-09-25 00:30,25,66.93,67.05,66.85,66.9,50
CLZ09,2009-09-25 01:00,25,66.86,66.9,66.79,66.9,97
CLZ09,2009-09-25 01:30,25,66.9,66.9,66.56,66.62,116
CLZ09,2009-09-25 02:00,25,66.61,66.75,66.31,66.72,222
CLZ09,2009-09-25 02:30,25,66.72,66.9,66.7,66.79,241
CLZ09,2009-09-25 03:00,25,66.77,66.82,66.46,66.74,271
CLZ09,2009-09-25 03:30,25,66.66,66.79,66.63,66.65,244
CLZ09,2009-09-25 04:00,25,66.68,66.85,66.68,66.77,287
CLZ09,2009-09-25 04:30,25,66.81,66.85,66.77,66.83,241
CLZ09,2009-09-25 05:00,25,66.85,67,66.79,66.79,679
CLZ09,2009-09-25 05:30,25,66.79,66.86,66.7,66.79,251
CLZ09,2009-09-25 06:00,25,66.76,66.81,66.58,66.75,618
CLZ09,2009-09-25 06:30,25,66.75,66.83,66.66,66.67,192
CLZ09,2009-09-25 07:00,25,66.63,66.66,66.08,66.37,825
CLZ09,2009-09-25 07:30,25,66.36,66.36,65.55,66.16,3081
CLZ09,2009-09-25 08:00,25,66.13,66.41,65.69,66.27,2262
CLZ09,2009-09-25 08:30,25,66.3,67.29,66.3,66.99,3728
CLZ09,2009-09-25 09:00,25,67,67.44,66.63,66.79,2996
CLZ09,2009-09-25 09:30,25,66.77,66.88,66.22,66.38,1921
CLZ09,2009-09-25 10:00,25,66.4,66.84,66.3,66.58,1549
CLZ09,2009-09-25 10:30,25,66.58,66.85,66.49,66.72,2219
CLZ09,2009-09-25 11:00,25,66.68,66.73,65.85,66.02,2367
CLZ09,2009-09-25 11:30,25,66.04,66.35,66.02,66.18,894
CLZ09,2009-09-25 12:00,25,66.18,66.23,65.91,66.1,999
CLZ09,2009-09-25 12:30,25,66.12,66.29,65.95,66.29,1959
CLZ09,2009-09-25 13:00,25,66.3,66.57,66.24,66.44,2579
CLZ09,2009-09-25 13:30,25,66.43,66.44,66.35,66.42,350
CLZ09,2009-09-25 14:00,25,66.45,66.47,66.29,66.42,295
CLZ09,2009-09-25 14:30,25,66.41,66.44,66.32,66.44,107
CLZ09,2009-09-25 15:00,25,66.45,66.48,66.43,66.48,51
CLZ09,2009-09-25 15:30,25,66.46,66.49,66.44,66.44,29
CLZ09,2009-09-25 16:00,25,66.47,66.49,66.43,66.49,8
CLZ09,2009-09-27 17:00,28,66.57,66.82,66.57,66.71,48
CLZ09,2009-09-27 18:00,28,66.75,66.75,66.71,66.73,12
CLZ09,2009-09-27 18:30,28,66.94,66.97,66.94,66.94,22
CLZ09,2009-09-27 19:00,28,66.91,67.02,66.9,66.99,20
CLZ09,2009-09-27 19:30,28,66.93,66.98,66.7,66.7,69
CLZ09,2009-09-27 20:00,28,66.7,66.81,66.52,66.53,83
CLZ09,2009-09-27 20:30,28,66.48,66.48,66.1,66.17,119
CLZ09,2009-09-27 21:00,28,66.19,66.34,66.16,66.28,39
CLZ09,2009-09-27 21:30,28,66.2,66.23,66.15,66.22,97
CLZ09,2009-09-27 22:00,28,66.1,66.11,65.97,65.97,47
CLZ09,2009-09-27 22:30,28,66.01,66.01,65.95,66,23
CLZ09,2009-09-27 23:00,28,66,66,65.92,66,57
CLZ09,2009-09-27 23:30,28,66,66,65.99,65.99,9
CLZ09,2009-09-28 00:00,28,65.96,66.1,65.95,66.05,55
CLZ09,2009-09-28 00:30,28,65.96,65.99,65.94,65.94,17
CLZ09,2009-09-28 01:00,28,65.95,66.1,65.93,66.01,26
CLZ09,2009-09-28 01:30,28,65.99,66.16,65.99,66.16,39
CLZ09,2009-09-28 02:00,28,66.21,66.42,66,66.12,191
CLZ09,2009-09-28 02:30,28,66.16,66.19,65.9,65.93,355
CLZ09,2009-09-28 03:00,28,65.91,65.99,65.85,65.91,305
CLZ09,2009-09-28 03:30,28,65.94,66.17,65.86,66.17,128
CLZ09,2009-09-28 04:00,28,66.15,66.23,65.98,65.99,293
CLZ09,2009-09-28 04:30,28,65.99,66.06,65.91,65.94,218
CLZ09,2009-09-28 05:00,28,65.94,66.12,65.94,66.06,60
CLZ09,2009-09-28 05:30,28,66.11,66.16,66.06,66.14,107
CLZ09,2009-09-28 06:00,28,66.16,66.44,66.11,66.43,395
CLZ09,2009-09-28 06:30,28,66.4,66.44,66.21,66.21,392
CLZ09,2009-09-28 07:00,28,66.23,66.58,66.23,66.56,817
CLZ09,2009-09-28 07:30,28,66.56,66.76,66.17,66.22,816
CLZ09,2009-09-28 08:00,28,66.22,66.52,66.04,66.41,1334
CLZ09,2009-09-28 08:30,28,66.42,66.91,66.38,66.67,1524
CLZ09,2009-09-28 09:00,28,66.67,67,66.65,66.89,1252
CLZ09,2009-09-28 09:30,28,66.88,67.3,66.83,66.98,1978
CLZ09,2009-09-28 10:00,28,67,67.67,67,67.54,2208
CLZ09,2009-09-28 10:30,28,67.53,67.62,67.27,67.43,1543
CLZ09,2009-09-28 11:00,28,67.45,67.86,67.45,67.68,1598
CLZ09,2009-09-28 11:30,28,67.61,67.62,67.07,67.1,863
CLZ09,2009-09-28 12:00,28,67.12,67.35,66.9,67.26,597
CLZ09,2009-09-28 12:30,28,67.32,67.56,67.17,67.2,884
CLZ09,2009-09-28 13:00,28,67.15,67.22,66.74,67.18,2588
CLZ09,2009-09-28 13:30,28,67.2,67.34,67.16,67.23,779
CLZ09,2009-09-28 14:00,28,67.23,67.43,67.16,67.38,325
CLZ09,2009-09-28 14:30,28,67.38,67.41,67.2,67.35,198
CLZ09,2009-09-28 15:00,28,67.32,67.42,67.32,67.41,90
CLZ09,2009-09-28 15:30,28,67.41,67.56,67.38,67.54,140
CLZ09,2009-09-28 16:00,28,67.55,67.55,67.46,67.46,25
CLZ09,2009-09-28 17:00,29,67.42,67.42,67.29,67.3,16
CLZ09,2009-09-28 17:30,29,67.29,67.3,67.29,67.3,2
CLZ09,2009-09-28 18:30,29,67.45,67.67,67.43,67.67,27
CLZ09,2009-09-28 19:00,29,67.59,67.59,67.49,67.51,13
CLZ09,2009-09-28 19:30,29,67.49,67.49,67.15,67.18,19
CLZ09,2009-09-28 20:00,29,67.19,67.26,67.19,67.26,10
CLZ09,2009-09-28 20:30,29,67.31,67.31,67.2,67.21,5
CLZ09,2009-09-28 21:00,29,67.27,67.36,67.26,67.34,27
CLZ09,2009-09-28 21:30,29,67.37,67.37,67.19,67.25,45
CLZ09,2009-09-28 22:00,29,67.25,67.27,67.18,67.18,11
CLZ09,2009-09-28 22:30,29,67.25,67.25,67.16,67.18,17
CLZ09,2009-09-28 23:00,29,67.2,67.26,67.2,67.23,35
CLZ09,2009-09-28 23:30,29,67.19,67.21,67.18,67.18,6
CLZ09,2009-09-29 00:00,29,67.24,67.33,67.24,67.33,22
CLZ09,2009-09-29 00:30,29,67.26,67.3,67.24,67.24,14
CLZ09,2009-09-29 01:00,29,67.19,67.2,67.15,67.2,8
CLZ09,2009-09-29 01:30,29,67.2,67.26,67.2,67.21,6
CLZ09,2009-09-29 02:00,29,67.36,67.36,67.06,67.08,185
CLZ09,2009-09-29 02:30,29,67.06,67.12,67,67.05,434
CLZ09,2009-09-29 03:00,29,67.04,67.35,67.04,67.31,563
CLZ09,2009-09-29 03:30,29,67.28,67.35,67.15,67.23,345
CLZ09,2009-09-29 04:00,29,67.21,67.22,66.86,66.88,235
CLZ09,2009-09-29 04:30,29,66.85,67,66.81,66.83,253
CLZ09,2009-09-29 05:00,29,66.89,66.99,66.82,66.88,215
CLZ09,2009-09-29 05:30,29,66.84,66.96,66.61,66.71,481
CLZ09,2009-09-29 06:00,29,66.66,67.1,66.63,67.1,295
CLZ09,2009-09-29 06:30,29,67.11,67.13,66.63,66.68,296
CLZ09,2009-09-29 07:00,29,66.6,66.81,66.5,66.79,551
CLZ09,2009-09-29 07:30,29,66.73,66.78,66.37,66.4,2126
CLZ09,2009-09-29 08:00,29,66.4,66.93,66.22,66.86,2709
CLZ09,2009-09-29 08:30,29,66.81,67.23,66.68,67.06,2431
CLZ09,2009-09-29 09:00,29,67.04,67.22,66.25,67.05,3766
CLZ09,2009-09-29 09:30,29,67.07,67.68,67,67.08,2290
CLZ09,2009-09-29 10:00,29,67.03,67.27,66.81,66.87,1326
CLZ09,2009-09-29 10:30,29,66.86,67.02,66.57,66.7,1435
CLZ09,2009-09-29 11:00,29,66.69,67.03,66.68,66.88,637
CLZ09,2009-09-29 11:30,29,66.89,67.06,66.89,67.04,1148
CLZ09,2009-09-29 12:00,29,67.03,67.11,66.8,66.93,745
CLZ09,2009-09-29 12:30,29,66.94,67.07,66.78,67.04,843
CLZ09,2009-09-29 13:00,29,67.03,67.15,66.83,67.02,1416
CLZ09,2009-09-29 13:30,29,67.03,67.05,66.84,66.94,471
CLZ09,2009-09-29 14:00,29,66.91,67.06,66.91,66.98,669
CLZ09,2009-09-29 14:30,29,66.98,67.06,66.94,67.03,177
CLZ09,2009-09-29 15:00,29,67.06,67.07,66.97,67.07,44
CLZ09,2009-09-29 15:30,29,67.07,67.07,66.82,66.85,116
CLZ09,2009-09-29 16:00,29,66.87,67.01,66.86,67.01,38
CLZ09,2009-09-29 17:00,30,67.04,67.07,67,67,6
CLZ09,2009-09-29 18:00,30,66.98,66.99,66.96,66.96,3
CLZ09,2009-09-29 18:30,30,66.91,66.91,66.9,66.9,14
CLZ09,2009-09-29 19:00,30,66.98,67.01,66.98,66.98,10
CLZ09,2009-09-29 19:30,30,67.02,67.25,67.02,67.1,52
CLZ09,2009-09-29 20:00,30,67.18,67.22,67.17,67.22,8
CLZ09,2009-09-29 20:30,30,67.2,67.35,67.2,67.33,27
CLZ09,2009-09-29 21:00,30,67.34,67.49,67.29,67.29,51
CLZ09,2009-09-29 21:30,30,67.34,67.57,67.34,67.49,53
CLZ09,2009-09-29 22:00,30,67.42,67.42,67.25,67.37,168
CLZ09,2009-09-29 22:30,30,67.27,67.42,67.27,67.42,20
CLZ09,2009-09-29 23:00,30,67.45,67.75,67.45,67.52,138
CLZ09,2009-09-29 23:30,30,67.51,67.52,67.46,67.46,7
CLZ09,2009-09-30 00:00,30,67.47,67.5,67.47,67.48,7
CLZ09,2009-09-30 00:30,30,67.52,67.54,67.52,67.54,2
CLZ09,2009-09-30 01:00,30,67.51,67.62,67.5,67.5,120
CLZ09,2009-09-30 01:30,30,67.55,67.61,67.44,67.61,51
CLZ09,2009-09-30 02:00,30,67.58,67.65,67.44,67.46,162
CLZ09,2009-09-30 02:30,30,67.42,67.58,67.42,67.57,71
CLZ09,2009-09-30 03:00,30,67.56,67.61,67.31,67.45,176
CLZ09,2009-09-30 03:30,30,67.46,67.59,67.34,67.57,279
CLZ09,2009-09-30 04:00,30,67.58,67.99,67.56,67.99,1064
CLZ09,2009-09-30 04:30,30,67.99,68.16,67.92,68.05,1035
CLZ09,2009-09-30 05:00,30,68.06,68.3,68.06,68.16,299
CLZ09,2009-09-30 05:30,30,68.18,68.3,68.14,68.27,469
CLZ09,2009-09-30 06:00,30,68.27,68.27,68.09,68.2,273
CLZ09,2009-09-30 06:30,30,68.15,68.2,67.8,67.96,828
CLZ09,2009-09-30 07:00,30,67.97,68.01,67.63,67.63,749
CLZ09,2009-09-30 07:30,30,67.65,68.11,67.5,67.62,1112
CLZ09,2009-09-30 08:00,30,67.61,67.79,67.46,67.64,1333
CLZ09,2009-09-30 08:30,30,67.63,67.75,66.6,66.8,2519
CLZ09,2009-09-30 09:00,30,66.81,67.06,66.66,66.83,1771
CLZ09,2009-09-30 09:30,30,66.83,68.01,66.63,67.99,4091
CLZ09,2009-09-30 10:00,30,67.97,68.79,67.97,68.41,4839
CLZ09,2009-09-30 10:30,30,68.44,69.61,68.42,69.4,5643
CLZ09,2009-09-30 11:00,30,69.4,69.84,69.35,69.74,3067
CLZ09,2009-09-30 11:30,30,69.75,70.03,69.53,69.83,2792
CLZ09,2009-09-30 12:00,30,69.85,70.05,69.75,69.93,2803
CLZ09,2009-09-30 12:30,30,69.9,70.3,69.9,70.08,4144
CLZ09,2009-09-30 13:00,30,70.1,71.05,70.04,70.92,8808
CLZ09,2009-09-30 13:30,30,70.92,70.99,70.66,70.69,2236
CLZ09,2009-09-30 14:00,30,70.69,70.69,70.5,70.6,1086
CLZ09,2009-09-30 14:30,30,70.62,70.73,70.58,70.61,398
CLZ09,2009-09-30 15:00,30,70.64,70.81,70.61,70.66,247
CLZ09,2009-09-30 15:30,30,70.66,70.69,70.64,70.65,160
CLZ09,2009-09-30 16:00,30,70.67,70.75,70.65,70.74,92
CLZ09,2009-09-30 17:00,1,70.6,70.61,70.44,70.6,47
CLZ09,2009-09-30 17:30,1,70.62,70.69,70.62,70.69,48
CLZ09,2009-09-30 18:00,1,70.67,70.67,70.65,70.65,3
CLZ09,2009-09-30 18:30,1,70.71,70.73,70.71,70.73,4
CLZ09,2009-09-30 19:00,1,70.69,70.7,70.45,70.45,108
CLZ09,2009-09-30 19:30,1,70.43,70.5,70.4,70.45,95
CLZ09,2009-09-30 20:00,1,70.44,70.49,70.4,70.42,63
CLZ09,2009-09-30 20:30,1,70.37,70.43,70.35,70.39,183
CLZ09,2009-09-30 21:00,1,70.39,70.39,70.34,70.35,208
CLZ09,2009-09-30 21:30,1,70.35,70.35,70.25,70.25,150
CLZ09,2009-09-30 22:00,1,70.25,70.38,70.21,70.25,264
CLZ09,2009-09-30 22:30,1,70.27,70.38,70.27,70.31,143
CLZ09,2009-09-30 23:00,1,70.33,70.37,70.29,70.31,60
CLZ09,2009-09-30 23:30,1,70.31,70.31,70.19,70.21,115
CLZ09,2009-10-01 00:00,1,70.24,70.28,70.22,70.28,10
CLZ09,2009-10-01 00:30,1,70.26,70.34,70.15,70.23,62
CLZ09,2009-10-01 01:00,1,70.16,70.21,70.16,70.21,50
CLZ09,2009-10-01 01:30,1,70.22,70.59,70.18,70.39,248
CLZ09,2009-10-01 02:00,1,70.36,70.71,70.33,70.61,206
CLZ09,2009-10-01 02:30,1,70.61,70.75,70.35,70.35,292
CLZ09,2009-10-01 03:00,1,70.37,70.4,70.14,70.16,436
CLZ09,2009-10-01 03:30,1,70.15,70.32,70.12,70.18,426
CLZ09,2009-10-01 04:00,1,70.16,70.53,70.12,70.46,362
CLZ09,2009-10-01 04:30,1,70.47,70.55,70.31,70.31,198
CLZ09,2009-10-01 05:00,1,70.3,70.34,70.07,70.29,409
CLZ09,2009-10-01 05:30,1,70.28,70.5,70.24,70.44,460
CLZ09,2009-10-01 06:00,1,70.44,70.45,70.18,70.3,776
CLZ09,2009-10-01 06:30,1,70.3,70.32,70.14,70.26,516
CLZ09,2009-10-01 07:00,1,70.28,70.42,69.95,70.37,1219
CLZ09,2009-10-01 07:30,1,70.36,70.7,70.09,70.58,1556
CLZ09,2009-10-01 08:00,1,70.59,71.75,70.48,70.89,4715
CLZ09,2009-10-01 08:30,1,70.89,71.42,70.76,71.15,3973
CLZ09,2009-10-01 09:00,1,71.16,71.32,70.62,71.03,3446
CLZ09,2009-10-01 09:30,1,71,71.47,70.86,71.03,3253
CLZ09,2009-10-01 10:00,1,71.02,71.05,70.04,70.12,3765
CLZ09,2009-10-01 10:30,1,70.13,70.28,69.52,69.98,4064
CLZ09,2009-10-01 11:00,1,69.97,70.16,69.67,70.09,1888
CLZ09,2009-10-01 11:30,1,70.13,70.8,70.13,70.63,2758
CLZ09,2009-10-01 12:00,1,70.64,70.69,70.17,70.42,1187
CLZ09,2009-10-01 12:30,1,70.45,70.68,70.3,70.53,1634
CLZ09,2009-10-01 13:00,1,70.51,71.3,70.38,71.09,3301
CLZ09,2009-10-01 13:30,1,71.07,71.13,70.88,70.95,1003
CLZ09,2009-10-01 14:00,1,70.95,71.02,70.83,70.83,1002
CLZ09,2009-10-01 14:30,1,70.82,71.05,70.79,70.84,360
CLZ09,2009-10-01 15:00,1,70.79,70.81,70.65,70.68,203
CLZ09,2009-10-01 15:30,1,70.68,70.68,70.58,70.59,182
CLZ09,2009-10-01 16:00,1,70.6,70.6,70.6,70.6,1
CLZ09,2009-10-01 17:00,2,70.58,70.64,70.58,70.6,23
CLZ09,2009-10-01 17:30,2,70.54,70.9,70.54,70.9,9
CLZ09,2009-10-01 18:00,2,70.81,70.85,70.81,70.82,8
CLZ09,2009-10-01 18:30,2,70.83,70.83,70.59,70.59,21
CLZ09,2009-10-01 19:00,2,70.59,70.59,70.49,70.55,78
CLZ09,2009-10-01 19:30,2,70.52,70.53,70.51,70.51,12
CLZ09,2009-10-01 20:00,2,70.5,70.63,70.49,70.63,22
CLZ09,2009-10-01 20:30,2,70.6,70.64,70.59,70.64,16
CLZ09,2009-10-01 21:00,2,70.64,70.65,70.54,70.59,33
CLZ09,2009-10-01 21:30,2,70.6,70.63,70.6,70.6,9
CLZ09,2009-10-01 22:00,2,70.62,70.63,70.62,70.63,3
CLZ09,2009-10-01 22:30,2,70.66,70.66,70.66,70.66,3
CLZ09,2009-10-01 23:00,2,70.66,70.66,70.58,70.6,15
CLZ09,2009-10-01 23:30,2,70.59,70.59,70.57,70.57,5
CLZ09,2009-10-02 00:00,2,70.54,70.57,70.54,70.57,16
CLZ09,2009-10-02 00:30,2,70.59,70.64,70.55,70.62,135
CLZ09,2009-10-02 01:00,2,70.6,70.62,70.54,70.57,110
CLZ09,2009-10-02 01:30,2,70.54,70.55,70.43,70.45,280
CLZ09,2009-10-02 02:00,2,70.45,70.46,70.2,70.21,547
