DVF17,2012-10-29 09:00,29,2.45,2.45,2.45,2.45,2100
DVF17,2012-10-30 12:30,30,2.48,2.48,2.48,2.48,190
DVF17,2012-11-06 13:30,6,2.61,2.61,2.61,2.61,1385
DVF17,2016-05-23 10:30,23,25.05,25.05,25.05,25.05,4
DVF17,2016-05-24 07:00,24,25,25.1,25,25.1,205
DVF17,2016-05-24 07:30,24,25.1,25.1,25,25,102
DVF17,2016-05-24 08:30,24,25,25,25,25,31
DVF17,2016-05-24 09:00,24,25,25,25,25,15
DVF17,2016-05-24 10:00,24,25,25,25,25,5
DVF17,2016-05-24 12:30,24,25,25,25,25,11
DVF17,2016-05-24 13:00,24,25,25,25,25,2
DVF17,2016-05-24 13:30,24,25,25,25,25,29
DVF17,2016-05-24 14:00,24,25,25,25,25,50
DVF17,2016-05-25 02:30,25,24.95,24.95,24.95,24.95,25
DVF17,2016-05-25 03:00,25,24.95,24.95,24.95,24.95,15
DVF17,2016-05-25 08:00,25,24.95,24.95,24.95,24.95,12
DVF17,2016-05-25 08:30,25,24.95,24.95,24.95,24.95,8
DVF17,2016-05-25 09:00,25,24.95,24.95,24.95,24.95,5
DVF17,2016-05-25 10:00,25,24.95,24.95,24.95,24.95,81
DVF17,2016-05-26 07:30,26,24.75,24.75,24.75,24.75,50
DVF17,2016-05-26 08:30,26,24.9,24.9,24.9,24.9,3
DVF17,2016-05-30 09:00,30,24.75,24.75,24.75,24.75,400
DVF17,2016-05-31 06:30,31,24.9,24.9,24.9,24.9,8
DVF17,2016-06-01 02:30,1,25.15,25.15,25.1,25.1,37
DVF17,2016-06-02 08:30,2,25.2,25.2,25.2,25.2,5
DVF17,2016-06-02 10:00,2,25.15,25.15,25.15,25.15,1
DVF17,2016-06-03 03:30,3,24.95,24.95,24.95,24.95,10
DVF17,2016-06-03 06:00,3,24.85,24.9,24.85,24.9,5
DVF17,2016-06-03 06:30,3,24.9,24.9,24.9,24.9,5
DVF17,2016-06-03 07:00,3,24.95,24.95,24.95,24.95,30
DVF17,2016-06-03 07:30,3,24.9,24.95,24.9,24.95,20
DVF17,2016-06-03 08:00,3,25,25.05,25,25,129
DVF17,2016-06-03 09:00,3,25,25.05,25,25.05,21
DVF17,2016-06-03 09:30,3,25,25.05,24.95,24.95,170
DVF17,2016-06-03 10:00,3,25,25.1,25,25.1,21
DVF17,2016-06-03 12:30,3,24.95,24.95,24.95,24.95,10
DVF17,2016-06-06 11:30,6,25,25,25,25,20
DVF17,2016-06-07 02:30,7,24.75,24.75,24.75,24.75,5
DVF17,2016-06-07 03:30,7,24.65,24.65,24.65,24.65,9
DVF17,2016-06-07 07:30,7,24.6,24.6,24.6,24.6,50
DVF17,2016-06-07 08:30,7,24.65,24.65,24.65,24.65,41
DVF17,2016-06-07 12:00,7,24.65,24.65,24.5,24.5,25
DVF17,2016-06-07 13:30,7,24.6,24.65,24.6,24.65,11
DVF17,2016-06-08 02:00,8,24.75,24.75,24.7,24.75,20
DVF17,2016-06-08 04:30,8,24.65,24.7,24.65,24.7,60
DVF17,2016-06-08 05:00,8,24.7,24.7,24.65,24.65,60
DVF17,2016-06-08 05:30,8,24.65,24.65,24.65,24.65,10
DVF17,2016-06-08 06:00,8,24.65,24.65,24.65,24.65,20
DVF17,2016-06-08 07:00,8,24.65,24.65,24.6,24.65,190
DVF17,2016-06-08 07:30,8,24.7,24.7,24.7,24.7,10
DVF17,2016-06-08 09:00,8,24.75,24.8,24.75,24.8,128
DVF17,2016-06-09 02:00,9,25,25,25,25,12
DVF17,2016-06-09 02:30,9,25.05,25.05,24.95,24.95,128