CLZ09,2009-10-02 02:30,2,70.21,70.22,69.98,70.19,976
CLZ09,2009-10-02 03:00,2,70.18,70.29,70.01,70.16,336
CLZ09,2009-10-02 03:30,2,70.17,70.29,70.05,70.17,320
CLZ09,2009-10-02 04:00,2,70.21,70.42,70.2,70.22,620
CLZ09,2009-10-02 04:30,2,70.26,70.26,70.13,70.23,405
CLZ09,2009-10-02 05:00,2,70.28,70.31,70.11,70.11,313
CLZ09,2009-10-02 05:30,2,70.15,70.16,70.01,70.06,165
CLZ09,2009-10-02 06:00,2,70.04,70.18,69.93,70.03,511
CLZ09,2009-10-02 06:30,2,70.06,70.16,69.98,69.98,472
CLZ09,2009-10-02 07:00,2,70,70.35,69.97,70.3,1261
CLZ09,2009-10-02 07:30,2,70.15,70.15,69.29,69.46,4194
CLZ09,2009-10-02 08:00,2,69.48,69.56,68.74,69.36,4414
CLZ09,2009-10-02 08:30,2,69.37,70.66,69.2,70.1,5198
CLZ09,2009-10-02 09:00,2,70.1,70.61,69.88,70.4,3102
CLZ09,2009-10-02 09:30,2,70.41,70.59,69.65,69.65,3315
CLZ09,2009-10-02 10:00,2,69.65,69.78,69.2,69.68,2774
CLZ09,2009-10-02 10:30,2,69.68,69.83,69.31,69.52,1345
CLZ09,2009-10-02 11:00,2,69.54,69.77,69.42,69.63,1662
CLZ09,2009-10-02 11:30,2,69.63,69.76,69.51,69.65,1240
CLZ09,2009-10-02 12:00,2,69.67,70.19,69.66,70.03,1326
CLZ09,2009-10-02 12:30,2,70.1,70.28,69.76,70.19,1151
CLZ09,2009-10-02 13:00,2,70.17,70.49,69.92,70.23,2842
CLZ09,2009-10-02 13:30,2,70.24,70.26,69.98,70.02,771
CLZ09,2009-10-02 14:00,2,70.03,70.14,69.97,70.02,510
CLZ09,2009-10-02 14:30,2,70.02,70.09,69.94,70.09,220
CLZ09,2009-10-02 15:00,2,70.1,70.12,70.04,70.04,70
CLZ09,2009-10-02 15:30,2,70.03,70.11,70,70,75
CLZ09,2009-10-02 16:00,2,70.02,70.08,69.86,70.08,23
CLZ09,2009-10-04 17:00,5,70.1,70.17,69.75,69.75,22
CLZ09,2009-10-04 17:30,5,69.73,69.78,69.64,69.78,23
CLZ09,2009-10-04 18:00,5,69.82,69.93,69.8,69.93,22
CLZ09,2009-10-04 18:30,5,69.9,69.9,69.86,69.89,6
CLZ09,2009-10-04 19:00,5,69.92,70.19,69.83,70.17,67
CLZ09,2009-10-04 19:30,5,70.16,70.23,70.13,70.16,51
CLZ09,2009-10-04 20:00,5,70.2,70.31,70.2,70.24,41
CLZ09,2009-10-04 20:30,5,70.23,70.23,70.17,70.17,28
CLZ09,2009-10-04 21:00,5,70.25,70.28,70.25,70.26,9
CLZ09,2009-10-04 21:30,5,70.25,70.26,70.23,70.25,21
CLZ09,2009-10-04 22:00,5,70.3,70.32,70.27,70.27,21
CLZ09,2009-10-04 22:30,5,70.27,70.27,70.13,70.16,53
CLZ09,2009-10-04 23:00,5,70.2,70.23,70.12,70.13,8
CLZ09,2009-10-04 23:30,5,70.2,70.3,70.2,70.25,13
CLZ09,2009-10-05 00:00,5,70.27,70.29,70.25,70.25,10
CLZ09,2009-10-05 00:30,5,70.25,70.29,70.24,70.29,9
CLZ09,2009-10-05 01:00,5,70.27,70.52,70.27,70.52,50
CLZ09,2009-10-05 01:30,5,70.56,70.58,70.39,70.42,41
CLZ09,2009-10-05 02:00,5,70.35,70.41,69.93,69.97,248
CLZ09,2009-10-05 02:30,5,69.95,70.05,69.79,70,201
CLZ09,2009-10-05 03:00,5,70,70.24,69.99,70.01,217
CLZ09,2009-10-05 03:30,5,69.98,70.01,69.79,69.95,232
CLZ09,2009-10-05 04:00,5,69.97,69.99,69.84,69.84,332
CLZ09,2009-10-05 04:30,5,69.89,70.09,69.89,69.9,135
CLZ09,2009-10-05 05:00,5,69.91,69.93,69.75,69.85,175
CLZ09,2009-10-05 05:30,5,69.84,69.92,69.5,69.69,247
CLZ09,2009-10-05 06:00,5,69.63,69.63,69.46,69.55,314
CLZ09,2009-10-05 06:30,5,69.57,69.7,69.46,69.57,211
CLZ09,2009-10-05 07:00,5,69.56,69.61,69.3,69.33,638
CLZ09,2009-10-05 07:30,5,69.33,69.48,69.12,69.17,1268
CLZ09,2009-10-05 08:00,5,69.17,69.45,68.78,69.28,3484
CLZ09,2009-10-05 08:30,5,69.27,69.66,68.94,69.49,2811
CLZ09,2009-10-05 09:00,5,69.51,69.81,68.96,69.17,3372
CLZ09,2009-10-05 09:30,5,69.16,69.22,68.44,68.71,3801
CLZ09,2009-10-05 10:00,5,68.73,68.92,68.32,68.63,2591
CLZ09,2009-10-05 10:30,5,68.62,69.11,68.44,68.93,2584
CLZ09,2009-10-05 11:00,5,68.92,69.18,68.5,68.88,1471
CLZ09,2009-10-05 11:30,5,68.9,69.9,68.9,69.86,2592
CLZ09,2009-10-05 12:00,5,69.84,70.9,69.84,70.87,6081
CLZ09,2009-10-05 12:30,5,70.9,71.16,70.48,71.03,3961
CLZ09,2009-10-05 13:00,5,71.03,71.17,70.39,70.6,5962
CLZ09,2009-10-05 13:30,5,70.61,70.73,70.51,70.64,998
CLZ09,2009-10-05 14:00,5,70.62,70.7,70.53,70.65,367
CLZ09,2009-10-05 14:30,5,70.64,70.64,70.47,70.48,225
CLZ09,2009-10-05 15:00,5,70.47,70.51,70.45,70.5,99
CLZ09,2009-10-05 15:30,5,70.48,70.51,70.44,70.45,125
CLZ09,2009-10-05 16:00,5,70.45,70.45,70.39,70.39,137
CLZ09,2009-10-05 17:00,6,70.36,70.48,70.34,70.48,69
CLZ09,2009-10-05 17:30,6,70.4,70.48,70.31,70.48,48
CLZ09,2009-10-05 18:00,6,70.5,70.7,70.5,70.67,22
CLZ09,2009-10-05 18:30,6,70.59,70.62,70.52,70.62,13
CLZ09,2009-10-05 19:00,6,70.62,70.69,70.55,70.6,28
CLZ09,2009-10-05 19:30,6,70.55,70.59,70.25,70.25,50
CLZ09,2009-10-05 20:00,6,70.23,70.49,70.2,70.48,124
CLZ09,2009-10-05 20:30,6,70.48,70.59,70.46,70.52,103
CLZ09,2009-10-05 21:00,6,70.5,70.55,70.49,70.49,25
CLZ09,2009-10-05 21:30,6,70.49,70.65,70.49,70.64,122
CLZ09,2009-10-05 22:00,6,70.61,70.61,70.56,70.56,20
CLZ09,2009-10-05 22:30,6,70.62,70.76,70.62,70.69,119
CLZ09,2009-10-05 23:00,6,70.69,70.71,70.6,70.69,53
CLZ09,2009-10-05 23:30,6,70.72,70.75,70.68,70.73,36
CLZ09,2009-10-06 00:00,6,70.76,70.82,70.74,70.79,64
CLZ09,2009-10-06 00:30,6,70.78,70.84,70.75,70.84,233
CLZ09,2009-10-06 01:00,6,70.89,71.11,70.89,71.06,302
CLZ09,2009-10-06 01:30,6,71.06,71.28,70.75,70.94,243
CLZ09,2009-10-06 02:00,6,70.97,71.15,70.83,70.91,404
CLZ09,2009-10-06 02:30,6,70.91,71.28,70.89,71.28,544
CLZ09,2009-10-06 03:00,6,71.29,71.44,71.04,71.12,455
CLZ09,2009-10-06 03:30,6,71.1,71.25,70.95,71.17,247
CLZ09,2009-10-06 04:00,6,71.2,71.81,71.17,71.61,1019
CLZ09,2009-10-06 04:30,6,71.62,71.63,71.35,71.4,514
CLZ09,2009-10-06 05:00,6,71.45,71.45,71.27,71.39,603
CLZ09,2009-10-06 05:30,6,71.4,71.43,71.15,71.28,407
CLZ09,2009-10-06 06:00,6,71.33,71.62,71.29,71.52,1055
CLZ09,2009-10-06 06:30,6,71.54,71.7,71.47,71.62,852
CLZ09,2009-10-06 07:00,6,71.63,71.73,71.35,71.42,927
CLZ09,2009-10-06 07:30,6,71.41,71.5,71.21,71.39,1148
CLZ09,2009-10-06 08:00,6,71.41,71.81,71.08,71.24,3461
CLZ09,2009-10-06 08:30,6,71.21,71.76,71.16,71.68,3052
CLZ09,2009-10-06 09:00,6,71.7,72.2,71.69,71.94,4756
CLZ09,2009-10-06 09:30,6,71.93,72.14,71.75,72.01,1888
CLZ09,2009-10-06 10:00,6,71.99,72.2,71.89,71.98,2728
CLZ09,2009-10-06 10:30,6,71.99,72.04,71.7,71.82,1966
CLZ09,2009-10-06 11:00,6,71.82,71.96,71.67,71.7,2066
CLZ09,2009-10-06 11:30,6,71.74,71.9,71.69,71.77,773
CLZ09,2009-10-06 12:00,6,71.75,71.77,71.18,71.42,2400
CLZ09,2009-10-06 12:30,6,71.36,71.5,70.75,71,3433
CLZ09,2009-10-06 13:00,6,71.01,71.28,70.8,71.13,3394
CLZ09,2009-10-06 13:30,6,71.13,71.26,71.12,71.21,814
CLZ09,2009-10-06 14:00,6,71.23,71.36,71.19,71.3,485
CLZ09,2009-10-06 14:30,6,71.32,71.37,71.24,71.29,163
CLZ09,2009-10-06 15:00,6,71.28,71.31,71.17,71.21,226
CLZ09,2009-10-06 15:30,6,71.4,71.6,71.29,71.48,446
CLZ09,2009-10-06 16:00,6,71.45,71.45,71.4,71.45,154
CLZ09,2009-10-06 17:00,7,71.44,71.6,71.44,71.55,76
CLZ09,2009-10-06 17:30,7,71.55,71.57,71.55,71.55,45
CLZ09,2009-10-06 18:00,7,71.53,71.7,71.52,71.7,47
CLZ09,2009-10-06 18:30,7,71.65,71.73,71.65,71.66,165
CLZ09,2009-10-06 19:00,7,71.62,71.68,71.57,71.65,46
CLZ09,2009-10-06 19:30,7,71.68,71.76,71.38,71.71,93
CLZ09,2009-10-06 20:00,7,71.76,71.76,71.52,71.67,35
CLZ09,2009-10-06 20:30,7,71.68,71.69,71.65,71.69,12
CLZ09,2009-10-07 00:00,7,71.81,71.82,71.61,71.66,28
CLZ09,2009-10-07 00:30,7,71.7,71.84,71.65,71.79,35
CLZ09,2009-10-07 01:00,7,71.8,71.8,71.65,71.67,312
CLZ09,2009-10-07 01:30,7,71.68,71.7,71.61,71.66,163
CLZ09,2009-10-07 02:00,7,71.67,71.68,71.43,71.44,690
CLZ09,2009-10-07 02:30,7,71.44,71.58,71.3,71.5,352
CLZ09,2009-10-07 03:00,7,71.53,71.63,71.49,71.57,726
CLZ09,2009-10-07 03:30,7,71.54,71.6,71.32,71.4,702
CLZ09,2009-10-07 04:00,7,71.41,71.52,71.28,71.37,432
CLZ09,2009-10-07 04:30,7,71.37,71.53,71.33,71.52,364
CLZ09,2009-10-07 05:00,7,71.54,71.61,71.5,71.61,416
CLZ09,2009-10-07 05:30,7,71.6,71.65,71.31,71.43,554
CLZ09,2009-10-07 06:00,7,71.41,71.5,71.25,71.3,419
CLZ09,2009-10-07 06:30,7,71.29,71.41,71.2,71.32,721
CLZ09,2009-10-07 07:00,7,71.31,71.53,71.19,71.44,580
CLZ09,2009-10-07 07:30,7,71.43,71.49,71.03,71.18,1748
CLZ09,2009-10-07 08:00,7,71.19,71.55,70.91,71.45,1664
CLZ09,2009-10-07 08:30,7,71.45,71.55,71.09,71.36,1497
CLZ09,2009-10-07 09:00,7,71.37,71.76,71.29,71.65,1906
CLZ09,2009-10-07 09:30,7,71.75,71.76,70.6,70.99,5960
CLZ09,2009-10-07 10:00,7,70.98,71.52,70.95,70.98,3412
CLZ09,2009-10-07 10:30,7,70.98,71.01,69.88,69.89,4916
CLZ09,2009-10-07 11:00,7,69.88,70.21,69.82,69.97,4309
CLZ09,2009-10-07 11:30,7,69.96,70.04,69.42,70.02,4923
CLZ09,2009-10-07 12:00,7,70.03,70.07,69.63,69.82,2022
CLZ09,2009-10-07 12:30,7,69.81,69.82,69.19,69.47,3012
CLZ09,2009-10-07 13:00,7,69.5,69.95,69.32,69.94,2829
CLZ09,2009-10-07 13:30,7,69.93,70.03,69.88,69.93,525
CLZ09,2009-10-07 14:00,7,69.92,70.08,69.86,69.98,540
CLZ09,2009-10-07 14:30,7,69.97,70.17,69.93,70.17,420
CLZ09,2009-10-07 15:00,7,70.18,70.24,70.15,70.15,259
CLZ09,2009-10-07 15:30,7,70.15,70.28,70.06,70.17,336
CLZ09,2009-10-07 16:00,7,70.16,70.23,70.15,70.15,22
CLZ09,2009-10-07 17:00,8,70.18,70.24,70.16,70.22,25
CLZ09,2009-10-07 17:30,8,70.22,70.24,70.07,70.12,34
CLZ09,2009-10-07 18:00,8,70.16,70.22,70.15,70.22,12
CLZ09,2009-10-07 18:30,8,70.24,70.25,70.2,70.22,16
CLZ09,2009-10-07 19:00,8,70.3,70.3,70.17,70.19,31
CLZ09,2009-10-07 19:30,8,70.2,70.39,70.2,70.35,172
CLZ09,2009-10-07 20:00,8,70.39,70.58,70.29,70.58,370
CLZ09,2009-10-07 20:30,8,70.61,70.64,70.48,70.52,323
CLZ09,2009-10-07 21:00,8,70.52,70.56,70.4,70.56,331
CLZ09,2009-10-07 21:30,8,70.57,70.7,70.52,70.66,245
CLZ09,2009-10-07 22:00,8,70.68,70.7,70.42,70.55,281
CLZ09,2009-10-07 22:30,8,70.52,70.54,70.47,70.51,18
CLZ09,2009-10-07 23:00,8,70.46,70.5,70.44,70.44,15
CLZ09,2009-10-07 23:30,8,70.44,70.5,70.39,70.46,126
CLZ09,2009-10-08 00:00,8,70.46,70.55,70.46,70.55,28
CLZ09,2009-10-08 00:30,8,70.55,70.66,70.53,70.66,203
CLZ09,2009-10-08 01:00,8,70.65,70.8,70.63,70.67,371
CLZ09,2009-10-08 01:30,8,70.66,70.76,70.54,70.66,583
CLZ09,2009-10-08 02:00,8,70.59,70.68,70.48,70.54,241
CLZ09,2009-10-08 02:30,8,70.56,70.87,70.53,70.78,250
CLZ09,2009-10-08 03:00,8,70.79,70.84,70.5,70.51,378
CLZ09,2009-10-08 03:30,8,70.51,70.66,70.38,70.6,1058
CLZ09,2009-10-08 04:00,8,70.61,70.64,70.51,70.59,291
CLZ09,2009-10-08 04:30,8,70.58,70.68,70.49,70.54,442
CLZ09,2009-10-08 05:00,8,70.54,70.67,70.54,70.6,280
CLZ09,2009-10-08 05:30,8,70.56,70.58,70.46,70.48,247
CLZ09,2009-10-08 06:00,8,70.51,70.57,70.37,70.39,325
CLZ09,2009-10-08 06:30,8,70.42,70.78,70.42,70.54,804
CLZ09,2009-10-08 07:00,8,70.58,70.73,70.55,70.64,296
CLZ09,2009-10-08 07:30,8,70.7,70.79,70.4,70.65,1817
CLZ09,2009-10-08 08:00,8,70.64,70.78,69.56,69.75,4306
CLZ09,2009-10-08 08:30,8,69.75,70.17,69.71,69.88,3472
CLZ09,2009-10-08 09:00,8,69.89,70.31,69.65,70.25,2707
CLZ09,2009-10-08 09:30,8,70.23,71.46,70.14,71.35,6486
CLZ09,2009-10-08 10:00,8,71.35,72.06,71.35,71.79,7610
CLZ09,2009-10-08 10:30,8,71.8,72.05,71.65,71.91,4693
CLZ09,2009-10-08 11:00,8,71.92,72.39,71.71,72.34,2847
CLZ09,2009-10-08 11:30,8,72.31,72.92,72.28,72.57,4890
CLZ09,2009-10-08 12:00,8,72.56,72.58,71.94,72.15,2874
CLZ09,2009-10-08 12:30,8,72.17,72.56,71.91,72.46,2498
CLZ09,2009-10-08 13:00,8,72.46,72.56,71.96,72.17,3528
CLZ09,2009-10-08 13:30,8,72.15,72.2,71.78,71.78,1510
CLZ09,2009-10-08 14:00,8,71.78,72.04,71.77,71.96,514
CLZ09,2009-10-08 14:30,8,71.96,71.96,71.74,71.77,448
CLZ09,2009-10-08 15:00,8,71.75,71.89,71.75,71.88,149
CLZ09,2009-10-08 15:30,8,71.88,71.9,71.87,71.88,38
CLZ09,2009-10-08 17:00,9,71.87,71.9,71.75,71.75,11
CLZ09,2009-10-08 17:30,9,71.76,71.8,71.76,71.79,10
CLZ09,2009-10-08 18:00,9,71.76,71.8,71.75,71.78,11
CLZ09,2009-10-08 18:30,9,71.79,71.94,71.75,71.94,35
CLZ09,2009-10-08 19:00,9,71.86,71.86,71.67,71.67,25
CLZ09,2009-10-08 19:30,9,71.65,71.86,71.65,71.84,21
CLZ09,2009-10-08 20:00,9,71.82,71.84,71.79,71.8,91
CLZ09,2009-10-08 20:30,9,71.82,71.83,71.56,71.64,45
CLZ09,2009-10-08 21:00,9,71.63,71.72,71.58,71.72,149
CLZ09,2009-10-08 21:30,9,71.71,71.71,71.53,71.54,18
CLZ09,2009-10-11 17:00,12,72.85,72.85,72.85,72.85,2
CLZ09,2009-10-11 17:30,12,72.83,72.97,72.8,72.88,331
CLZ09,2009-10-11 18:00,12,72.91,72.95,72.76,72.82,44
CLZ09,2009-10-11 18:30,12,72.89,72.97,72.89,72.95,72
CLZ09,2009-10-11 19:00,12,72.88,72.89,72.78,72.84,23
CLZ09,2009-10-11 19:30,12,72.82,72.82,72.5,72.5,123
CLZ09,2009-10-11 20:00,12,72.55,72.72,72.55,72.68,105
CLZ09,2009-10-11 20:30,12,72.63,72.66,72.58,72.65,52
CLZ09,2009-10-11 21:00,12,72.58,72.65,72.55,72.57,40
CLZ09,2009-10-11 21:30,12,72.62,72.66,72.57,72.64,25
CLZ09,2009-10-11 22:00,12,72.66,72.69,72.62,72.65,13
CLZ09,2009-10-11 22:30,12,72.65,72.69,72.55,72.67,42
CLZ09,2009-10-11 23:00,12,72.61,72.75,72.59,72.75,22
CLZ09,2009-10-11 23:30,12,72.76,72.76,72.68,72.74,9
CLZ09,2009-10-12 00:00,12,72.78,72.99,72.78,72.98,133
CLZ09,2009-10-12 00:30,12,72.92,72.99,72.86,72.98,38
CLZ09,2009-10-12 01:00,12,72.98,72.98,72.77,72.77,76
CLZ09,2009-10-12 01:30,12,72.76,72.78,72.66,72.78,97
CLZ09,2009-10-12 02:00,12,72.73,72.9,72.68,72.8,258
CLZ09,2009-10-12 02:30,12,72.81,72.82,72.57,72.75,195
CLZ09,2009-10-12 03:00,12,72.73,72.92,72.66,72.8,321
CLZ09,2009-10-12 03:30,12,72.78,72.95,72.76,72.93,312
CLZ09,2009-10-12 04:00,12,72.92,73.18,72.92,73.11,944
CLZ09,2009-10-12 04:30,12,73.07,73.28,73.05,73.25,410
CLZ09,2009-10-12 05:00,12,73.28,73.45,73.28,73.37,761
CLZ09,2009-10-12 05:30,12,73.35,73.55,73.34,73.47,720
CLZ09,2009-10-12 06:00,12,73.48,73.49,73.31,73.35,889
CLZ09,2009-10-12 06:30,12,73.35,73.85,73.35,73.78,869
CLZ09,2009-10-12 07:00,12,73.75,73.76,73.4,73.6,1251
CLZ09,2009-10-12 07:30,12,73.58,73.8,73.39,73.8,1941
CLZ09,2009-10-12 08:00,12,73.8,74.1,73.65,74,4755
CLZ09,2009-10-12 08:30,12,73.99,74.24,73.84,74,3765
CLZ09,2009-10-12 09:00,12,74,74.27,73.83,73.9,2408
CLZ09,2009-10-12 09:30,12,73.9,74.05,73.66,73.76,2561
CLZ09,2009-10-12 10:00,12,73.78,74.01,73.58,73.61,2877
CLZ09,2009-10-12 10:30,12,73.62,73.78,73.46,73.69,2198
CLZ09,2009-10-12 11:00,12,73.66,73.89,73.55,73.85,1320
CLZ09,2009-10-12 11:30,12,73.83,73.95,73.64,73.71,2155
CLZ09,2009-10-12 12:00,12,73.71,73.84,73.64,73.73,1181
CLZ09,2009-10-12 12:30,12,73.73,74.06,73.68,74.04,1145
CLZ09,2009-10-12 13:00,12,74.04,74.17,73.6,73.71,4194
CLZ09,2009-10-12 13:30,12,73.73,73.74,73.51,73.6,1110
CLZ09,2009-10-12 14:00,12,73.62,73.67,73.55,73.6,624
CLZ09,2009-10-12 14:30,12,73.6,73.69,73.58,73.66,428
CLZ09,2009-10-12 15:00,12,73.66,73.66,73.51,73.55,174
CLZ09,2009-10-12 15:30,12,73.53,73.66,73.53,73.66,107
CLZ09,2009-10-12 16:00,12,73.59,73.61,73.53,73.53,20
CLZ09,2009-10-12 17:00,13,73.6,73.62,73.43,73.44,162
CLZ09,2009-10-12 17:30,13,73.46,73.52,73.46,73.5,80
CLZ09,2009-10-12 18:00,13,73.51,73.52,73.5,73.52,57
CLZ09,2009-10-12 18:30,13,73.52,73.62,73.51,73.57,80
CLZ09,2009-10-12 19:00,13,73.56,73.57,73.35,73.52,132
CLZ09,2009-10-12 19:30,13,73.5,73.52,73.35,73.36,78
CLZ09,2009-10-12 20:00,13,73.34,73.4,73.32,73.36,82
CLZ09,2009-10-12 20:30,13,73.34,73.42,73.3,73.4,46
CLZ09,2009-10-12 21:00,13,73.4,73.4,73.3,73.33,153
CLZ09,2009-10-12 21:30,13,73.35,73.46,73.35,73.46,40
CLZ09,2009-10-12 22:00,13,73.44,73.47,73.38,73.46,87
CLZ09,2009-10-12 22:30,13,73.46,73.49,73.46,73.46,61
CLZ09,2009-10-12 23:00,13,73.49,73.53,73.46,73.49,42
CLZ09,2009-10-12 23:30,13,73.5,73.5,73.46,73.46,39
CLZ09,2009-10-13 00:00,13,73.46,73.5,73.44,73.48,35
CLZ09,2009-10-13 00:30,13,73.43,73.48,73.42,73.47,48
CLZ09,2009-10-13 01:00,13,73.48,73.71,73.45,73.69,257
CLZ09,2009-10-13 01:30,13,73.68,73.96,73.63,73.85,230
CLZ09,2009-10-13 02:00,13,73.84,73.87,73.74,73.83,343
CLZ09,2009-10-13 02:30,13,73.83,74.13,73.83,74.01,336
CLZ09,2009-10-13 03:00,13,74.02,74.38,74.01,74.38,740
CLZ09,2009-10-13 03:30,13,74.38,74.4,74.17,74.33,726
CLZ09,2009-10-13 04:00,13,74.33,74.34,74.08,74.23,489
CLZ09,2009-10-13 04:30,13,74.21,74.22,74.11,74.11,267
CLZ09,2009-10-13 05:00,13,74.1,74.61,74.09,74.47,1265
CLZ09,2009-10-13 05:30,13,74.49,74.53,74.43,74.49,393
CLZ09,2009-10-13 06:00,13,74.47,74.98,74.45,74.72,2156
CLZ09,2009-10-13 06:30,13,74.71,74.98,74.7,74.83,1097
CLZ09,2009-10-13 07:00,13,74.83,74.89,74.66,74.67,3750
CLZ09,2009-10-13 07:30,13,74.66,74.76,74.4,74.43,3832
CLZ09,2009-10-13 08:00,13,74.45,74.74,74.31,74.36,4629
CLZ09,2009-10-13 08:30,13,74.34,74.36,73.63,73.83,6196
CLZ09,2009-10-13 09:00,13,73.81,74.27,73.56,74.26,3608
CLZ09,2009-10-13 09:30,13,74.24,74.48,74.16,74.38,3244
CLZ09,2009-10-13 10:00,13,74.35,74.35,73.65,73.86,3856
CLZ09,2009-10-13 10:30,13,73.88,74.58,73.88,74.48,3638
CLZ09,2009-10-13 11:00,13,74.49,74.64,74.09,74.21,4064
CLZ09,2009-10-13 11:30,13,74.2,74.39,74.04,74.34,2192
CLZ09,2009-10-13 12:00,13,74.35,74.4,74.18,74.36,2020
CLZ09,2009-10-13 12:30,13,74.33,74.55,74.15,74.39,2071
CLZ09,2009-10-13 13:00,13,74.39,74.77,74.13,74.77,4828
CLZ09,2009-10-13 13:30,13,74.76,74.79,74.6,74.66,1575
CLZ09,2009-10-13 14:00,13,74.66,74.83,74.64,74.79,873
CLZ09,2009-10-13 14:30,13,74.79,74.81,74.65,74.65,438
CLZ09,2009-10-13 15:00,13,74.65,74.81,74.64,74.78,297
CLZ09,2009-10-13 15:30,13,74.77,75.1,74.77,74.97,1112
CLZ09,2009-10-13 16:00,13,74.96,74.98,74.88,74.94,55
CLZ09,2009-10-13 17:00,14,74.94,75.47,74.94,75.47,921
CLZ09,2009-10-13 17:30,14,75.42,75.5,75.36,75.45,118
CLZ09,2009-10-13 18:00,14,75.4,75.42,75.34,75.36,100
CLZ09,2009-10-13 18:30,14,75.36,75.36,75.15,75.16,250
CLZ09,2009-10-13 19:00,14,75.2,75.25,75.02,75.17,223
CLZ09,2009-10-13 19:30,14,75.22,75.31,75.18,75.3,98
CLZ09,2009-10-13 20:00,14,75.3,75.32,75.25,75.25,98
CLZ09,2009-10-13 20:30,14,75.27,75.33,75.25,75.33,401
CLZ09,2009-10-13 21:00,14,75.33,75.36,75.3,75.36,343
CLZ09,2009-10-13 21:30,14,75.35,75.39,75.35,75.39,380
CLZ09,2009-10-13 22:00,14,75.39,75.45,75.39,75.45,210
CLZ09,2009-10-13 22:30,14,75.45,75.57,75.4,75.53,706
CLZ09,2009-10-13 23:00,14,75.53,75.59,75.52,75.52,267
CLZ09,2009-10-13 23:30,14,75.53,75.6,75.33,75.39,193
CLZ09,2009-10-14 00:00,14,75.38,75.5,75.38,75.43,126
CLZ09,2009-10-14 00:30,14,75.43,75.57,75.43,75.55,123
CLZ09,2009-10-14 01:00,14,75.56,75.64,75.53,75.56,698
CLZ09,2009-10-14 01:30,14,75.56,75.64,75.51,75.51,275
CLZ09,2009-10-14 02:00,14,75.51,75.53,75.25,75.39,919
CLZ09,2009-10-14 02:30,14,75.39,75.42,75.2,75.3,506
CLZ09,2009-10-14 03:00,14,75.3,75.43,75.26,75.31,781
CLZ09,2009-10-14 03:30,14,75.33,75.38,75.11,75.36,549
CLZ09,2009-10-14 04:00,14,75.36,75.52,75.26,75.46,1142
CLZ09,2009-10-14 04:30,14,75.46,75.49,75.36,75.36,702
CLZ09,2009-10-14 05:00,14,75.35,75.44,75.24,75.39,564
CLZ09,2009-10-14 05:30,14,75.4,75.56,75.31,75.56,864
CLZ09,2009-10-14 06:00,14,75.55,75.64,75.31,75.35,1452
CLZ09,2009-10-14 06:30,14,75.39,75.46,75.15,75.18,919
CLZ09,2009-10-14 07:00,14,75.19,75.3,74.95,75.26,2108
CLZ09,2009-10-14 07:30,14,75.29,75.51,75.06,75.35,5013
CLZ09,2009-10-14 08:00,14,75.35,75.46,75.15,75.34,3494
CLZ09,2009-10-14 08:30,14,75.34,75.83,75.26,75.74,5723
CLZ09,2009-10-14 09:00,14,75.73,75.74,75.31,75.45,3651
CLZ09,2009-10-14 09:30,14,75.43,75.55,75.27,75.32,2192
CLZ09,2009-10-14 10:00,14,75.33,75.37,74.88,75.35,6792
CLZ09,2009-10-14 10:30,14,75.33,75.46,75.24,75.38,2603
CLZ09,2009-10-14 11:00,14,75.36,75.44,75.24,75.24,1464
CLZ09,2009-10-14 11:30,14,75.23,75.38,75.2,75.32,851
CLZ09,2009-10-14 12:00,14,75.33,75.57,75.24,75.42,2449
CLZ09,2009-10-14 12:30,14,75.43,75.46,75.3,75.38,2004
CLZ09,2009-10-14 13:00,14,75.39,75.65,75.25,75.57,8043
CLZ09,2009-10-14 13:30,14,75.59,75.64,75.51,75.53,1392
CLZ09,2009-10-14 14:00,14,75.54,75.76,75.49,75.75,1023
CLZ09,2009-10-14 14:30,14,75.76,75.76,75.57,75.57,630
CLZ09,2009-10-14 15:00,14,75.58,75.9,75.45,75.89,633
CLZ09,2009-10-14 15:30,14,75.89,75.95,75.67,75.78,612
CLZ09,2009-10-14 16:00,14,75.76,75.82,75.72,75.82,21
CLZ09,2009-10-14 17:00,15,75.86,75.94,75.74,75.9,102
CLZ09,2009-10-14 17:30,15,75.9,76.19,75.9,76.15,395
CLZ09,2009-10-14 18:00,15,76.17,76.3,76.04,76.28,495
CLZ09,2009-10-14 18:30,15,76.28,76.3,76.11,76.28,198
CLZ09,2009-10-14 19:00,15,76.28,76.35,76.13,76.25,496
CLZ09,2009-10-14 19:30,15,76.23,76.34,76.23,76.33,118
CLZ09,2009-10-14 20:00,15,76.35,76.37,76.25,76.28,419
CLZ09,2009-10-14 20:30,15,76.3,76.32,76.22,76.26,238
CLZ09,2009-10-14 21:00,15,76.26,76.39,76.22,76.36,351
CLZ09,2009-10-14 21:30,15,76.36,76.4,76.32,76.33,157
CLZ09,2009-10-14 22:00,15,76.34,76.39,76.32,76.39,33
CLZ09,2009-10-14 22:30,15,76.38,76.39,76.31,76.36,66
CLZ09,2009-10-14 23:00,15,76.36,76.4,76.33,76.35,110
CLZ09,2009-10-14 23:30,15,76.32,76.37,76.26,76.36,171
CLZ09,2009-10-15 00:00,15,76.32,76.38,76.3,76.31,105
CLZ09,2009-10-15 00:30,15,76.31,76.33,76.26,76.32,143
CLZ09,2009-10-15 01:00,15,76.29,76.31,76.09,76.1,326
CLZ09,2009-10-15 01:30,15,76.09,76.17,75.97,75.97,327
CLZ09,2009-10-15 02:00,15,76,76.07,75.9,75.95,556
CLZ09,2009-10-15 02:30,15,75.94,76.08,75.89,76,313
CLZ09,2009-10-15 03:00,15,76.06,76.21,76.02,76.09,655
CLZ09,2009-10-15 03:30,15,76.1,76.19,75.88,76.04,1128
CLZ09,2009-10-15 04:00,15,76.04,76.11,76,76.02,702
CLZ09,2009-10-15 04:30,15,76.02,76.03,75.68,75.7,2142
CLZ09,2009-10-15 05:00,15,75.71,75.79,75.63,75.69,1070
CLZ09,2009-10-15 05:30,15,75.7,75.97,75.69,75.81,624
CLZ09,2009-10-15 06:00,15,75.8,75.88,75.34,75.35,3063
CLZ09,2009-10-15 06:30,15,75.37,75.6,75.27,75.49,1741
CLZ09,2009-10-15 07:00,15,75.51,75.67,75.29,75.66,2038
CLZ09,2009-10-15 07:30,15,75.69,75.81,75.52,75.69,2049
CLZ09,2009-10-15 08:00,15,75.69,76.05,75.67,75.92,3515
CLZ09,2009-10-15 08:30,15,75.93,76.08,75.81,76,3323
CLZ09,2009-10-15 09:00,15,75.98,76.07,75.68,75.77,4698
CLZ09,2009-10-15 09:30,15,75.77,75.85,75.47,75.78,3972
CLZ09,2009-10-15 10:00,15,75.83,76.69,75.83,76.26,15857
CLZ09,2009-10-15 10:30,15,76.24,77.01,76.18,76.95,9815
CLZ09,2009-10-15 11:00,15,76.95,77.83,76.81,77.72,14107
CLZ09,2009-10-15 11:30,15,77.71,77.77,77.22,77.25,5379
CLZ09,2009-10-15 12:00,15,77.24,77.76,77.11,77.76,4156
CLZ09,2009-10-15 12:30,15,77.76,77.78,77.42,77.68,4541
CLZ09,2009-10-15 13:00,15,77.69,78.45,77.66,78,14781
CLZ09,2009-10-15 13:30,15,78,78.11,77.96,78.04,3511
CLZ09,2009-10-15 14:00,15,78.05,78.08,77.98,78.06,1296
CLZ09,2009-10-15 14:30,15,78.06,78.12,77.98,78.07,888
CLZ09,2009-10-15 15:00,15,78.07,78.12,77.91,78,533
CLZ09,2009-10-15 15:30,15,78.02,78.33,78.02,78.25,1065
CLZ09,2009-10-15 16:00,15,78.24,78.31,78.2,78.26,318
CLZ09,2009-10-15 17:00,16,78.26,78.26,78.07,78.18,223
CLZ09,2009-10-15 17:30,16,78.18,78.4,78.18,78.38,241
CLZ09,2009-10-15 18:00,16,78.35,78.44,78.32,78.33,153
CLZ09,2009-10-15 18:30,16,78.32,78.44,78.3,78.44,180
CLZ09,2009-10-15 19:00,16,78.44,78.46,78.35,78.45,129
CLZ09,2009-10-15 19:30,16,78.43,78.65,78.41,78.57,518
CLZ09,2009-10-15 20:00,16,78.57,78.57,78.45,78.45,149
CLZ09,2009-10-15 20:30,16,78.45,78.61,78.43,78.48,149
CLZ09,2009-10-15 21:00,16,78.5,78.62,78.47,78.5,164
CLZ09,2009-10-15 21:30,16,78.5,78.58,78.39,78.42,162
CLZ09,2009-10-15 22:00,16,78.41,78.43,78.35,78.38,239
CLZ09,2009-10-15 22:30,16,78.38,78.43,78.36,78.36,289
CLZ09,2009-10-15 23:00,16,78.38,78.5,78.37,78.48,192
CLZ09,2009-10-15 23:30,16,78.5,78.51,78.28,78.3,221
CLZ09,2009-10-16 00:00,16,78.32,78.37,78.25,78.27,103
CLZ09,2009-10-16 00:30,16,78.27,78.35,78.23,78.34,187
CLZ09,2009-10-16 01:00,16,78.33,78.39,78.27,78.29,183
CLZ09,2009-10-16 01:30,16,78.29,78.32,78.24,78.27,286
CLZ09,2009-10-16 02:00,16,78.27,78.36,78.17,78.31,623
CLZ09,2009-10-16 02:30,16,78.34,78.5,78.26,78.39,864
CLZ09,2009-10-16 03:00,16,78.4,78.5,78.29,78.38,1316
CLZ09,2009-10-16 03:30,16,78.38,78.39,77.69,77.72,2524
CLZ09,2009-10-16 04:00,16,77.73,78.09,77.73,78,1198
CLZ09,2009-10-16 04:30,16,78,78.11,77.9,77.95,587
CLZ09,2009-10-16 05:00,16,77.97,78.02,77.75,77.84,978
CLZ09,2009-10-16 05:30,16,77.83,77.86,77.58,77.61,1966
CLZ09,2009-10-16 06:00,16,77.61,77.68,77.48,77.52,2588
CLZ09,2009-10-16 06:30,16,77.51,77.73,77.45,77.71,1745
CLZ09,2009-10-16 07:00,16,77.72,77.79,77.5,77.71,2116
CLZ09,2009-10-16 07:30,16,77.71,78.15,77.61,78.05,3491
CLZ09,2009-10-16 08:00,16,78.08,78.42,77.89,78,7391
CLZ09,2009-10-16 08:30,16,77.99,78.13,77.56,77.79,7243
CLZ09,2009-10-16 09:00,16,77.79,78.05,77.33,77.81,9058
CLZ09,2009-10-16 09:30,16,77.81,77.96,77.59,77.8,5752
CLZ09,2009-10-16 10:00,16,77.8,78.05,77.66,77.9,7815
CLZ09,2009-10-16 10:30,16,77.9,77.93,77.67,77.85,4503
CLZ09,2009-10-16 11:00,16,77.85,77.93,77.76,77.82,3268
CLZ09,2009-10-16 11:30,16,77.82,77.88,77.63,77.76,3501
CLZ09,2009-10-16 12:00,16,77.74,78.36,77.74,78.32,5199
CLZ09,2009-10-16 12:30,16,78.32,78.73,78.24,78.44,8580
CLZ09,2009-10-16 13:00,16,78.45,79.08,78.26,79.02,10100
CLZ09,2009-10-16 13:30,16,79.02,79.15,78.96,79.05,3142
CLZ09,2009-10-16 14:00,16,79.06,79.21,79,79.1,1750
CLZ09,2009-10-16 14:30,16,79.12,79.16,79.03,79.06,1205
CLZ09,2009-10-16 15:00,16,79.09,79.16,79,79.06,1028
CLZ09,2009-10-16 15:30,16,79.07,79.2,79.06,79.15,323
CLZ09,2009-10-16 16:00,16,79.15,79.18,79.12,79.17,90
CLZ09,2009-10-18 17:00,19,79.12,79.23,78.85,79.2,387
CLZ09,2009-10-18 17:30,19,79.21,79.37,79.11,79.36,297
CLZ09,2009-10-18 18:00,19,79.36,79.49,79.32,79.35,249
CLZ09,2009-10-18 18:30,19,79.35,79.37,79.27,79.35,102
CLZ09,2009-10-18 19:00,19,79.34,79.34,78.93,78.94,617
CLZ09,2009-10-18 19:30,19,78.94,78.98,78.76,78.87,595
CLZ09,2009-10-18 20:00,19,78.9,78.95,78.76,78.83,263
CLZ09,2009-10-18 20:30,19,78.83,78.92,78.76,78.8,343
CLZ09,2009-10-18 21:00,19,78.84,78.98,78.84,78.87,197
CLZ09,2009-10-18 21:30,19,78.9,79.1,78.9,79.06,331
CLZ09,2009-10-18 22:00,19,79.04,79.17,78.99,79.17,189
CLZ09,2009-10-18 22:30,19,79.17,79.24,79.08,79.24,194
CLZ09,2009-10-18 23:00,19,79.2,79.21,79.13,79.2,43
CLZ09,2009-10-18 23:30,19,79.19,79.19,78.99,79.01,182