DVF17,2016-06-09 03:00,9,24.95,24.95,24.95,24.95,50
DVF17,2016-06-09 05:30,9,25,25,25,25,1
DVF17,2016-06-09 08:00,9,25.05,25.05,25.05,25.05,1
DVF17,2016-06-09 08:30,9,25.05,25.1,25.05,25.1,155
DVF17,2016-06-09 09:00,9,25.1,25.15,25.1,25.15,200
DVF17,2016-06-09 09:30,9,25.15,25.2,25.15,25.2,15
DVF17,2016-06-09 10:30,9,25.2,25.2,25.2,25.2,100
DVF17,2016-06-09 12:00,9,25.2,25.2,25.2,25.2,10
DVF17,2016-06-09 14:30,9,25.2,25.2,25.2,25.2,10
DVF17,2016-06-10 02:30,10,25.4,25.4,25.4,25.4,2
DVF17,2016-06-10 03:30,10,25.5,25.5,25.5,25.5,7
DVF17,2016-06-10 04:00,10,25.5,25.5,25.45,25.5,12
DVF17,2016-06-10 04:30,10,25.4,25.4,25.35,25.35,9
DVF17,2016-06-10 05:00,10,25.45,25.45,25.45,25.45,7
DVF17,2016-06-10 05:30,10,25.45,25.45,25.4,25.4,5
DVF17,2016-06-10 06:00,10,25.45,25.5,25.45,25.5,100
DVF17,2016-06-10 06:30,10,25.45,25.5,25.45,25.5,16
DVF17,2016-06-10 07:00,10,25.5,25.6,25.5,25.6,64
DVF17,2016-06-10 07:30,10,25.6,25.6,25.6,25.6,2
DVF17,2016-06-10 08:00,10,25.65,25.65,25.55,25.55,59
DVF17,2016-06-10 10:00,10,25.6,25.6,25.6,25.6,10
DVF17,2016-06-10 11:00,10,25.85,25.85,25.85,25.85,38
DVF17,2016-06-10 13:00,10,25.9,25.9,25.9,25.9,2
DVF17,2016-06-10 13:30,10,25.9,25.9,25.9,25.9,18
DVF17,2016-06-10 14:00,10,25.95,25.95,25.95,25.95,3
DVF17,2016-06-13 04:00,13,26.05,26.05,26.05,26.05,10
DVF17,2016-06-13 05:00,13,26.05,26.05,26.05,26.05,190
DVF17,2016-06-13 08:00,13,26,26,25.95,25.95,110
DVF17,2016-06-13 09:00,13,25.9,25.9,25.9,25.9,100
DVF17,2016-06-13 09:30,13,25.9,25.9,25.9,25.9,10
DVF17,2016-06-13 10:00,13,25.9,25.95,25.85,25.95,175
DVF17,2016-06-13 10:30,13,25.95,26.1,25.95,26.1,115
DVF17,2016-06-13 12:30,13,26.15,26.15,26.15,26.15,20
DVF17,2016-06-13 13:00,13,26.15,26.15,26.15,26.15,10
DVF17,2016-06-13 14:00,13,26.2,26.3,26.2,26.3,70
DVF17,2016-06-13 14:30,13,26.3,26.35,26.3,26.35,50
DVF17,2016-06-14 03:00,14,26.25,26.25,26.25,26.25,22
DVF17,2016-06-14 03:30,14,26.3,26.4,26.3,26.3,260
DVF17,2016-06-14 04:00,14,26.35,26.55,26.35,26.55,560
DVF17,2016-06-14 04:30,14,26.45,26.45,26.45,26.45,5
DVF17,2016-06-14 05:00,14,26.45,26.45,26.45,26.45,48
DVF17,2016-06-14 06:30,14,26.45,26.45,26.45,26.45,401
DVF17,2016-06-14 07:00,14,26.55,26.55,26.5,26.55,523
DVF17,2016-06-14 07:30,14,26.5,26.5,26.5,26.5,200
DVF17,2016-06-14 08:30,14,26.35,26.35,26.35,26.35,4
DVF17,2016-06-14 09:00,14,26.5,26.55,26.5,26.55,56
DVF17,2016-06-14 09:30,14,26.55,26.65,26.55,26.6,80
DVF17,2016-06-14 10:00,14,26.7,26.7,26.5,26.5,521
DVF17,2016-06-14 12:30,14,26.4,26.4,26.4,26.4,22
DVF17,2016-06-14 13:00,14,26.45,26.45,26.45,26.45,7
DVF17,2016-06-15 02:30,15,26.25,26.4,26.25,26.4,400
DVF17,2016-06-15 08:30,15,26.35,26.35,26.3,26.3,27