CLZ09,2009-10-19 00:00,19,79.02,79.08,78.99,79.01,99
CLZ09,2009-10-19 00:30,19,79.02,79.1,78.99,79.01,205
CLZ09,2009-10-19 01:00,19,79.01,79.07,78.92,79.02,309
CLZ09,2009-10-19 01:30,19,79,79.18,78.92,79.14,459
CLZ09,2009-10-19 02:00,19,79.15,79.27,79.09,79.2,762
CLZ09,2009-10-19 02:30,19,79.21,79.4,79.21,79.35,1105
CLZ09,2009-10-19 03:00,19,79.35,79.39,79.05,79.16,1235
CLZ09,2009-10-19 03:30,19,79.15,79.19,78.87,79.08,1379
CLZ09,2009-10-19 04:00,19,79.09,79.12,78.66,78.68,1343
CLZ09,2009-10-19 04:30,19,78.68,78.75,78.6,78.65,1502
CLZ09,2009-10-19 05:00,19,78.66,78.84,78.66,78.83,518
CLZ09,2009-10-19 05:30,19,78.84,78.84,78.45,78.49,1493
CLZ09,2009-10-19 06:00,19,78.5,78.78,78.49,78.7,1371
CLZ09,2009-10-19 06:30,19,78.7,78.83,78.62,78.74,1298
CLZ09,2009-10-19 07:00,19,78.73,78.99,78.56,78.74,3085
CLZ09,2009-10-19 07:30,19,78.76,79.05,78.64,79.04,4194
CLZ09,2009-10-19 08:00,19,79.05,79.13,78.63,78.77,9095
CLZ09,2009-10-19 08:30,19,78.77,79.18,78.57,78.72,14295
CLZ09,2009-10-19 09:00,19,78.71,79.09,78.61,78.92,9545
CLZ09,2009-10-19 09:30,19,78.91,79.35,78.88,78.89,13111
CLZ09,2009-10-19 10:00,19,78.9,79.02,78.62,78.93,15373
CLZ09,2009-10-19 10:30,19,78.94,79.43,78.88,79.23,11120
CLZ09,2009-10-19 11:00,19,79.23,79.26,79.04,79.08,4821
CLZ09,2009-10-19 11:30,19,79.08,79.2,78.94,78.96,3947
CLZ09,2009-10-19 12:00,19,78.96,79.2,78.86,79.16,8556
CLZ09,2009-10-19 12:30,19,79.16,79.24,78.98,79.18,8041
CLZ09,2009-10-19 13:00,19,79.19,80.05,79.18,79.94,29822
CLZ09,2009-10-19 13:30,19,79.94,79.95,79.65,79.73,5330
CLZ09,2009-10-19 14:00,19,79.72,79.8,79.46,79.5,3581
CLZ09,2009-10-19 14:30,19,79.5,79.77,79.49,79.67,1911
CLZ09,2009-10-19 15:00,19,79.66,79.73,79.54,79.63,1012
CLZ09,2009-10-19 15:30,19,79.62,80.02,79.6,79.98,1569
CLZ09,2009-10-19 16:00,19,79.98,80,79.92,79.92,130
CLZ09,2009-10-19 17:00,20,79.98,79.99,79.85,79.86,174
CLZ09,2009-10-19 17:30,20,79.86,79.93,79.84,79.84,88
CLZ09,2009-10-19 18:00,20,79.84,79.9,79.82,79.9,65
CLZ09,2009-10-19 18:30,20,79.91,79.91,79.82,79.89,91
CLZ09,2009-10-19 19:00,20,79.89,79.89,79.79,79.84,148
CLZ09,2009-10-19 19:30,20,79.84,79.98,79.84,79.85,297
CLZ09,2009-10-19 20:00,20,79.86,79.95,79.79,79.95,216
CLZ09,2009-10-19 20:30,20,79.94,80.12,79.91,80.05,667
CLZ09,2009-10-19 21:00,20,80.07,80.35,80.02,80.31,831
CLZ09,2009-10-19 21:30,20,80.32,80.33,80.25,80.26,360
CLZ09,2009-10-19 22:00,20,80.27,80.4,80.25,80.26,368
CLZ09,2009-10-19 22:30,20,80.27,80.28,80.24,80.25,124
CLZ09,2009-10-19 23:00,20,80.24,80.27,80.11,80.14,278
CLZ09,2009-10-19 23:30,20,80.13,80.16,80.09,80.13,278
CLZ09,2009-10-20 00:00,20,80.13,80.15,80.06,80.1,176
CLZ09,2009-10-20 00:30,20,80.08,80.16,80.06,80.15,218
CLZ09,2009-10-20 01:00,20,80.12,80.32,80.12,80.25,480
CLZ09,2009-10-20 01:30,20,80.27,80.27,80.15,80.26,486
CLZ09,2009-10-20 02:00,20,80.26,80.27,79.89,79.96,1074
CLZ09,2009-10-20 02:30,20,79.96,79.97,79.56,79.68,1613
CLZ09,2009-10-20 03:00,20,79.69,79.72,79.53,79.61,1584
CLZ09,2009-10-20 03:30,20,79.6,79.63,79.43,79.44,1380
CLZ09,2009-10-20 04:00,20,79.43,79.74,79.43,79.72,1320
CLZ09,2009-10-20 04:30,20,79.72,79.88,79.71,79.8,1385
CLZ09,2009-10-20 05:00,20,79.8,79.8,79.61,79.65,843
CLZ09,2009-10-20 05:30,20,79.64,79.73,79.52,79.6,1347
CLZ09,2009-10-20 06:00,20,79.59,79.76,79.57,79.71,1283
CLZ09,2009-10-20 06:30,20,79.71,79.85,79.66,79.79,1567
CLZ09,2009-10-20 07:00,20,79.78,80,79.78,79.87,3325
CLZ09,2009-10-20 07:30,20,79.87,80.08,79.61,79.94,8262
CLZ09,2009-10-20 08:00,20,79.94,80.16,79.84,79.91,8525
CLZ09,2009-10-20 08:30,20,79.9,79.92,79.34,79.6,19577
CLZ09,2009-10-20 09:00,20,79.6,79.69,78.71,78.84,27841
CLZ09,2009-10-20 09:30,20,78.84,79.29,78.81,79.05,12265
CLZ09,2009-10-20 10:00,20,79.06,79.24,78.85,78.89,13540
CLZ09,2009-10-20 10:30,20,78.9,78.99,78.42,78.76,16994
CLZ09,2009-10-20 11:00,20,78.76,78.85,78.32,78.54,10505
CLZ09,2009-10-20 11:30,20,78.54,78.84,78.36,78.78,8743
CLZ09,2009-10-20 12:00,20,78.79,79.09,78.79,78.9,8621
CLZ09,2009-10-20 12:30,20,78.9,79.19,78.86,79.08,9429
CLZ09,2009-10-20 13:00,20,79.08,79.62,79.04,79.05,26254
CLZ09,2009-10-20 13:30,20,79.07,79.07,78.76,78.87,6367
CLZ09,2009-10-20 14:00,20,78.87,78.92,78.75,78.91,4115
CLZ09,2009-10-20 14:30,20,78.9,79.08,78.88,79.03,4878
CLZ09,2009-10-20 15:00,20,79.03,79.13,78.51,78.52,2426
CLZ09,2009-10-20 15:30,20,78.58,78.82,78.42,78.72,4768
CLZ09,2009-10-20 16:00,20,78.72,78.72,78.6,78.64,441
CLZ09,2009-10-20 17:00,21,78.69,78.76,78.64,78.71,167
CLZ09,2009-10-20 17:30,21,78.72,78.79,78.7,78.75,88
CLZ09,2009-10-20 18:00,21,78.74,78.74,78.67,78.72,88
CLZ09,2009-10-20 18:30,21,78.71,78.82,78.69,78.77,240
CLZ09,2009-10-20 19:00,21,78.79,78.82,78.66,78.67,213
CLZ09,2009-10-20 19:30,21,78.64,78.7,78.54,78.69,346
CLZ09,2009-10-20 20:00,21,78.7,78.79,78.58,78.61,183
CLZ09,2009-10-20 20:30,21,78.58,78.62,78.55,78.62,184
CLZ09,2009-10-20 21:00,21,78.6,78.65,78.46,78.61,459
CLZ09,2009-10-20 21:30,21,78.61,78.73,78.6,78.69,195
CLZ09,2009-10-20 22:00,21,78.68,78.69,78.59,78.65,181
CLZ09,2009-10-20 22:30,21,78.65,78.69,78.59,78.68,73
CLZ09,2009-10-20 23:00,21,78.68,78.69,78.66,78.69,102
CLZ09,2009-10-20 23:30,21,78.69,78.69,78.63,78.69,232
CLZ09,2009-10-21 00:00,21,78.69,78.85,78.68,78.79,291
CLZ09,2009-10-21 00:30,21,78.78,78.8,78.66,78.67,124
CLZ09,2009-10-21 01:00,21,78.67,78.81,78.65,78.75,278
CLZ09,2009-10-21 01:30,21,78.75,78.91,78.68,78.82,694
CLZ09,2009-10-21 02:00,21,78.82,79.06,78.8,78.98,1368
CLZ09,2009-10-21 02:30,21,78.97,79.06,78.86,78.91,1093
CLZ09,2009-10-21 03:00,21,78.9,78.92,78.37,78.41,2871
CLZ09,2009-10-21 03:30,21,78.42,78.49,78.22,78.42,2623
CLZ09,2009-10-21 04:00,21,78.44,78.54,78.27,78.33,1688
CLZ09,2009-10-21 04:30,21,78.32,78.35,78.1,78.3,2034
CLZ09,2009-10-21 05:00,21,78.3,78.3,78.06,78.15,1666
CLZ09,2009-10-21 05:30,21,78.14,78.25,78.12,78.2,1193
CLZ09,2009-10-21 06:00,21,78.2,78.27,78.12,78.22,1223
CLZ09,2009-10-21 06:30,21,78.21,78.23,77.64,77.8,6557
CLZ09,2009-10-21 07:00,21,77.79,78.08,77.75,77.91,4431
CLZ09,2009-10-21 07:30,21,77.9,78.35,77.82,78.33,7130
CLZ09,2009-10-21 08:00,21,78.32,78.6,78.31,78.47,10389
CLZ09,2009-10-21 08:30,21,78.46,79.04,78.35,78.77,17287
CLZ09,2009-10-21 09:00,21,78.77,79.01,78.61,78.73,11425
CLZ09,2009-10-21 09:30,21,78.71,80.05,78.7,79.7,41308
CLZ09,2009-10-21 10:00,21,79.69,80.22,79.51,80.16,17517
CLZ09,2009-10-21 10:30,21,80.18,80.64,80.04,80.47,23052
CLZ09,2009-10-21 11:00,21,80.47,80.89,80.39,80.78,15049
CLZ09,2009-10-21 11:30,21,80.78,81.73,80.71,81.55,29571
CLZ09,2009-10-21 12:00,21,81.56,81.87,81.3,81.68,18228
CLZ09,2009-10-21 12:30,21,81.68,81.99,81.49,81.9,11734
CLZ09,2009-10-21 13:00,21,81.9,82,81.12,81.31,28128
CLZ09,2009-10-21 13:30,21,81.32,81.56,81.25,81.38,5757
CLZ09,2009-10-21 14:00,21,81.37,81.47,81.02,81.04,4641
CLZ09,2009-10-21 14:30,21,81.04,81.27,80.81,80.87,6063
CLZ09,2009-10-21 15:00,21,80.86,81.08,80.73,81,2129
CLZ09,2009-10-21 15:30,21,81,81.06,80.93,80.93,549
CLZ09,2009-10-21 16:00,21,80.97,81.07,80.93,81.01,159
CLZ09,2009-10-21 17:00,22,81.04,81.06,80.81,80.87,407
CLZ09,2009-10-21 17:30,22,80.87,80.9,80.74,80.83,240
CLZ09,2009-10-21 18:00,22,80.8,81.09,80.79,81.05,392
CLZ09,2009-10-21 18:30,22,81.02,81.18,80.98,81.14,205
CLZ09,2009-10-21 19:00,22,81.14,81.36,81.1,81.36,915
CLZ09,2009-10-21 19:30,22,81.35,81.5,81.32,81.38,703
CLZ09,2009-10-21 20:00,22,81.38,81.39,81.22,81.29,396
CLZ09,2009-10-21 20:30,22,81.3,81.31,81.24,81.28,287
CLZ09,2009-10-21 21:00,22,81.28,81.38,81.1,81.16,760
CLZ09,2009-10-21 21:30,22,81.17,81.17,80.86,80.9,609
CLZ09,2009-10-21 22:00,22,80.9,81.01,80.79,80.95,500
CLZ09,2009-10-21 22:30,22,80.93,80.98,80.82,80.93,215
CLZ09,2009-10-21 23:00,22,80.94,80.96,80.86,80.87,98
CLZ09,2009-10-21 23:30,22,80.88,81,80.87,80.99,155
CLZ09,2009-10-22 00:00,22,81,81.2,80.99,81.16,303
CLZ09,2009-10-22 00:30,22,81.16,81.17,80.93,80.99,364
CLZ09,2009-10-22 01:00,22,80.99,80.99,80.81,80.99,396
CLZ09,2009-10-22 01:30,22,80.99,80.99,80.59,80.65,878
CLZ09,2009-10-22 02:00,22,80.65,80.97,80.55,80.85,1705
CLZ09,2009-10-22 02:30,22,80.84,80.84,80.57,80.59,1230
CLZ09,2009-10-22 03:00,22,80.58,80.6,80.23,80.27,3241
CLZ09,2009-10-22 03:30,22,80.27,80.35,80,80.25,4505
CLZ09,2009-10-22 04:00,22,80.25,80.3,80.12,80.18,1798
CLZ09,2009-10-22 04:30,22,80.18,80.2,79.9,80.03,3011
CLZ09,2009-10-22 05:00,22,80.03,80.23,80,80.2,1759
CLZ09,2009-10-22 05:30,22,80.21,80.51,80.18,80.41,2320
CLZ09,2009-10-22 06:00,22,80.41,80.73,80.38,80.65,2448
CLZ09,2009-10-22 06:30,22,80.65,80.87,80.57,80.63,2958
CLZ09,2009-10-22 07:00,22,80.63,80.99,80.54,80.77,3326
CLZ09,2009-10-22 07:30,22,80.76,80.84,80.41,80.84,6956
CLZ09,2009-10-22 08:00,22,80.84,81.4,80.27,80.79,20843
CLZ09,2009-10-22 08:30,22,80.78,81.15,80.43,80.67,17257
CLZ09,2009-10-22 09:00,22,80.67,81.26,80.38,80.97,18215
CLZ09,2009-10-22 09:30,22,80.97,81.14,80.72,80.99,10052
CLZ09,2009-10-22 10:00,22,80.98,81.1,80.6,80.71,15068
CLZ09,2009-10-22 10:30,22,80.71,80.78,80.36,80.4,13214
CLZ09,2009-10-22 11:00,22,80.4,80.61,79.86,79.97,14459
CLZ09,2009-10-22 11:30,22,79.98,80.62,79.87,80.44,12309
CLZ09,2009-10-22 12:00,22,80.45,80.75,80.31,80.58,7885
CLZ09,2009-10-22 12:30,22,80.58,80.81,80.41,80.77,9775
CLZ09,2009-10-22 13:00,22,80.78,81.23,80.6,81.2,22554
CLZ09,2009-10-22 13:30,22,81.2,81.3,81.09,81.2,4825
CLZ09,2009-10-22 14:00,22,81.2,81.32,81.09,81.22,3273
CLZ09,2009-10-22 14:30,22,81.22,81.24,81.06,81.11,1476
CLZ09,2009-10-22 15:00,22,81.12,81.34,81.08,81.25,559
CLZ09,2009-10-22 15:30,22,81.25,81.28,81.18,81.23,208
CLZ09,2009-10-22 16:00,22,81.24,81.28,81.21,81.27,113
CLZ09,2009-10-22 17:00,23,81.26,81.4,81.26,81.35,306
CLZ09,2009-10-22 17:30,23,81.36,81.5,81.33,81.49,315
CLZ09,2009-10-22 18:00,23,81.47,81.5,81.43,81.47,134
CLZ09,2009-10-22 18:30,23,81.45,81.5,81.25,81.4,315
CLZ09,2009-10-22 19:00,23,81.4,81.4,81.27,81.35,349
CLZ09,2009-10-22 19:30,23,81.37,81.37,81.1,81.13,391
CLZ09,2009-10-22 20:00,23,81.16,81.2,81.14,81.16,140
CLZ09,2009-10-22 20:30,23,81.17,81.19,81.07,81.09,229
CLZ09,2009-10-22 21:00,23,81.09,81.16,81.07,81.11,222
CLZ09,2009-10-22 21:30,23,81.13,81.32,81.11,81.29,227
CLZ09,2009-10-22 22:00,23,81.29,81.46,81.26,81.37,509
CLZ09,2009-10-22 22:30,23,81.39,81.78,81.39,81.69,1112
CLZ09,2009-10-22 23:00,23,81.7,81.72,81.56,81.6,404
CLZ09,2009-10-22 23:30,23,81.58,81.61,81.55,81.59,208
CLZ09,2009-10-23 00:00,23,81.6,81.62,81.4,81.49,530
CLZ09,2009-10-23 00:30,23,81.48,81.72,81.47,81.62,525
CLZ09,2009-10-23 01:00,23,81.62,81.65,81.45,81.48,486
CLZ09,2009-10-23 01:30,23,81.5,81.54,81.17,81.41,1108
CLZ09,2009-10-23 02:00,23,81.41,81.54,81.3,81.5,1209
CLZ09,2009-10-23 02:30,23,81.5,81.5,81.15,81.21,930
CLZ09,2009-10-23 03:00,23,81.19,81.3,81.03,81.11,1745
CLZ09,2009-10-23 03:30,23,81.1,81.28,81.03,81.14,1704
CLZ09,2009-10-23 04:00,23,81.14,81.36,81.07,81.31,1354
CLZ09,2009-10-23 04:30,23,81.32,81.35,81.22,81.31,768
CLZ09,2009-10-23 05:00,23,81.31,81.34,81.12,81.21,1013
CLZ09,2009-10-23 05:30,23,81.2,81.29,81,81.11,1859
CLZ09,2009-10-23 06:00,23,81.12,81.43,81.09,81.43,1095
CLZ09,2009-10-23 06:30,23,81.42,81.47,81.24,81.3,1247
CLZ09,2009-10-23 07:00,23,81.3,81.3,81.03,81.18,2794
CLZ09,2009-10-23 07:30,23,81.18,81.65,81.17,81.43,7203
CLZ09,2009-10-23 08:00,23,81.43,81.64,81.1,81.26,8612
CLZ09,2009-10-23 08:30,23,81.25,81.38,80.42,80.66,23286
CLZ09,2009-10-23 09:00,23,80.67,80.96,79.98,80.6,27094
CLZ09,2009-10-23 09:30,23,80.6,80.65,80.21,80.31,11874
CLZ09,2009-10-23 10:00,23,80.3,80.4,79.82,80.11,19820
CLZ09,2009-10-23 10:30,23,80.11,80.73,80.02,80.61,12864
CLZ09,2009-10-23 11:00,23,80.61,80.95,80.47,80.66,11513
CLZ09,2009-10-23 11:30,23,80.65,81.2,80.52,80.86,9774
CLZ09,2009-10-23 12:00,23,80.87,81.05,80.36,80.44,8434
CLZ09,2009-10-23 12:30,23,80.44,80.54,80.12,80.45,11185
CLZ09,2009-10-23 13:00,23,80.44,80.59,79.87,80.45,19136
CLZ09,2009-10-23 13:30,23,80.44,80.45,80.12,80.17,4246
CLZ09,2009-10-23 14:00,23,80.18,80.28,80.05,80.19,3582
CLZ09,2009-10-23 14:30,23,80.2,80.22,79.91,80.02,3178
CLZ09,2009-10-23 15:00,23,80.02,80.05,79.55,79.65,3128
CLZ09,2009-10-23 15:30,23,79.63,79.73,79.55,79.6,1149
CLZ09,2009-10-23 16:00,23,79.62,79.68,79.59,79.64,222
CLZ09,2009-10-25 17:00,26,79.65,79.88,79.6,79.79,452
CLZ09,2009-10-25 17:30,26,79.8,79.86,79.72,79.74,219
CLZ09,2009-10-25 18:00,26,79.74,79.97,79.73,79.9,299
CLZ09,2009-10-25 18:30,26,79.88,79.88,79.7,79.7,202
CLZ09,2009-10-25 19:00,26,79.7,79.75,79.61,79.64,348
CLZ09,2009-10-25 19:30,26,79.65,79.77,79.57,79.75,487
CLZ09,2009-10-25 20:00,26,79.75,79.91,79.72,79.86,479
CLZ09,2009-10-25 20:30,26,79.85,79.98,79.79,79.98,369
CLZ09,2009-10-25 21:00,26,79.98,80.02,79.88,80,647
CLZ09,2009-10-25 21:30,26,80.02,80.02,79.81,79.91,269
CLZ09,2009-10-25 22:00,26,79.9,79.93,79.87,79.88,60
CLZ09,2009-10-25 22:30,26,79.89,79.9,79.6,79.74,572
CLZ09,2009-10-25 23:00,26,79.74,79.74,79.67,79.71,86
CLZ09,2009-10-25 23:30,26,79.71,79.82,79.66,79.77,190
CLZ09,2009-10-26 00:00,26,79.77,79.78,79.71,79.75,107
CLZ09,2009-10-26 00:30,26,79.74,79.86,79.69,79.85,184
CLZ09,2009-10-26 01:00,26,79.87,79.96,79.87,79.9,258
CLZ09,2009-10-26 01:30,26,79.9,80.05,79.9,80,366
CLZ09,2009-10-26 02:00,26,80.02,80.04,79.85,80.03,624
CLZ09,2009-10-26 02:30,26,80.04,80.04,79.91,79.97,368
CLZ09,2009-10-26 03:00,26,79.97,80.17,79.94,80.03,1797
CLZ09,2009-10-26 03:30,26,80.03,80.06,79.88,79.9,918
CLZ09,2009-10-26 04:00,26,79.9,80.06,79.9,79.99,754
CLZ09,2009-10-26 04:30,26,80.01,80.17,79.98,80.07,920
CLZ09,2009-10-26 05:00,26,80.09,80.25,80.06,80.22,1227
CLZ09,2009-10-26 05:30,26,80.23,80.29,80.15,80.17,1244
CLZ09,2009-10-26 06:00,26,80.17,80.36,80.16,80.32,1398
CLZ09,2009-10-26 06:30,26,80.32,80.5,80.29,80.32,2334
CLZ09,2009-10-26 07:00,26,80.32,80.44,80.16,80.25,3133
CLZ09,2009-10-26 07:30,26,80.24,80.25,80.07,80.25,4638
CLZ09,2009-10-26 08:00,26,80.25,81.15,80.24,80.78,20213
CLZ09,2009-10-26 08:30,26,80.77,81.47,80.73,81.3,17428
CLZ09,2009-10-26 09:00,26,81.31,81.58,81.18,81.3,13033
CLZ09,2009-10-26 09:30,26,81.3,81.38,80.77,80.95,11324
CLZ09,2009-10-26 10:00,26,80.95,80.97,79.8,79.8,26709
CLZ09,2009-10-26 10:30,26,79.89,79.89,78.6,78.7,31011
CLZ09,2009-10-26 11:00,26,78.69,78.84,78.06,78.73,26563
CLZ09,2009-10-26 11:30,26,78.72,78.87,78.53,78.54,12109
CLZ09,2009-10-26 12:00,26,78.54,78.64,77.97,78.29,17495
CLZ09,2009-10-26 12:30,26,78.3,79.28,78.29,79.01,16489
CLZ09,2009-10-26 13:00,26,79.01,79.24,78.41,78.64,20441
CLZ09,2009-10-26 13:30,26,78.65,78.8,78.49,78.66,5550
CLZ09,2009-10-26 14:00,26,78.67,78.73,78.36,78.46,4305
CLZ09,2009-10-26 14:30,26,78.45,78.75,78.45,78.53,1960
CLZ09,2009-10-26 15:00,26,78.52,78.78,78.52,78.74,492
CLZ09,2009-10-26 15:30,26,78.74,78.75,78.54,78.58,387
CLZ09,2009-10-26 16:00,26,78.58,78.69,78.57,78.63,180
CLZ09,2009-10-26 17:00,27,78.68,78.69,78.53,78.57,152
CLZ09,2009-10-26 17:30,26,78.32,78.6,78.3,78.56,1114
CLZ09,2009-10-26 18:00,27,78.56,78.6,78.5,78.58,134
CLZ09,2009-10-26 18:30,27,78.55,78.58,78.48,78.58,108
CLZ09,2009-10-26 19:00,27,78.59,78.9,78.56,78.82,315
CLZ09,2009-10-26 19:30,27,78.84,78.87,78.77,78.85,132
CLZ09,2009-10-26 20:00,27,78.85,78.89,78.76,78.78,247
CLZ09,2009-10-26 20:30,27,78.78,78.8,78.64,78.69,165
CLZ09,2009-10-26 21:00,27,78.69,78.72,78.64,78.67,186
CLZ09,2009-10-26 21:30,27,78.69,78.8,78.68,78.75,250
CLZ09,2009-10-26 22:00,27,78.73,78.9,78.72,78.76,319
CLZ09,2009-10-26 22:30,27,78.75,78.85,78.75,78.83,209
CLZ09,2009-10-26 23:00,27,78.83,78.88,78.8,78.82,115
CLZ09,2009-10-26 23:30,27,78.83,78.85,78.8,78.8,149
CLZ09,2009-10-27 00:00,27,78.81,78.83,78.74,78.74,151
CLZ09,2009-10-27 00:30,27,78.75,78.78,78.75,78.76,128
CLZ09,2009-10-27 01:00,27,78.76,78.84,78.76,78.83,222
CLZ09,2009-10-27 01:30,27,78.83,78.97,78.78,78.95,425
CLZ09,2009-10-27 02:00,27,78.94,78.99,78.76,78.89,514
CLZ09,2009-10-27 02:30,27,78.88,78.89,78.78,78.86,429
CLZ09,2009-10-27 03:00,27,78.86,78.89,78.67,78.71,1312
CLZ09,2009-10-27 03:30,27,78.7,78.74,78.53,78.72,1465
CLZ09,2009-10-27 04:00,27,78.72,78.81,78.52,78.61,1591
CLZ09,2009-10-27 04:30,27,78.6,78.88,78.56,78.8,1895
CLZ09,2009-10-27 05:00,27,78.8,79.18,78.78,79.06,2231
CLZ09,2009-10-27 05:30,27,79.06,79.26,79.03,79.18,2013
CLZ09,2009-10-27 06:00,27,79.16,79.22,79.12,79.18,1493
CLZ09,2009-10-27 06:30,27,79.17,79.24,79.01,79.08,2341
CLZ09,2009-10-27 07:00,27,79.09,79.09,78.67,78.69,6721
CLZ09,2009-10-27 07:30,27,78.69,79.03,78.63,78.99,6933
CLZ09,2009-10-27 08:00,27,79,79.42,78.6,78.8,18186
CLZ09,2009-10-27 08:30,27,78.81,79.12,78.3,78.35,22145
CLZ09,2009-10-27 09:00,27,78.33,79.12,77.81,79.1,31286
CLZ09,2009-10-27 09:30,27,79.12,79.6,78.81,79.21,24229
CLZ09,2009-10-27 10:00,27,79.21,79.43,78.92,79.42,16936
CLZ09,2009-10-27 10:30,27,79.43,79.78,79.41,79.5,19935
CLZ09,2009-10-27 11:00,27,79.5,79.63,79.28,79.41,9442
CLZ09,2009-10-27 11:30,27,79.4,79.51,79.08,79.12,12541
CLZ09,2009-10-27 12:00,27,79.12,79.38,78.57,78.6,17000
CLZ09,2009-10-27 12:30,27,78.59,79.18,78.38,78.83,16033
CLZ09,2009-10-27 13:00,27,78.82,79.65,78.61,79.51,20485
CLZ09,2009-10-27 13:30,27,79.51,79.57,79.31,79.47,5197
CLZ09,2009-10-27 14:00,27,79.47,79.49,79.31,79.45,3416
CLZ09,2009-10-27 14:30,27,79.46,79.48,79.27,79.35,2724
CLZ09,2009-10-27 15:00,27,79.34,79.6,79.15,79.53,1224
CLZ09,2009-10-27 15:30,27,79.5,79.89,79.39,79.53,4321
CLZ09,2009-10-27 16:00,27,79.54,79.56,79.39,79.39,320
CLZ09,2009-10-27 17:00,28,79.47,79.77,79.39,79.61,372
CLZ09,2009-10-27 17:30,28,79.61,79.83,79.6,79.82,313
CLZ09,2009-10-27 18:00,28,79.82,79.83,79.71,79.71,82
CLZ09,2009-10-27 18:30,28,79.71,79.74,79.65,79.7,184
CLZ09,2009-10-27 19:00,28,79.67,79.71,79.62,79.64,264
CLZ09,2009-10-27 19:30,28,79.66,79.69,79.51,79.58,337
CLZ09,2009-10-27 20:00,28,79.57,79.74,79.57,79.74,301
CLZ09,2009-10-27 20:30,28,79.72,79.78,79.69,79.74,184
CLZ09,2009-10-27 21:00,28,79.74,79.78,79.68,79.69,217
CLZ09,2009-10-27 21:30,28,79.69,79.72,79.43,79.49,440
CLZ09,2009-10-27 22:00,28,79.48,79.53,79.32,79.43,541
CLZ09,2009-10-27 22:30,28,79.44,79.47,79.28,79.39,313
CLZ09,2009-10-27 23:00,28,79.4,79.44,79.32,79.32,155
CLZ09,2009-10-27 23:30,28,79.33,79.34,79.23,79.29,404
CLZ09,2009-10-28 00:00,28,79.29,79.36,79.25,79.3,347
CLZ09,2009-10-28 00:30,28,79.29,79.44,79.2,79.3,362
CLZ09,2009-10-28 01:00,28,79.29,79.37,79.29,79.34,125
CLZ09,2009-10-28 01:30,28,79.34,79.51,79.28,79.4,527
CLZ09,2009-10-28 02:00,28,79.44,79.48,79.32,79.32,347
CLZ09,2009-10-28 02:30,28,79.34,79.36,79.26,79.33,524
CLZ09,2009-10-28 03:00,28,79.33,79.37,79.06,79.08,1884
CLZ09,2009-10-28 03:30,28,79.08,79.15,78.99,79.02,2051
CLZ09,2009-10-28 04:00,28,79.02,79.08,78.87,79,1873
CLZ09,2009-10-28 04:30,28,79,79,78.66,78.8,3091
CLZ09,2009-10-28 05:00,28,78.79,78.99,78.74,78.84,1374
CLZ09,2009-10-28 05:30,28,78.84,79.03,78.75,79.03,1667
CLZ09,2009-10-28 06:00,28,79.01,79.05,78.8,78.8,2516
CLZ09,2009-10-28 06:30,28,78.8,78.91,78.66,78.85,3065
CLZ09,2009-10-28 07:00,28,78.86,79.14,78.82,79.09,3803
CLZ09,2009-10-28 07:30,28,79.08,79.22,78.77,78.93,7304
CLZ09,2009-10-28 08:00,28,78.93,79.01,78.63,78.8,10866
CLZ09,2009-10-28 08:30,28,78.8,79.14,78.62,78.89,17173
CLZ09,2009-10-28 09:00,28,78.91,78.91,78.1,78.35,19661
CLZ09,2009-10-28 09:30,28,78.32,78.55,77.6,78.02,45798
CLZ09,2009-10-28 10:00,28,78.01,78.32,77.74,78.19,21374
CLZ09,2009-10-28 10:30,28,78.19,78.29,77.68,77.77,17225
CLZ09,2009-10-28 11:00,28,77.77,77.98,77.25,77.84,26146
CLZ09,2009-10-28 11:30,28,77.84,77.85,77.23,77.53,15761
CLZ09,2009-10-28 12:00,28,77.53,77.98,77.42,77.61,15542
CLZ09,2009-10-28 12:30,28,77.61,77.81,77.37,77.41,15397
CLZ09,2009-10-28 13:00,28,77.42,77.69,77.25,77.43,17249
CLZ09,2009-10-28 13:30,28,77.43,77.47,77.28,77.45,5917
CLZ09,2009-10-28 14:00,28,77.44,77.49,77.3,77.4,3699
CLZ09,2009-10-28 14:30,28,77.39,77.4,77.15,77.22,3062
CLZ09,2009-10-28 15:00,28,77.23,77.27,77.15,77.25,754
CLZ09,2009-10-28 15:30,28,77.26,77.36,77.13,77.13,629
CLZ09,2009-10-28 16:00,28,77.15,77.16,77.06,77.08,501
CLZ09,2009-10-28 17:00,29,77.11,77.2,77.05,77.07,231
CLZ09,2009-10-28 17:30,29,77.08,77.16,77.03,77.1,224
CLZ09,2009-10-28 18:00,29,77.1,77.23,77.1,77.15,140
CLZ09,2009-10-28 18:30,29,77.15,77.19,77.11,77.16,53
CLZ09,2009-10-28 19:00,29,77.15,77.2,77.05,77.05,295
CLZ09,2009-10-28 19:30,29,77.09,77.4,77.07,77.34,775
CLZ09,2009-10-28 20:00,29,77.34,77.46,77.27,77.34,448
CLZ09,2009-10-28 20:30,29,77.34,77.35,77.12,77.26,481
CLZ09,2009-10-28 21:00,29,77.28,77.29,77.15,77.26,250
CLZ09,2009-10-28 21:30,29,77.24,77.32,77.21,77.23,179
CLZ09,2009-10-28 22:00,29,77.25,77.26,77.15,77.16,75
CLZ09,2009-10-28 22:30,29,77.16,77.2,77.11,77.13,296
CLZ09,2009-10-28 23:00,29,77.13,77.16,77.07,77.15,265
CLZ09,2009-10-28 23:30,29,77.16,77.25,77.14,77.2,279
CLZ09,2009-10-29 00:00,29,77.2,77.31,77.2,77.29,291
CLZ09,2009-10-29 00:30,29,77.31,77.35,77.22,77.23,270
CLZ09,2009-10-29 01:00,29,77.24,77.28,77.19,77.22,240
CLZ09,2009-10-29 01:30,29,77.22,77.23,77.08,77.11,517
CLZ09,2009-10-29 02:00,29,77.1,77.27,77.08,77.18,878
CLZ09,2009-10-29 02:30,29,77.19,77.44,77.19,77.42,791
CLZ09,2009-10-29 03:00,29,77.42,77.63,77.32,77.55,1948
CLZ09,2009-10-29 03:30,29,77.54,77.62,77.41,77.57,1331
CLZ09,2009-10-29 04:00,29,77.58,77.78,77.58,77.75,2272
CLZ09,2009-10-29 04:30,29,77.75,77.85,77.71,77.75,1798
CLZ09,2009-10-29 05:00,29,77.76,77.8,77.53,77.66,1479
CLZ09,2009-10-29 05:30,29,77.66,77.84,77.61,77.82,1286
CLZ09,2009-10-29 06:00,29,77.82,77.97,77.81,77.94,2533
CLZ09,2009-10-29 06:30,29,77.94,77.96,77.79,77.88,2295
CLZ09,2009-10-29 07:00,29,77.88,77.91,77.45,77.5,4455
CLZ09,2009-10-29 07:30,29,77.49,78.86,77.47,78.79,23139
CLZ09,2009-10-29 08:00,29,78.8,78.86,78.24,78.55,16994
CLZ09,2009-10-29 08:30,29,78.54,78.88,78.35,78.58,18164
CLZ09,2009-10-29 09:00,29,78.57,79.25,78.51,79.05,23358
CLZ09,2009-10-29 09:30,29,79.06,79.33,78.81,79.3,15381
CLZ09,2009-10-29 10:00,29,79.31,79.56,79.23,79.39,17126
CLZ09,2009-10-29 10:30,29,79.39,79.87,79.39,79.58,17748
CLZ09,2009-10-29 11:00,29,79.58,80.4,79.57,80.28,20609
CLZ09,2009-10-29 11:30,29,80.27,80.46,80.03,80.06,14456
CLZ09,2009-10-29 12:00,29,80.05,80.28,79.95,80.13,13210
CLZ09,2009-10-29 12:30,29,80.12,80.36,80.07,80.15,13152
CLZ09,2009-10-29 13:00,29,80.16,80.22,79.7,79.84,20553
CLZ09,2009-10-29 13:30,29,79.84,79.97,79.81,79.93,4148
CLZ09,2009-10-29 14:00,29,79.93,80.15,79.91,79.98,3882
CLZ09,2009-10-29 14:30,29,79.98,80.02,79.9,79.96,1875
CLZ09,2009-10-29 15:00,29,79.96,80.05,79.93,79.95,655
CLZ09,2009-10-29 15:30,29,79.95,80.05,79.93,79.99,723
CLZ09,2009-10-29 16:00,29,79.98,80.05,79.96,80.01,90
CLZ09,2009-10-29 17:00,30,79.98,80.21,79.97,80.19,411
CLZ09,2009-10-29 17:30,30,80.2,80.2,80.13,80.19,70
CLZ09,2009-10-29 18:00,30,80.19,80.21,80.11,80.12,44
CLZ09,2009-10-29 18:30,30,80.13,80.18,80.11,80.12,65
CLZ09,2009-10-29 19:00,30,80.15,80.15,79.88,79.91,448
CLZ09,2009-10-29 19:30,30,79.9,79.97,79.86,79.97,285
CLZ09,2009-10-29 20:00,30,79.96,80.14,79.91,80.02,498
CLZ09,2009-10-29 20:30,30,80.01,80.1,80,80.07,263
CLZ09,2009-10-29 21:00,30,80.06,80.06,79.96,79.97,191
CLZ09,2009-10-29 21:30,30,79.99,80.01,79.93,79.98,144
CLZ09,2009-10-29 22:00,30,79.98,79.98,79.91,79.94,251
CLZ09,2009-10-29 22:30,30,79.95,80.02,79.94,80,266
CLZ09,2009-10-29 23:00,30,80,80,79.94,79.96,90
CLZ09,2009-10-29 23:30,30,79.97,80.1,79.97,80.1,160
CLZ09,2009-10-30 00:00,30,80.11,80.19,80.04,80.04,208
CLZ09,2009-10-30 00:30,30,80.02,80.1,79.94,79.94,199
CLZ09,2009-10-30 01:00,30,79.95,80,79.91,79.93,215
CLZ09,2009-10-30 01:30,30,79.93,79.96,79.77,79.8,500
CLZ09,2009-10-30 02:00,30,79.81,79.98,79.75,79.8,753
CLZ09,2009-10-30 02:30,30,79.81,79.87,79.72,79.77,729
CLZ09,2009-10-30 03:00,30,79.76,79.77,79.5,79.54,1617
CLZ09,2009-10-30 03:30,30,79.53,79.62,79.51,79.58,1495
CLZ09,2009-10-30 04:00,30,79.58,79.75,79.58,79.71,1267
CLZ09,2009-10-30 04:30,30,79.7,79.7,79.55,79.6,925
CLZ09,2009-10-30 05:00,30,79.57,79.63,79.5,79.54,1416
CLZ09,2009-10-30 05:30,30,79.54,79.64,79.46,79.52,1295
CLZ09,2009-10-30 06:00,30,79.51,79.53,79.21,79.23,2739
CLZ09,2009-10-30 06:30,30,79.23,79.31,79.1,79.29,4046
CLZ09,2009-10-30 07:00,30,79.28,79.43,79.22,79.36,3505
CLZ09,2009-10-30 07:30,30,79.36,79.44,78.86,78.92,11113
CLZ09,2009-10-30 08:00,30,78.93,79.31,78.81,79.28,13757
CLZ09,2009-10-30 08:30,30,79.28,79.6,78.87,78.94,25670
CLZ09,2009-10-30 09:00,30,78.95,79.24,78.24,78.34,26870
CLZ09,2009-10-30 09:30,30,78.34,78.72,78.25,78.46,18465
CLZ09,2009-10-30 10:00,30,78.46,78.53,78.08,78.29,19171
CLZ09,2009-10-30 10:30,30,78.3,78.4,77.82,78.21,24289
CLZ09,2009-10-30 11:00,30,78.2,78.49,77.96,78.01,17927
CLZ09,2009-10-30 11:30,30,78.02,78.23,77.25,77.28,27558
CLZ09,2009-10-30 12:00,30,77.28,77.64,76.9,77.24,20802
CLZ09,2009-10-30 12:30,30,77.25,77.35,76.86,77.17,15012
CLZ09,2009-10-30 13:00,30,77.17,77.49,76.85,77.02,30140
CLZ09,2009-10-30 13:30,30,77.02,77.14,76.95,77.06,6566
CLZ09,2009-10-30 14:00,30,77.06,77.12,76.93,76.99,4834
CLZ09,2009-10-30 14:30,30,77,77.15,76.92,76.93,2834
CLZ09,2009-10-30 15:00,30,76.93,77.09,76.9,76.95,1211
CLZ09,2009-10-30 15:30,30,76.96,77.02,76.88,76.98,597
CLZ09,2009-10-30 16:00,30,76.97,77.03,76.94,76.99,126
CLZ09,2009-11-01 17:00,2,77.02,77.05,76.65,76.65,986
CLZ09,2009-11-01 17:30,2,76.69,76.85,76.56,76.73,562
CLZ09,2009-11-01 18:00,2,76.71,76.79,76.64,76.76,454
CLZ09,2009-11-01 18:30,2,76.77,77,76.75,76.93,757
CLZ09,2009-11-01 19:00,2,76.95,77.01,76.85,76.87,502
CLZ09,2009-11-01 19:30,2,76.9,76.98,76.86,76.87,174
CLZ09,2009-11-01 20:00,2,76.87,77.2,76.8,77.12,651
CLZ09,2009-11-01 20:30,2,77.14,77.32,77.09,77.25,599
CLZ09,2009-11-01 21:00,2,77.24,77.55,77.23,77.5,615
CLZ09,2009-11-01 21:30,2,77.49,77.59,77.41,77.55,744
CLZ09,2009-11-01 22:00,2,77.55,77.68,77.53,77.63,491
CLZ09,2009-11-01 22:30,2,77.64,77.66,77.49,77.54,233
CLZ09,2009-11-01 23:00,2,77.52,77.57,77.49,77.53,166
CLZ09,2009-11-01 23:30,2,77.51,77.53,77.45,77.49,250
CLZ09,2009-11-02 00:00,2,77.49,77.62,77.46,77.62,222
CLZ09,2009-11-02 00:30,2,77.61,77.68,77.36,77.36,584
CLZ09,2009-11-02 01:00,2,77.38,77.41,77.04,77.17,830
CLZ09,2009-11-02 01:30,2,77.17,77.26,77.08,77.16,390
CLZ09,2009-11-02 02:00,2,77.15,77.33,76.87,77.31,1713
CLZ09,2009-11-02 02:30,2,77.3,77.64,77.18,77.61,2315
CLZ09,2009-11-02 03:00,2,77.61,77.75,77.39,77.52,1843
CLZ09,2009-11-02 03:30,2,77.51,77.68,77.44,77.44,1435
CLZ09,2009-11-02 04:00,2,77.47,78,77.44,77.97,3193
CLZ09,2009-11-02 04:30,2,77.97,78.02,77.81,77.97,1905
CLZ09,2009-11-02 05:00,2,77.97,78.08,77.88,78.06,1564
CLZ09,2009-11-02 05:30,2,78.05,78.25,77.95,78.03,2730
CLZ09,2009-11-02 06:00,2,78.04,78.08,77.7,77.86,2329
CLZ09,2009-11-02 06:30,2,77.87,77.91,77.55,77.77,3263
CLZ09,2009-11-02 07:00,2,77.77,77.81,77.42,77.44,3847
CLZ09,2009-11-02 07:30,2,77.44,77.75,77.34,77.48,5109
CLZ09,2009-11-02 08:00,2,77.48,77.54,76.87,76.95,12902
CLZ09,2009-11-02 08:30,2,76.95,77.4,76.85,77.28,21168
CLZ09,2009-11-02 09:00,2,77.3,78.29,77.3,78.14,34248
CLZ09,2009-11-02 09:30,2,78.15,78.38,77.55,77.61,19850
CLZ09,2009-11-02 10:00,2,77.59,78.34,77.5,78.31,17420
CLZ09,2009-11-02 10:30,2,78.32,78.66,78.15,78.48,20707
CLZ09,2009-11-02 11:00,2,78.48,78.56,78.02,78.06,12303
CLZ09,2009-11-02 11:30,2,78.06,78.17,77.11,77.15,19578
CLZ09,2009-11-02 12:00,2,77.15,77.66,77.07,77.39,17197
CLZ09,2009-11-02 12:30,2,77.38,77.38,76.66,76.88,21757
CLZ09,2009-11-02 13:00,2,76.88,78.22,76.76,78.16,35903
CLZ09,2009-11-02 13:30,2,78.17,78.18,77.91,77.98,7444
CLZ09,2009-11-02 14:00,2,77.98,78.05,77.8,77.89,3452
CLZ09,2009-11-02 14:30,2,77.88,78.18,77.88,78.15,2665
CLZ09,2009-11-02 15:00,2,78.15,78.18,78.07,78.1,562
CLZ09,2009-11-02 15:30,2,78.1,78.12,77.85,78,739
CLZ09,2009-11-02 16:00,2,78,78.18,77.93,78.17,220
CLZ09,2009-11-02 17:00,3,78.09,78.13,78.03,78.05,201
CLZ09,2009-11-02 17:30,3,78.06,78.13,77.94,78.05,199
CLZ09,2009-11-02 18:00,3,78.06,78.2,78.05,78.14,322
CLZ09,2009-11-02 18:30,3,78.14,78.24,78.12,78.15,337
CLZ09,2009-11-02 19:00,3,78.13,78.18,78.08,78.11,151
CLZ09,2009-11-02 19:30,3,78.1,78.22,78.09,78.2,172
CLZ09,2009-11-02 20:00,3,78.21,78.28,78.2,78.28,244
CLZ09,2009-11-02 20:30,3,78.28,78.46,78.27,78.28,484
CLZ09,2009-11-02 21:00,3,78.29,78.39,78.27,78.39,161
CLZ09,2009-11-02 21:30,3,78.39,78.4,78.2,78.23,225
CLZ09,2009-11-02 22:00,3,78.23,78.29,78.13,78.14,239
CLZ09,2009-11-02 22:30,3,78.14,78.15,77.95,78.07,696
CLZ09,2009-11-02 23:00,3,78.07,78.14,78.02,78.06,143
CLZ09,2009-11-02 23:30,3,78.08,78.24,78.04,78.2,247
CLZ09,2009-11-03 00:00,3,78.22,78.34,78.2,78.31,374
CLZ09,2009-11-03 00:30,3,78.31,78.31,78.09,78.15,180
CLZ09,2009-11-03 01:00,3,78.12,78.13,77.88,78.02,1157
CLZ09,2009-11-03 01:30,3,78.02,78.03,77.93,77.94,459
CLZ09,2009-11-03 02:00,3,77.97,77.98,77.63,77.74,2129
CLZ09,2009-11-03 02:30,3,77.74,77.9,77.64,77.7,1626
CLZ09,2009-11-03 03:00,3,77.69,77.8,77.55,77.57,1442
CLZ09,2009-11-03 03:30,3,77.56,77.57,77.25,77.31,2873
CLZ09,2009-11-03 04:00,3,77.3,77.48,77.03,77.28,3833
CLZ09,2009-11-03 04:30,3,77.27,77.46,77.23,77.34,2001
CLZ09,2009-11-03 05:00,3,77.36,77.41,77.04,77.24,2521
CLZ09,2009-11-03 05:30,3,77.22,77.25,77.04,77.18,1501
CLZ09,2009-11-03 06:00,3,77.17,77.25,77.1,77.17,1670
CLZ09,2009-11-03 06:30,3,77.17,77.5,77.17,77.47,3161
CLZ09,2009-11-03 07:00,3,77.46,77.73,77.37,77.44,5464
CLZ09,2009-11-03 07:30,3,77.44,77.48,77.04,77.14,7977
CLZ09,2009-11-03 08:00,3,77.12,77.27,76.55,77.04,21608
CLZ09,2009-11-03 08:30,3,77.03,77.43,76.91,77.17,25313
CLZ09,2009-11-03 09:00,3,77.18,77.59,76.86,77.23,21429
CLZ09,2009-11-03 09:30,3,77.22,78.37,77.13,77.99,30248
CLZ09,2009-11-03 10:00,3,77.99,78.22,77.87,78.09,18756
CLZ09,2009-11-03 10:30,3,78.09,78.65,77.94,78.6,21767
CLZ09,2009-11-03 11:00,3,78.6,79,78.6,78.89,24406
CLZ09,2009-11-03 11:30,3,78.9,79.45,78.88,79.27,24528
CLZ09,2009-11-03 12:00,3,79.26,79.56,79.15,79.28,14506
CLZ09,2009-11-03 12:30,3,79.27,79.38,79,79.17,10458
CLZ09,2009-11-03 13:00,3,79.17,79.77,79.17,79.59,23886
CLZ09,2009-11-03 13:30,3,79.59,79.64,79.16,79.23,7842
CLZ09,2009-11-03 14:00,3,79.24,79.49,79.21,79.49,2638
CLZ09,2009-11-03 14:30,3,79.49,79.53,79.31,79.44,2056
CLZ09,2009-11-03 15:00,3,79.45,79.7,79.35,79.6,1168
CLZ09,2009-11-03 15:30,3,79.6,79.68,79.27,79.41,1801
CLZ09,2009-11-03 16:00,3,79.38,79.52,79.36,79.5,178
CLZ09,2009-11-03 17:00,4,79.47,79.55,79.41,79.47,292
CLZ09,2009-11-03 17:30,4,79.45,79.56,79.45,79.45,109
CLZ09,2009-11-03 18:00,4,79.47,79.47,79.13,79.22,697
CLZ09,2009-11-03 18:30,4,79.21,79.35,79.12,79.27,349
CLZ09,2009-11-03 19:00,4,79.3,79.42,79.26,79.33,268
CLZ09,2009-11-03 19:30,4,79.33,79.38,79.24,79.29,232
CLZ09,2009-11-03 20:00,4,79.27,79.32,79.26,79.27,143
CLZ09,2009-11-03 20:30,4,79.28,79.44,79.28,79.43,235
CLZ09,2009-11-03 21:00,4,79.43,79.47,79.4,79.44,55
CLZ09,2009-11-03 21:30,4,79.42,79.44,79.34,79.34,98
CLZ09,2009-11-03 22:00,4,79.37,79.42,79.3,79.4,136
CLZ09,2009-11-03 22:30,4,79.4,79.45,79.37,79.43,255
CLZ09,2009-11-03 23:00,4,79.44,79.46,79.33,79.4,239
CLZ09,2009-11-03 23:30,4,79.4,79.41,79.3,79.32,209
CLZ09,2009-11-04 00:00,4,79.32,79.37,79.3,79.35,190
CLZ09,2009-11-04 00:30,4,79.35,79.56,79.33,79.53,329
CLZ09,2009-11-04 01:00,4,79.53,79.66,79.35,79.41,833
CLZ09,2009-11-04 01:30,4,79.4,79.59,79.34,79.54,485
CLZ09,2009-11-04 02:00,4,79.54,80.14,79.5,79.96,2952
CLZ09,2009-11-04 02:30,4,79.96,80.24,79.86,79.95,2871
CLZ09,2009-11-04 03:00,4,79.96,80.26,79.84,80.07,2663
CLZ09,2009-11-04 03:30,4,80.05,80.38,80.03,80.27,1860
CLZ09,2009-11-04 04:00,4,80.26,80.4,80.23,80.34,2006
CLZ09,2009-11-04 04:30,4,80.33,80.37,80.24,80.24,1535
CLZ09,2009-11-04 05:00,4,80.24,80.25,80,80.04,2028
CLZ09,2009-11-04 05:30,4,80.04,80.43,80,80.43,1417
CLZ09,2009-11-04 06:00,4,80.43,80.48,80.19,80.36,2468
CLZ09,2009-11-04 06:30,4,80.37,80.4,80.1,80.18,1959
CLZ09,2009-11-04 07:00,4,80.18,80.67,80.13,80.58,7451
CLZ09,2009-11-04 07:30,4,80.58,80.76,80.36,80.37,9874
CLZ09,2009-11-04 08:00,4,80.37,80.46,80.05,80.24,11950
CLZ09,2009-11-04 08:30,4,80.24,80.33,79.78,80.12,15418
CLZ09,2009-11-04 09:00,4,80.12,80.48,79.86,80.22,15116
CLZ09,2009-11-04 09:30,4,80.23,81.06,80.23,80.8,36548
CLZ09,2009-11-04 10:00,4,80.8,80.83,80.32,80.45,19177
CLZ09,2009-11-04 10:30,4,80.46,80.5,79.94,80.24,16281
CLZ09,2009-11-04 11:00,4,80.25,80.46,80.03,80.4,9586
CLZ09,2009-11-04 11:30,4,80.4,80.52,80.15,80.48,11683
CLZ09,2009-11-04 12:00,4,80.49,80.49,79.47,79.64,12972
CLZ09,2009-11-04 12:30,4,79.64,80.04,79.54,79.87,15266
CLZ09,2009-11-04 13:00,4,79.87,80.6,79.84,80.39,27385
CLZ09,2009-11-04 13:30,4,80.39,80.83,80.25,80.72,10904
CLZ09,2009-11-04 14:00,4,80.71,80.73,80.53,80.66,3409
CLZ09,2009-11-04 14:30,4,80.67,80.69,80.12,80.13,4121
CLZ09,2009-11-04 15:00,4,80.13,80.36,80.12,80.22,1985
CLZ09,2009-11-04 15:30,4,80.19,80.26,80.14,80.23,296
CLZ09,2009-11-04 16:00,4,80.26,80.33,80.24,80.26,200
CLZ09,2009-11-04 17:00,5,80.29,80.29,80.16,80.16,126
CLZ09,2009-11-04 17:30,5,80.18,80.27,80.18,80.23,173
CLZ09,2009-11-04 18:00,5,80.23,80.23,80.12,80.18,263
CLZ09,2009-11-04 18:30,5,80.19,80.2,79.98,80.01,368
CLZ09,2009-11-04 19:00,5,80,80.03,79.92,79.92,251
CLZ09,2009-11-04 19:30,5,79.92,80.09,79.86,80.04,337
CLZ09,2009-11-04 20:00,5,80.03,80.09,79.88,79.9,301
CLZ09,2009-11-04 20:30,5,79.9,79.99,79.87,79.87,195
CLZ09,2009-11-04 21:00,5,79.88,79.93,79.86,79.9,141
CLZ09,2009-11-04 21:30,5,79.88,79.94,79.75,79.8,568
CLZ09,2009-11-04 22:00,5,79.81,79.93,79.8,79.87,107
CLZ09,2009-11-04 22:30,5,79.86,79.88,79.76,79.78,179
CLZ09,2009-11-04 23:00,5,79.79,79.85,79.76,79.79,160
CLZ09,2009-11-04 23:30,5,79.78,79.89,79.77,79.78,144
CLZ09,2009-11-05 00:00,5,79.79,79.82,79.7,79.71,276
CLZ09,2009-11-05 00:30,5,79.7,79.74,79.62,79.73,471
CLZ09,2009-11-05 01:00,5,79.71,79.89,79.69,79.78,478
CLZ09,2009-11-05 01:30,5,79.78,79.89,79.74,79.83,494
CLZ09,2009-11-05 02:00,5,79.83,79.94,79.77,79.91,835
CLZ09,2009-11-05 02:30,5,79.93,79.94,79.58,79.61,1476
CLZ09,2009-11-05 03:00,5,79.61,80,79.6,79.93,1539
CLZ09,2009-11-05 03:30,5,79.92,80.2,79.8,79.83,1941
CLZ09,2009-11-05 04:00,5,79.82,80.02,79.77,79.83,1118
CLZ09,2009-11-05 04:30,5,79.83,79.95,79.71,79.84,878
CLZ09,2009-11-05 05:00,5,79.85,79.99,79.78,79.85,792
CLZ09,2009-11-05 05:30,5,79.85,80.04,79.79,79.98,1044
CLZ09,2009-11-05 06:00,5,79.98,80.15,79.8,80.15,1712
CLZ09,2009-11-05 06:30,5,80.14,80.29,80.03,80.11,3149
CLZ09,2009-11-05 07:00,5,80.12,80.2,79.95,80.06,3622
CLZ09,2009-11-05 07:30,5,80.05,80.52,80.05,80.17,9036
CLZ09,2009-11-05 08:00,5,80.16,80.31,79.87,79.99,10228
CLZ09,2009-11-05 08:30,5,79.99,80.15,79.67,79.99,16801
CLZ09,2009-11-05 09:00,5,79.98,80.15,79.73,79.97,13610
CLZ09,2009-11-05 09:30,5,79.99,80.48,79.98,80.26,15074
CLZ09,2009-11-05 10:00,5,80.25,80.34,80.09,80.3,10486
CLZ09,2009-11-05 10:30,5,80.32,80.32,79.74,79.79,14453
CLZ09,2009-11-05 11:00,5,79.79,79.83,79.34,79.74,18594
CLZ09,2009-11-05 11:30,5,79.74,80.11,79.6,79.8,12643
CLZ09,2009-11-05 12:00,5,79.8,79.96,79.67,79.89,6831
CLZ09,2009-11-05 12:30,5,79.89,80.09,79.75,79.86,7169
CLZ09,2009-11-05 13:00,5,79.87,79.98,79.38,79.62,16366
CLZ09,2009-11-05 13:30,5,79.62,79.74,79.61,79.66,3663
CLZ09,2009-11-05 14:00,5,79.65,79.82,79.63,79.77,2623
CLZ09,2009-11-05 14:30,5,79.77,79.86,79.72,79.82,1025
CLZ09,2009-11-05 15:00,5,79.81,79.89,79.6,79.67,949
CLZ09,2009-11-05 15:30,5,79.67,79.78,79.67,79.7,387
CLZ09,2009-11-05 16:00,5,79.72,79.84,79.72,79.73,130
CLZ09,2009-11-05 17:00,6,79.8,79.88,79.75,79.84,100
CLZ09,2009-11-05 17:30,6,79.85,79.86,79.78,79.8,83
CLZ09,2009-11-05 18:00,6,79.8,79.8,79.66,79.78,169
CLZ09,2009-11-05 18:30,6,79.79,79.98,79.77,79.85,322
CLZ09,2009-11-05 19:00,6,79.87,80,79.86,79.94,532
CLZ09,2009-11-05 19:30,6,79.96,79.98,79.93,79.97,137
CLZ09,2009-11-05 20:00,6,79.95,79.99,79.94,79.99,35
CLZ09,2009-11-05 20:30,6,79.97,80.09,79.96,80.03,652
CLZ09,2009-11-05 21:00,6,80.03,80.13,79.99,80.12,219
CLZ09,2009-11-05 21:30,6,80.12,80.12,80.04,80.09,114
CLZ09,2009-11-05 22:00,6,80.11,80.11,80.05,80.07,66
CLZ09,2009-11-05 22:30,6,80.05,80.12,80.04,80.07,205
CLZ09,2009-11-05 23:00,6,80.06,80.09,80.06,80.09,44
CLZ09,2009-11-05 23:30,6,80.09,80.13,80.08,80.11,126
CLZ09,2009-11-06 00:00,6,80.12,80.12,79.91,79.98,305
CLZ09,2009-11-06 00:30,6,79.98,80.01,79.91,79.98,223
CLZ09,2009-11-06 01:00,6,79.98,80.17,79.95,80.05,391
CLZ09,2009-11-06 01:30,6,80.04,80.1,79.93,80.03,506
CLZ09,2009-11-06 02:00,6,80.03,80.24,79.91,80.2,1467
CLZ09,2009-11-06 02:30,6,80.2,80.34,80.16,80.29,1689
CLZ09,2009-11-06 03:00,6,80.3,80.3,80.1,80.1,1209
CLZ09,2009-11-06 03:30,6,80.1,80.22,80.07,80.15,1041
CLZ09,2009-11-06 04:00,6,80.15,80.21,80.03,80.12,1058
CLZ09,2009-11-06 04:30,6,80.1,80.17,79.96,80.01,1120
CLZ09,2009-11-06 05:00,6,80.02,80.09,79.8,79.9,1359
CLZ09,2009-11-06 05:30,6,79.89,79.91,79.52,79.53,2183
CLZ09,2009-11-06 06:00,6,79.53,79.69,79.52,79.61,2150
CLZ09,2009-11-06 06:30,6,79.62,79.73,79.25,79.25,4513
CLZ09,2009-11-06 07:00,6,79.26,79.77,79.17,79.64,5510
CLZ09,2009-11-06 07:30,6,79.66,79.67,77.32,77.79,38670
CLZ09,2009-11-06 08:00,6,77.78,78.08,77.3,78.05,22793
CLZ09,2009-11-06 08:30,6,78.04,78.96,77.91,78.6,30592
CLZ09,2009-11-06 09:00,6,78.6,78.77,77.45,77.5,24281
CLZ09,2009-11-06 09:30,6,77.5,77.65,77.05,77.55,31453
CLZ09,2009-11-06 10:00,6,77.56,77.64,76.91,77.09,21298
CLZ09,2009-11-06 10:30,6,77.09,77.35,76.91,77.07,18345
CLZ09,2009-11-06 11:00,6,77.06,77.46,77.01,77.24,8863
CLZ09,2009-11-06 11:30,6,77.23,77.37,76.95,77,9381
CLZ09,2009-11-06 12:00,6,77,77.23,76.71,77.07,12666
CLZ09,2009-11-06 12:30,6,77.05,77.3,76.81,76.86,7859
CLZ09,2009-11-06 13:00,6,76.86,77.59,76.81,77.38,19193
CLZ09,2009-11-06 13:30,6,77.38,77.5,77.3,77.43,4001
CLZ09,2009-11-06 14:00,6,77.44,77.53,77.32,77.53,2443
CLZ09,2009-11-06 14:30,6,77.52,77.74,77.49,77.6,1586
CLZ09,2009-11-06 15:00,6,77.63,77.71,77.6,77.65,360
CLZ09,2009-11-06 15:30,6,77.64,77.67,77.59,77.63,372
CLZ09,2009-11-06 16:00,6,77.62,77.65,77.59,77.65,76
CLZ09,2009-11-08 17:00,9,77.87,78.1,77.82,78.04,880
CLZ09,2009-11-08 17:30,9,78.06,78.07,77.77,77.91,565
CLZ09,2009-11-08 18:00,9,77.91,78.04,77.88,78.02,529
CLZ09,2009-11-08 18:30,9,78.03,78.25,78.01,78.22,1300
CLZ09,2009-11-08 19:00,9,78.21,78.3,78.15,78.2,720
CLZ09,2009-11-08 19:30,9,78.2,78.3,78.11,78.16,376
CLZ09,2009-11-08 20:00,9,78.17,78.3,78.17,78.29,256
CLZ09,2009-11-08 20:30,9,78.29,78.38,78.25,78.37,409
CLZ09,2009-11-08 21:00,9,78.38,78.38,78.25,78.27,339
CLZ09,2009-11-08 21:30,9,78.28,78.33,78.26,78.31,130
CLZ09,2009-11-08 22:00,9,78.3,78.43,78.3,78.4,545
CLZ09,2009-11-08 22:30,9,78.38,78.45,78.35,78.41,269
CLZ09,2009-11-08 23:00,9,78.42,78.43,78.28,78.36,414
CLZ09,2009-11-08 23:30,9,78.34,78.41,78.28,78.38,336
CLZ09,2009-11-09 00:00,9,78.38,78.43,78.34,78.4,196
CLZ09,2009-11-09 00:30,9,78.42,78.44,78.35,78.39,274
CLZ09,2009-11-09 01:00,9,78.39,78.78,78.39,78.72,1645
CLZ09,2009-11-09 01:30,9,78.71,78.77,78.65,78.76,625
CLZ09,2009-11-09 02:00,9,78.76,78.85,78.7,78.75,2162
CLZ09,2009-11-09 02:30,9,78.75,78.95,78.58,78.59,2189
CLZ09,2009-11-09 03:00,9,78.6,78.71,78.3,78.47,2163
CLZ09,2009-11-09 03:30,9,78.47,78.67,78.45,78.65,1850
CLZ09,2009-11-09 04:00,9,78.66,78.8,78.6,78.62,1843
CLZ09,2009-11-09 04:30,9,78.62,78.73,78.53,78.67,1162
CLZ09,2009-11-09 05:00,9,78.67,78.8,78.65,78.7,1841
CLZ09,2009-11-09 05:30,9,78.7,78.73,78.58,78.63,1037
CLZ09,2009-11-09 06:00,9,78.62,78.62,78.39,78.57,2458
CLZ09,2009-11-09 06:30,9,78.57,78.64,78.48,78.5,2097
CLZ09,2009-11-09 07:00,9,78.5,78.51,78.05,78.09,4270
CLZ09,2009-11-09 07:30,9,78.07,78.62,77.95,78.36,10502
CLZ09,2009-11-09 08:00,9,78.36,79.23,78.33,78.94,19951
CLZ09,2009-11-09 08:30,9,78.94,79.3,78.83,79.12,21288
CLZ09,2009-11-09 09:00,9,79.11,79.38,79.04,79.07,17211
CLZ09,2009-11-09 09:30,9,79.07,79.33,78.94,79.21,12557
CLZ09,2009-11-09 10:00,9,79.21,79.93,79.18,79.66,27177
CLZ09,2009-11-09 10:30,9,79.67,79.9,79.62,79.69,10469
CLZ09,2009-11-09 11:00,9,79.7,79.93,79.63,79.74,7220
CLZ09,2009-11-09 11:30,9,79.73,80.19,79.66,80.03,13401
CLZ09,2009-11-09 12:00,9,80.04,80.07,79.66,79.69,10386
CLZ09,2009-11-09 12:30,9,79.7,79.98,79.53,79.77,10423
CLZ09,2009-11-09 13:00,9,79.78,79.83,79.36,79.45,17194
CLZ09,2009-11-09 13:30,9,79.44,79.47,79.3,79.4,4474
CLZ09,2009-11-09 14:00,9,79.4,79.42,79.18,79.28,2819
CLZ09,2009-11-09 14:30,9,79.28,79.34,79.15,79.27,1374
CLZ09,2009-11-09 15:00,9,79.27,79.34,79.25,79.3,522
CLZ09,2009-11-09 15:30,9,79.29,79.31,79.18,79.19,420
CLZ09,2009-11-09 16:00,9,79.2,79.28,79.19,79.25,197
CLZ09,2009-11-09 17:00,10,79.24,79.41,79.21,79.4,238
CLZ09,2009-11-09 17:30,10,79.4,79.47,79.38,79.43,108
CLZ09,2009-11-09 18:00,10,79.43,79.5,79.4,79.48,362
CLZ09,2009-11-09 18:30,10,79.5,79.5,79.27,79.33,211
CLZ09,2009-11-09 19:00,10,79.32,79.32,79.07,79.09,818
CLZ09,2009-11-09 19:30,10,79.08,79.1,79,79.07,381
CLZ09,2009-11-09 20:00,10,79.08,79.12,79.04,79.05,339
CLZ09,2009-11-09 20:30,10,79.06,79.09,78.95,79.08,567
CLZ09,2009-11-09 21:00,10,79.09,79.1,78.9,79.05,339
CLZ09,2009-11-09 21:30,10,79.04,79.08,78.99,79,180
CLZ09,2009-11-09 22:00,10,78.99,79,78.94,78.94,136
CLZ09,2009-11-09 22:30,10,78.94,79.11,78.94,79.05,236
CLZ09,2009-11-09 23:00,10,79.05,79.15,78.85,78.96,539
CLZ09,2009-11-09 23:30,10,78.94,78.99,78.89,78.96,263
CLZ09,2009-11-10 00:00,10,78.96,79.07,78.9,78.94,274
CLZ09,2009-11-10 00:30,10,78.97,79.21,78.96,79.21,315
CLZ09,2009-11-10 01:00,10,79.2,79.23,78.85,78.9,614
CLZ09,2009-11-10 01:30,10,78.88,78.95,78.57,78.74,1876
CLZ09,2009-11-10 02:00,10,78.74,78.86,78.55,78.85,1911
CLZ09,2009-11-10 02:30,10,78.84,79.06,78.79,79.03,1328
CLZ09,2009-11-10 03:00,10,79.04,79.13,78.92,79.12,1381
CLZ09,2009-11-10 03:30,10,79.12,79.21,79.05,79.05,1126
CLZ09,2009-11-10 04:00,10,79.05,79.12,78.88,79.1,1344
CLZ09,2009-11-10 04:30,10,79.11,79.22,79.09,79.16,1084
CLZ09,2009-11-10 05:00,10,79.15,79.49,79.13,79.42,2831
CLZ09,2009-11-10 05:30,10,79.44,79.55,79.2,79.25,2020
CLZ09,2009-11-10 06:00,10,79.25,79.4,79.14,79.22,1806
CLZ09,2009-11-10 06:30,10,79.21,79.4,79.15,79.4,1739
CLZ09,2009-11-10 07:00,10,79.39,79.89,79.31,79.72,6834
CLZ09,2009-11-10 07:30,10,79.72,79.85,79.43,79.43,7601
CLZ09,2009-11-10 08:00,10,79.43,79.74,79.27,79.74,10007
CLZ09,2009-11-10 08:30,10,79.75,80.34,79.63,80.03,22943
CLZ09,2009-11-10 09:00,10,80.02,80.47,79.85,80.43,19845
CLZ09,2009-11-10 09:30,10,80.42,80.51,79.79,79.86,18416
CLZ09,2009-11-10 10:00,10,79.85,80.01,79.17,79.27,26862
CLZ09,2009-11-10 10:30,10,79.26,79.53,79.06,79.4,16332
CLZ09,2009-11-10 11:00,10,79.4,79.41,78.15,78.16,21748
CLZ09,2009-11-10 11:30,10,78.17,78.36,77.89,78.31,20126
CLZ09,2009-11-10 12:00,10,78.3,78.47,78.04,78.16,9573
CLZ09,2009-11-10 12:30,10,78.17,78.38,77.92,78.32,11309
CLZ09,2009-11-10 13:00,10,78.33,79.23,78.22,78.99,24678
CLZ09,2009-11-10 13:30,10,79,79.06,78.89,79.01,3740
CLZ09,2009-11-10 14:00,10,79.02,79.16,78.95,79.15,2500
CLZ09,2009-11-10 14:30,10,79.15,79.16,79.04,79.1,1417
CLZ09,2009-11-10 15:00,10,79.11,79.18,78.93,78.93,842
CLZ09,2009-11-10 15:30,10,79.03,79.06,78.62,78.84,2409
CLZ09,2009-11-10 16:00,10,78.83,78.86,78.8,78.84,107
CLZ09,2009-11-10 17:00,11,78.88,78.95,78.78,78.9,247
CLZ09,2009-11-10 17:30,11,78.92,79.03,78.89,78.98,287
CLZ09,2009-11-10 18:00,11,79.02,79.17,79.02,79.11,507
CLZ09,2009-11-10 18:30,11,79.12,79.15,79.1,79.13,143
CLZ09,2009-11-10 19:00,11,79.15,79.25,79.1,79.11,380
CLZ09,2009-11-10 19:30,11,79.1,79.1,79.03,79.05,219
CLZ09,2009-11-10 20:00,11,79.04,79.31,78.93,78.94,778
CLZ09,2009-11-10 20:30,11,78.95,79.15,78.9,79.12,274
CLZ09,2009-11-10 21:00,11,79.13,79.19,78.9,78.9,328
CLZ09,2009-11-10 21:30,11,78.9,78.97,78.86,78.91,193
CLZ09,2009-11-10 22:00,11,78.93,79.01,78.9,78.95,115
CLZ09,2009-11-10 22:30,11,78.94,78.95,78.86,78.88,256
CLZ09,2009-11-10 23:00,11,78.9,78.9,78.78,78.82,137
CLZ09,2009-11-10 23:30,11,78.82,78.83,78.66,78.74,473
CLZ09,2009-11-11 00:00,11,78.73,78.74,78.6,78.64,350
CLZ09,2009-11-11 00:30,11,78.64,78.86,78.64,78.82,197
CLZ09,2009-11-11 01:00,11,78.82,78.88,78.73,78.85,376
CLZ09,2009-11-11 01:30,11,78.86,79.1,78.85,79.1,641
CLZ09,2009-11-11 02:00,11,79.08,79.28,78.75,79.19,3403
CLZ09,2009-11-11 02:30,11,79.21,79.23,79.05,79.08,1260
CLZ09,2009-11-11 03:00,11,79.07,79.45,79.07,79.43,2597
CLZ09,2009-11-11 03:30,11,79.43,79.5,79.21,79.23,1936
CLZ09,2009-11-11 04:00,11,79.24,79.55,79.24,79.37,2191
CLZ09,2009-11-11 04:30,11,79.39,79.45,79.35,79.39,1367
CLZ09,2009-11-11 05:00,11,79.39,79.54,79.38,79.47,1433
CLZ09,2009-11-11 05:30,11,79.45,79.58,79.44,79.46,1229
CLZ09,2009-11-11 06:00,11,79.46,79.65,79.44,79.58,1776
CLZ09,2009-11-11 06:30,11,79.58,79.58,79.33,79.51,2258
CLZ09,2009-11-11 07:00,11,79.51,79.69,79.36,79.45,3622
CLZ09,2009-11-11 07:30,11,79.45,79.79,79.26,79.76,8691
CLZ09,2009-11-11 08:00,11,79.76,80.07,79.67,79.77,12548
CLZ09,2009-11-11 08:30,11,79.78,79.99,79.46,79.78,15538
CLZ09,2009-11-11 09:00,11,79.79,80.1,79.74,79.94,13859
CLZ09,2009-11-11 09:30,11,79.94,79.94,79.1,79.45,19056
CLZ09,2009-11-11 10:00,11,79.45,79.51,79.05,79.2,15699
CLZ09,2009-11-11 10:30,11,79.2,79.45,78.77,78.91,19098
CLZ09,2009-11-11 11:00,11,78.92,79.02,78.67,78.92,12337
CLZ09,2009-11-11 11:30,11,78.91,79.38,78.88,79.14,12558
CLZ09,2009-11-11 12:00,11,79.14,79.35,78.95,79.08,7007
CLZ09,2009-11-11 12:30,11,79.08,79.14,78.57,78.9,14324
CLZ09,2009-11-11 13:00,11,78.91,79.34,78.8,79.26,15037
CLZ09,2009-11-11 13:30,11,79.25,79.35,79.2,79.25,3199
CLZ09,2009-11-11 14:00,11,79.24,79.39,79.16,79.3,2612
CLZ09,2009-11-11 14:30,11,79.29,79.35,79.21,79.28,1077
CLZ09,2009-11-11 15:00,11,79.27,79.31,79.23,79.23,340
CLZ09,2009-11-11 15:30,11,79.23,79.26,79.2,79.23,252
CLZ09,2009-11-11 16:00,11,79.23,79.28,79.21,79.28,99
CLZ09,2009-11-11 17:00,12,79.25,79.28,79.21,79.21,74
CLZ09,2009-11-11 17:30,12,79.21,79.3,79.2,79.27,122
CLZ09,2009-11-11 18:00,12,79.27,79.54,79.25,79.47,541
CLZ09,2009-11-11 18:30,12,79.49,79.69,79.49,79.61,539
CLZ09,2009-11-11 19:00,12,79.62,79.63,79.45,79.58,600
CLZ09,2009-11-11 19:30,12,79.59,79.59,79.37,79.41,286
CLZ09,2009-11-11 20:00,12,79.41,79.48,79.29,79.29,275
CLZ09,2009-11-11 20:30,12,79.3,79.38,79.29,79.37,111
CLZ09,2009-11-11 21:00,12,79.37,79.49,79.36,79.49,314
CLZ09,2009-11-11 21:30,12,79.46,79.46,79.28,79.3,189
CLZ09,2009-11-11 22:00,12,79.3,79.35,79.2,79.25,427
CLZ09,2009-11-11 22:30,12,79.27,79.3,79.18,79.28,176
CLZ09,2009-11-11 23:00,12,79.27,79.27,79.14,79.21,202
CLZ09,2009-11-11 23:30,12,79.21,79.26,79.18,79.25,94
CLZ09,2009-11-12 00:00,12,79.25,79.39,79.25,79.31,287
CLZ09,2009-11-12 00:30,12,79.31,79.6,79.29,79.5,470
CLZ09,2009-11-12 01:00,12,79.49,79.5,79.36,79.4,218
CLZ09,2009-11-12 01:30,12,79.39,79.43,79.07,79.07,740
CLZ09,2009-11-12 02:00,12,79.08,79.28,79,79.25,1325
CLZ09,2009-11-12 02:30,12,79.24,79.31,79.17,79.18,916
CLZ09,2009-11-12 03:00,12,79.18,79.18,78.85,78.95,2077
CLZ09,2009-11-12 03:30,12,78.95,78.98,78.8,78.9,2218
CLZ09,2009-11-12 04:00,12,78.9,79.04,78.84,78.96,1556
CLZ09,2009-11-12 04:30,12,78.96,79,78.85,78.86,727
CLZ09,2009-11-12 05:00,12,78.86,78.92,78.8,78.88,1116
CLZ09,2009-11-12 05:30,12,78.89,78.89,78.6,78.63,1685
CLZ09,2009-11-12 06:00,12,78.63,78.75,78.33,78.34,3715
CLZ09,2009-11-12 06:30,12,78.35,78.6,78.22,78.43,5689
CLZ09,2009-11-12 07:00,12,78.44,78.72,78.39,78.68,3723
CLZ09,2009-11-12 07:30,12,78.69,78.73,78.42,78.49,7113
CLZ09,2009-11-12 08:00,12,78.5,78.67,78.07,78.32,17518
CLZ09,2009-11-12 08:30,12,78.33,78.69,78.04,78.6,18207
CLZ09,2009-11-12 09:00,12,78.61,78.72,77.79,77.99,21426
CLZ09,2009-11-12 09:30,12,77.98,77.98,77.15,77.42,23523
CLZ09,2009-11-12 10:00,12,77.4,77.44,76.68,76.93,41510
CLZ09,2009-11-12 10:30,12,76.94,77.19,76.82,77.13,13925
CLZ09,2009-11-12 11:00,12,77.11,77.42,77.05,77.23,9357
CLZ09,2009-11-12 11:30,12,77.22,77.22,76.93,77.04,7995
CLZ09,2009-11-12 12:00,12,77.04,77.14,76.56,77.1,19159
CLZ09,2009-11-12 12:30,12,77.12,77.25,76.91,77.07,7364
CLZ09,2009-11-12 13:00,12,77.08,77.37,76.86,76.9,16967
CLZ09,2009-11-12 13:30,12,76.91,76.94,76.75,76.84,4858
CLZ09,2009-11-12 14:00,12,76.84,76.89,76.65,76.68,3583
CLZ09,2009-11-12 14:30,12,76.69,76.73,76.52,76.68,3166
CLZ09,2009-11-12 15:00,12,76.69,76.75,76.67,76.69,720
CLZ09,2009-11-12 15:30,12,76.69,76.78,76.68,76.75,280
CLZ09,2009-11-12 16:00,12,76.75,76.78,76.72,76.77,103
CLZ09,2009-11-12 17:00,13,76.78,76.96,76.71,76.91,921
CLZ09,2009-11-12 17:30,13,76.91,77.07,76.9,77,532
CLZ09,2009-11-12 18:00,13,77,77.06,76.82,76.91,291
CLZ09,2009-11-12 18:30,13,76.92,76.96,76,76.34,2352
CLZ09,2009-11-12 19:00,13,76.35,76.47,76.3,76.33,722
CLZ09,2009-11-12 19:30,13,76.32,76.39,76.3,76.39,291
CLZ09,2009-11-12 20:00,13,76.38,76.58,76.36,76.57,378
CLZ09,2009-11-12 20:30,13,76.59,76.79,76.55,76.78,487
CLZ09,2009-11-12 21:00,13,76.77,76.81,76.63,76.65,344
CLZ09,2009-11-12 21:30,13,76.65,76.95,76.65,76.93,453
CLZ09,2009-11-12 22:00,13,76.94,76.94,76.79,76.79,320
CLZ09,2009-11-12 22:30,13,76.8,76.99,76.8,76.96,273
CLZ09,2009-11-12 23:00,13,76.96,76.96,76.79,76.84,245
CLZ09,2009-11-12 23:30,13,76.83,76.98,76.8,76.98,282
CLZ09,2009-11-13 00:00,13,76.97,77.08,76.9,77.07,475
CLZ09,2009-11-13 00:30,13,77.07,77.07,76.9,77.05,525
CLZ09,2009-11-13 01:00,13,77.05,77.14,77.04,77.05,647
CLZ09,2009-11-13 01:30,13,77.06,77.14,76.99,77.13,579
CLZ09,2009-11-13 02:00,13,77.12,77.4,77.06,77.36,2202
CLZ09,2009-11-13 02:30,13,77.35,77.55,77.32,77.51,1325
CLZ09,2009-11-13 03:00,13,77.52,77.55,77.44,77.48,1398
CLZ09,2009-11-13 03:30,13,77.48,77.54,77.42,77.47,998
CLZ09,2009-11-13 04:00,13,77.48,77.5,77.41,77.46,810
CLZ09,2009-11-13 04:30,13,77.45,77.46,77.28,77.41,1077
CLZ09,2009-11-13 05:00,13,77.42,77.67,77.42,77.42,1807
CLZ09,2009-11-13 05:30,13,77.43,77.47,77.16,77.24,1404
CLZ09,2009-11-13 06:00,13,77.24,77.34,76.78,76.85,2317
CLZ09,2009-11-13 06:30,13,76.85,77.11,76.76,76.9,2065
CLZ09,2009-11-13 07:00,13,76.9,76.9,76.55,76.62,4476
CLZ09,2009-11-13 07:30,13,76.62,76.96,76.39,76.66,9667
CLZ09,2009-11-13 08:00,13,76.64,76.71,75.73,76.24,20920
CLZ09,2009-11-13 08:30,13,76.24,76.34,75.6,75.68,20526
CLZ09,2009-11-13 09:00,13,75.68,76.03,75.6,75.86,13557
CLZ09,2009-11-13 09:30,13,75.85,76.69,75.57,76.42,22763
CLZ09,2009-11-13 10:00,13,76.42,76.65,76.16,76.51,14206
CLZ09,2009-11-13 10:30,13,76.52,76.83,76.4,76.49,13122
CLZ09,2009-11-13 11:00,13,76.5,77.17,76.41,77.01,13260
CLZ09,2009-11-13 11:30,13,77.03,77.11,76.83,76.98,7212
CLZ09,2009-11-13 12:00,13,76.96,77,76.59,76.85,6390
CLZ09,2009-11-13 12:30,13,76.84,76.9,76.51,76.59,7118
CLZ09,2009-11-13 13:00,13,76.6,76.67,76.15,76.33,15781
CLZ09,2009-11-13 13:30,13,76.34,76.36,76.19,76.24,3887
CLZ09,2009-11-13 14:00,13,76.23,76.4,76.22,76.37,3360
CLZ09,2009-11-13 14:30,13,76.35,76.49,76.35,76.46,1123
CLZ09,2009-11-13 15:00,13,76.46,76.47,76.35,76.43,498
CLZ09,2009-11-13 15:30,13,76.42,76.49,76.27,76.46,414
CLZ09,2009-11-13 16:00,13,76.46,76.56,76.46,76.54,152
CLZ09,2009-11-15 17:00,16,76.58,76.94,76.35,76.94,1046
CLZ09,2009-11-15 17:30,16,76.94,77.06,76.92,77,614
CLZ09,2009-11-15 18:00,16,77.01,77.07,76.92,77.01,556
CLZ09,2009-11-15 18:30,16,77.01,77.01,76.92,77,235
CLZ09,2009-11-15 19:00,16,76.98,77.09,76.87,77.03,324
CLZ09,2009-11-15 19:30,16,77.03,77.15,77.03,77.04,368
CLZ09,2009-11-15 20:00,16,77.02,77.07,76.99,77.06,218
CLZ09,2009-11-15 20:30,16,77.05,77.07,76.91,76.93,235
CLZ09,2009-11-15 21:00,16,76.93,77.18,76.92,77.11,677
CLZ09,2009-11-15 21:30,16,77.11,77.29,77.07,77.2,382
CLZ09,2009-11-15 22:00,16,77.19,77.37,77.18,77.36,375
CLZ09,2009-11-15 22:30,16,77.36,77.39,77.21,77.26,540
CLZ09,2009-11-15 23:00,16,77.26,77.33,77.16,77.19,370
CLZ09,2009-11-15 23:30,16,77.19,77.26,77.17,77.23,166
CLZ09,2009-11-16 00:00,16,77.24,77.33,77.23,77.33,158
CLZ09,2009-11-16 00:30,16,77.33,77.39,77.29,77.32,329
CLZ09,2009-11-16 01:00,16,77.31,77.45,77.3,77.4,688
CLZ09,2009-11-16 01:30,16,77.4,77.45,77.32,77.34,656
CLZ09,2009-11-16 02:00,16,77.34,77.5,77.29,77.48,1236
CLZ09,2009-11-16 02:30,16,77.5,77.54,77.36,77.38,895
CLZ09,2009-11-16 03:00,16,77.38,77.56,77.35,77.42,1213
CLZ09,2009-11-16 03:30,16,77.43,77.49,77.32,77.34,672
CLZ09,2009-11-16 04:00,16,77.36,77.42,77.23,77.26,1055
CLZ09,2009-11-16 04:30,16,77.26,77.36,77.2,77.29,826
CLZ09,2009-11-16 05:00,16,77.29,77.31,77.16,77.28,904
CLZ09,2009-11-16 05:30,16,77.29,77.39,77.2,77.23,991
CLZ09,2009-11-16 06:00,16,77.23,77.26,77.12,77.19,1212
CLZ09,2009-11-16 06:30,16,77.19,77.49,77.19,77.3,2273
CLZ09,2009-11-16 07:00,16,77.3,77.32,77.03,77.11,3209
CLZ09,2009-11-16 07:30,16,77.1,77.31,76.88,77.08,6228
CLZ09,2009-11-16 08:00,16,77.07,77.19,76.63,76.87,10892
CLZ09,2009-11-16 08:30,16,76.87,77.77,76.8,77.74,20158
CLZ09,2009-11-16 09:00,16,77.74,78.51,77.69,78.31,30130
CLZ09,2009-11-16 09:30,16,78.31,78.95,78.13,78.91,22813
CLZ09,2009-11-16 10:00,16,78.9,78.99,78.55,78.78,14776
CLZ09,2009-11-16 10:30,16,78.79,79.24,78.77,79.01,20176
CLZ09,2009-11-16 11:00,16,79.01,79.13,78.24,78.56,21605
CLZ09,2009-11-16 11:30,16,78.58,79.04,78.49,78.86,11005
CLZ09,2009-11-16 12:00,16,78.87,79.14,78.73,79.03,8465
CLZ09,2009-11-16 12:30,16,79.02,79.15,78.9,79.08,15105
CLZ09,2009-11-16 13:00,16,79.09,79.43,78.82,78.86,24183
CLZ09,2009-11-16 13:30,16,78.85,78.96,78.77,78.83,4083
CLZ09,2009-11-16 14:00,16,78.83,78.89,78.67,78.69,3254
CLZ09,2009-11-16 14:30,16,78.7,78.91,78.66,78.87,1559
CLZ09,2009-11-16 15:00,16,78.9,78.92,78.84,78.85,335
CLZ09,2009-11-16 15:30,16,78.85,78.92,78.81,78.91,224
CLZ09,2009-11-16 16:00,16,78.91,78.97,78.88,78.91,149
CLZ09,2009-11-16 17:00,17,78.93,78.93,78.85,78.9,89
CLZ09,2009-11-16 17:30,17,78.91,79.03,78.9,78.92,186
CLZ09,2009-11-16 18:00,17,78.91,78.99,78.87,78.94,185
CLZ09,2009-11-16 18:30,17,78.94,78.99,78.92,78.97,138
CLZ09,2009-11-16 19:00,17,78.98,79.07,78.67,78.7,539
CLZ09,2009-11-16 19:30,17,78.7,78.73,78.64,78.67,297
CLZ09,2009-11-16 20:00,17,78.67,78.72,78.59,78.6,268
CLZ09,2009-11-16 20:30,17,78.61,78.66,78.53,78.54,226
CLZ09,2009-11-16 21:00,17,78.54,78.63,78.51,78.63,165
CLZ09,2009-11-16 21:30,17,78.62,78.62,78.53,78.56,70
CLZ09,2009-11-16 22:00,17,78.57,78.67,78.56,78.64,191
CLZ09,2009-11-16 22:30,17,78.63,78.72,78.59,78.7,347
CLZ09,2009-11-16 23:00,17,78.7,78.87,78.7,78.76,505
CLZ09,2009-11-16 23:30,17,78.76,78.78,78.66,78.69,207
CLZ09,2009-11-17 00:00,17,78.68,78.69,78.55,78.58,299
CLZ09,2009-11-17 00:30,17,78.57,78.66,78.55,78.66,256
CLZ09,2009-11-17 01:00,17,78.66,78.83,78.66,78.77,436
CLZ09,2009-11-17 01:30,17,78.76,78.78,78.65,78.75,408
CLZ09,2009-11-17 02:00,17,78.76,78.76,78.46,78.47,954
CLZ09,2009-11-17 02:30,17,78.49,78.63,78.43,78.6,966
CLZ09,2009-11-17 03:00,17,78.59,78.63,78.4,78.45,1236
CLZ09,2009-11-17 03:30,17,78.45,78.64,78.41,78.61,1008
CLZ09,2009-11-17 04:00,17,78.62,78.69,78.39,78.42,1191
CLZ09,2009-11-17 04:30,17,78.42,78.47,78.31,78.4,1338
CLZ09,2009-11-17 05:00,17,78.43,78.55,78.4,78.5,845
CLZ09,2009-11-17 05:30,17,78.5,78.59,78.36,78.45,957
CLZ09,2009-11-17 06:00,17,78.44,78.45,78.18,78.34,3140
CLZ09,2009-11-17 06:30,17,78.34,78.55,78.14,78.52,2569
CLZ09,2009-11-17 07:00,17,78.54,78.9,78.4,78.82,4764
CLZ09,2009-11-17 07:30,17,78.84,78.94,78.45,78.53,8652
CLZ09,2009-11-17 08:00,17,78.53,78.8,78.45,78.54,7724
CLZ09,2009-11-17 08:30,17,78.54,79.14,78.32,78.82,18128
CLZ09,2009-11-17 09:00,17,78.82,78.94,78.64,78.92,9506
CLZ09,2009-11-17 09:30,17,78.92,78.94,78.4,78.7,13335
CLZ09,2009-11-17 10:00,17,78.7,78.79,78.4,78.66,9871
CLZ09,2009-11-17 10:30,17,78.67,78.77,78.42,78.67,11120
CLZ09,2009-11-17 11:00,17,78.68,79.25,78.56,79.14,12421
CLZ09,2009-11-17 11:30,17,79.14,79.41,79.08,79.25,11120
CLZ09,2009-11-17 12:00,17,79.24,79.65,79.17,79.45,13948
CLZ09,2009-11-17 12:30,17,79.45,79.73,79.25,79.51,14334
CLZ09,2009-11-17 13:00,17,79.53,80.05,79.05,79.09,17180
CLZ09,2009-11-17 13:30,17,79.08,79.2,78.99,79.09,4993
CLZ09,2009-11-17 14:00,17,79.09,79.25,79.06,79.25,2293
CLZ09,2009-11-17 14:30,17,79.24,79.3,79.22,79.23,1225
CLZ09,2009-11-17 15:00,17,79.23,79.56,79.09,79.49,1566
CLZ09,2009-11-17 15:30,17,79.49,79.5,79.26,79.42,2053
CLZ09,2009-11-17 16:00,17,79.41,79.47,79.34,79.42,313
CLZ09,2009-11-17 17:00,18,79.38,79.45,79.31,79.44,187
CLZ09,2009-11-17 17:30,18,79.43,79.5,79.41,79.44,162
CLZ09,2009-11-17 18:00,18,79.44,79.68,79.42,79.57,501
CLZ09,2009-11-17 18:30,18,79.55,79.7,79.54,79.7,304
CLZ09,2009-11-17 19:00,18,79.7,79.74,79.61,79.65,454
CLZ09,2009-11-17 19:30,18,79.65,79.67,79.47,79.54,318
CLZ09,2009-11-17 20:00,18,79.54,79.85,79.53,79.81,673
CLZ09,2009-11-17 20:30,18,79.79,79.79,79.62,79.65,245
CLZ09,2009-11-17 21:00,18,79.65,79.72,79.59,79.6,419
CLZ09,2009-11-17 21:30,18,79.6,79.6,79.35,79.39,575
CLZ09,2009-11-17 22:00,18,79.39,79.44,79.27,79.39,275
CLZ09,2009-11-17 22:30,18,79.39,79.51,79.36,79.4,347
CLZ09,2009-11-17 23:00,18,79.4,79.46,79.38,79.4,122
CLZ09,2009-11-17 23:30,18,79.41,79.55,79.41,79.52,306
CLZ09,2009-11-18 00:00,18,79.52,79.53,79.46,79.48,92
CLZ09,2009-11-18 00:30,18,79.48,79.58,79.47,79.56,156
CLZ09,2009-11-18 01:00,18,79.57,79.82,79.57,79.57,1157
CLZ09,2009-11-18 01:30,18,79.58,79.65,79.53,79.64,286
CLZ09,2009-11-18 02:00,18,79.65,79.72,79.5,79.64,771
CLZ09,2009-11-18 02:30,18,79.63,79.77,79.62,79.7,726
CLZ09,2009-11-18 03:00,18,79.7,79.72,79.65,79.71,438
CLZ09,2009-11-18 03:30,18,79.72,79.95,79.71,79.89,1721
CLZ09,2009-11-18 04:00,18,79.9,80.03,79.89,80.01,1568
CLZ09,2009-11-18 04:30,18,80,80.02,79.86,79.94,790
CLZ09,2009-11-18 05:00,18,79.94,80.04,79.92,80.02,605
CLZ09,2009-11-18 05:30,18,80.02,80.23,80,80.07,1854
CLZ09,2009-11-18 06:00,18,80.06,80.09,79.86,79.92,1977
CLZ09,2009-11-18 06:30,18,79.92,79.95,79.84,79.89,1017
CLZ09,2009-11-18 07:00,18,79.89,79.91,79.8,79.8,1858
CLZ09,2009-11-18 07:30,18,79.8,79.92,79.42,79.52,7120
CLZ09,2009-11-18 08:00,18,79.51,80.09,79.25,79.87,12704
CLZ09,2009-11-18 08:30,18,79.87,79.99,79.53,79.77,10249
CLZ09,2009-11-18 09:00,18,79.76,79.99,79.57,79.99,6182
CLZ09,2009-11-18 09:30,18,79.94,80.33,79.5,79.7,26592
CLZ09,2009-11-18 10:00,18,79.7,80.15,79.64,80.03,12009
CLZ09,2009-11-18 10:30,18,80.04,80.09,79.85,79.94,6898
CLZ09,2009-11-18 11:00,18,79.94,79.96,79.3,79.55,10694
CLZ09,2009-11-18 11:30,18,79.56,79.73,78.9,79.1,12956
CLZ09,2009-11-18 12:00,18,79.1,79.13,78.67,79.02,13092
CLZ09,2009-11-18 12:30,18,79.01,79.25,78.76,79.16,7131
CLZ09,2009-11-18 13:00,18,79.15,79.63,79.1,79.59,11203
CLZ09,2009-11-18 13:30,18,79.6,79.6,79.43,79.47,2614
CLZ09,2009-11-18 14:00,18,79.48,79.66,79.46,79.66,1696
CLZ09,2009-11-18 14:30,18,79.65,79.72,79.54,79.69,1284
CLZ09,2009-11-18 15:00,18,79.68,79.75,79.65,79.66,369
CLZ09,2009-11-18 15:30,18,79.66,79.72,79.63,79.7,162
CLZ09,2009-11-18 16:00,18,79.71,79.75,79.69,79.75,175
CLZ09,2009-11-18 17:00,19,79.63,79.83,79.63,79.7,182
CLZ09,2009-11-18 17:30,19,79.72,79.72,79.67,79.7,25
CLZ09,2009-11-18 18:00,19,79.69,79.7,79.54,79.62,131
CLZ09,2009-11-18 18:30,19,79.62,79.67,79.53,79.54,82
CLZ09,2009-11-18 19:00,19,79.55,79.56,79.42,79.52,314
CLZ09,2009-11-18 19:30,19,79.52,79.52,79.34,79.47,200
CLZ09,2009-11-18 20:00,19,79.48,79.48,79.34,79.38,118
CLZ09,2009-11-18 20:30,19,79.41,79.46,79.36,79.36,135
CLZ09,2009-11-18 21:00,19,79.35,79.42,79.33,79.34,205
CLZ09,2009-11-18 21:30,19,79.34,79.44,79.31,79.38,132
CLZ09,2009-11-18 22:00,19,79.38,79.46,79.38,79.46,226
CLZ09,2009-11-18 22:30,19,79.43,79.56,79.4,79.52,205
CLZ09,2009-11-18 23:00,19,79.52,79.55,79.47,79.47,71
CLZ09,2009-11-18 23:30,19,79.46,79.51,79.42,79.51,98
CLZ09,2009-11-19 00:00,19,79.48,79.72,79.48,79.71,134
CLZ09,2009-11-19 00:30,19,79.71,79.87,79.67,79.68,280
CLZ09,2009-11-19 01:00,19,79.68,79.77,79.59,79.73,191
CLZ09,2009-11-19 01:30,19,79.69,79.69,79.3,79.38,323
CLZ09,2009-11-19 02:00,19,79.38,79.38,79,79.13,797
CLZ09,2009-11-19 02:30,19,79.15,79.23,79.14,79.21,380
CLZ09,2009-11-19 03:00,19,79.17,79.19,78.95,79.08,439
CLZ09,2009-11-19 03:30,19,79.07,79.18,79,79.15,450
CLZ09,2009-11-19 04:00,19,79.16,79.21,79.09,79.1,307
CLZ09,2009-11-19 04:30,19,79.11,79.16,79.07,79.08,272
CLZ09,2009-11-19 05:00,19,79.07,79.13,78.93,79.01,514
CLZ09,2009-11-19 05:30,19,79.01,79.05,78.77,78.93,903
CLZ09,2009-11-19 06:00,19,78.91,78.93,78.76,78.87,339
CLZ09,2009-11-19 06:30,19,78.9,79.04,78.78,78.97,729
CLZ09,2009-11-19 07:00,19,78.98,79.35,78.91,79.16,1393
CLZ09,2009-11-19 07:30,19,79.15,79.38,78.96,79.03,2201
CLZ09,2009-11-19 08:00,19,79.03,79.58,78.98,79.29,2411
CLZ09,2009-11-19 08:30,19,79.3,79.33,77.96,78.13,8768
CLZ09,2009-11-19 09:00,19,78.13,78.32,78,78.11,2412
CLZ09,2009-11-19 09:30,19,78.13,78.13,77.1,77.15,8266
CLZ09,2009-11-19 10:00,19,77.18,77.71,77.06,77.58,3875
CLZ09,2009-11-19 10:30,19,77.58,77.78,77.3,77.74,2764
CLZ09,2009-11-19 11:00,19,77.76,77.96,77.65,77.86,2668
CLZ09,2009-11-19 11:30,19,77.89,78.2,77.6,77.77,3156
CLZ09,2009-11-19 12:00,19,77.76,77.76,77.25,77.48,1598
CLZ09,2009-11-19 12:30,19,77.52,77.72,77.3,77.65,1770
CLZ09,2009-11-19 13:00,19,77.65,77.65,77.24,77.5,3572
CLZ09,2009-11-19 13:30,19,77.5,77.72,77.49,77.66,1331
CLZ09,2009-11-19 14:00,19,77.66,77.69,77.54,77.63,923
CLZ09,2009-11-19 14:30,19,77.65,77.79,77.63,77.73,672
CLZ09,2009-11-19 15:00,19,77.73,77.76,77.64,77.76,324
CLZ09,2009-11-19 15:30,19,77.76,77.87,77.75,77.86,67
CLZ09,2009-11-19 16:00,19,77.81,77.9,77.73,77.77,77
CLZ09,2009-11-19 17:00,20,77.59,77.83,77.59,77.83,10
CLZ09,2009-11-19 17:30,20,77.78,77.79,77.74,77.74,12
CLZ09,2009-11-19 18:00,20,77.76,77.8,77.75,77.79,23
CLZ09,2009-11-19 18:30,20,77.82,77.83,77.77,77.8,24
CLZ09,2009-11-19 19:00,20,77.7,77.71,77.6,77.67,17
CLZ09,2009-11-19 19:30,20,77.68,77.75,77.65,77.65,17
CLZ09,2009-11-19 20:00,20,77.65,77.69,77.6,77.67,28
CLZ09,2009-11-19 20:30,20,77.64,77.7,77.64,77.69,60
CLZ09,2009-11-19 21:00,20,77.71,77.71,77.66,77.68,9
CLZ09,2009-11-19 21:30,20,77.74,77.75,77.74,77.75,12
CLZ09,2009-11-19 22:00,20,77.76,77.81,77.76,77.8,14
CLZ09,2009-11-19 22:30,20,77.83,77.92,77.79,77.88,89
CLZ09,2009-11-19 23:00,20,77.92,77.99,77.87,77.87,28
CLZ09,2009-11-19 23:30,20,77.9,77.9,77.9,77.9,1
CLZ09,2009-11-20 00:00,20,77.87,77.87,77.87,77.87,2
CLZ09,2009-11-20 00:30,20,77.79,77.79,77.63,77.75,57
CLZ09,2009-11-20 01:00,20,77.75,77.77,77.61,77.62,32
CLZ09,2009-11-20 01:30,20,77.58,77.58,77.4,77.57,163
CLZ09,2009-11-20 02:00,20,77.57,77.58,77.39,77.55,119
CLZ09,2009-11-20 02:30,20,77.57,77.7,77.42,77.44,122
CLZ09,2009-11-20 03:00,20,77.45,77.46,77.35,77.43,335
CLZ09,2009-11-20 03:30,20,77.39,77.4,76.91,77.07,691
CLZ09,2009-11-20 04:00,20,77.06,77.2,77,77.13,67
CLZ09,2009-11-20 04:30,20,77.13,77.23,77.13,77.19,80
CLZ09,2009-11-20 05:00,20,77.25,77.25,77.2,77.25,45
CLZ09,2009-11-20 05:30,20,77.14,77.15,76.91,76.95,32
CLZ09,2009-11-20 06:00,20,76.92,76.95,76.52,76.58,312
CLZ09,2009-11-20 06:30,20,76.6,76.66,76.35,76.65,240
CLZ09,2009-11-20 07:00,20,76.67,76.72,76.35,76.71,198
CLZ09,2009-11-20 07:30,20,76.75,76.95,76.68,76.79,385
CLZ09,2009-11-20 08:00,20,76.7,76.75,76.2,76.51,688
CLZ09,2009-11-20 08:30,20,76.44,76.78,76.32,76.4,363
CLZ09,2009-11-20 09:00,20,76.41,76.59,76.23,76.45,605
CLZ09,2009-11-20 09:30,20,76.48,76.52,76.26,76.33,440
CLZ09,2009-11-20 10:00,20,76.36,76.78,76.31,76.58,442
CLZ09,2009-11-20 10:30,20,76.6,77.33,76.56,77.27,325
CLZ09,2009-11-20 11:00,20,77.2,77.22,76.9,76.9,202
CLZ09,2009-11-20 11:30,20,76.98,77.09,76.7,76.7,298
CLZ09,2009-11-20 12:00,20,76.8,76.95,76.64,76.69,74
CLZ09,2009-11-20 12:30,20,76.93,77.1,76.76,76.84,318
CLZ09,2009-11-20 13:00,20,76.94,77,76.3,76.83,2926
CLZ09,2009-11-20 13:30,20,77,77,76.9,76.9,0