DVF17,2016-06-15 09:00,15,26.45,26.45,26.45,26.45,300
DVF17,2016-06-16 05:00,16,26.45,26.45,26.45,26.45,20
DVF17,2016-06-16 06:30,16,26.5,26.5,26.5,26.5,4
DVF17,2016-06-16 07:30,16,26.45,26.5,26.45,26.5,16
DVF17,2016-06-16 08:30,16,26.8,26.8,26.8,26.8,9
DVF17,2016-06-16 09:00,16,26.9,26.9,26.9,26.9,25
DVF17,2016-06-16 09:30,16,26.85,26.85,26.8,26.8,19
DVF17,2016-06-16 10:00,16,26.7,26.7,26.6,26.6,8
DVF17,2016-06-16 10:30,16,26.7,26.8,26.7,26.7,26
DVF17,2016-06-16 11:00,16,26.8,26.8,26.8,26.8,10
DVF17,2016-06-16 11:30,16,26.85,26.85,26.65,26.65,6
DVF17,2016-06-16 13:00,16,26.8,26.8,26.75,26.75,17
DVF17,2016-06-16 14:30,16,26.35,26.35,26.35,26.35,6
DVF17,2016-06-17 02:30,17,26.4,26.4,26.4,26.4,8
DVF17,2016-06-17 03:00,17,26.5,26.5,26.5,26.5,12
DVF17,2016-06-17 04:30,17,26.35,26.35,26.35,26.35,12
DVF17,2016-06-17 06:00,17,26.25,26.25,26.2,26.25,5
DVF17,2016-06-17 07:30,17,26.15,26.15,26.15,26.15,6
DVF17,2016-06-17 08:00,17,26.35,26.35,26.35,26.35,12
DVF17,2016-06-17 08:30,17,26.2,26.25,26.2,26.25,14
DVF17,2016-06-17 10:00,17,26.3,26.3,26.3,26.3,12
DVF17,2016-06-17 10:30,17,26,26.05,26,26.05,37
DVF17,2016-06-20 02:30,20,25.1,25.2,25.1,25.2,29
DVF17,2016-06-20 03:00,20,25.45,25.45,25.35,25.35,10
DVF17,2016-06-20 03:30,20,25.35,25.35,25.25,25.3,64
DVF17,2016-06-20 04:00,20,25.3,25.3,25.3,25.3,10
DVF17,2016-06-20 04:30,20,25.5,25.5,25.5,25.5,3
DVF17,2016-06-20 06:00,20,25.4,25.4,25.4,25.4,1
DVF17,2016-06-20 07:00,20,25.4,25.5,25.4,25.5,30
DVF17,2016-06-20 08:00,20,25.45,25.5,25.45,25.5,37
DVF17,2016-06-20 08:30,20,25.45,25.45,25.4,25.4,13
DVF17,2016-06-20 10:30,20,25.45,25.5,25.45,25.5,29
DVF17,2016-06-20 14:00,20,25.5,25.5,25.5,25.5,17
DVF17,2016-06-21 03:30,21,25.4,25.4,25.4,25.4,9
DVF17,2016-06-21 07:00,21,25.3,25.3,25.3,25.3,5
DVF17,2016-06-21 07:30,21,25.35,25.35,25.35,25.35,115
DVF17,2016-06-21 08:30,21,25.35,25.35,25.15,25.2,869
DVF17,2016-06-21 09:00,21,25.2,25.25,25.2,25.25,44
DVF17,2016-06-21 09:30,21,25.2,25.25,25.2,25.25,81
DVF17,2016-06-21 10:00,21,25.2,25.2,25.2,25.2,12
DVF17,2016-06-21 10:30,21,25.25,25.35,25.25,25.35,93
DVF17,2016-06-21 12:30,21,25.35,25.35,25.3,25.35,61
DVF17,2016-06-22 05:30,22,25.05,25.05,25,25,235
DVF17,2016-06-22 07:00,22,25.05,25.05,25.05,25.05,155
DVF17,2016-06-22 07:30,22,25.05,25.05,24.9,24.9,839
DVF17,2016-06-22 08:30,22,25,25.05,25,25.05,39
DVF17,2016-06-22 09:00,22,25,25,25,25,100
DVF17,2016-06-22 10:00,22,24.9,24.9,24.9,24.9,21
DVF17,2016-06-22 10:30,22,25.1,25.1,25.1,25.1,5
DVF17,2016-06-22 11:00,22,25.1,25.1,25.1,25.1,20
DVF17,2016-06-22 11:30,22,25.05,25.1,25.05,25.1,13
DVF17,2016-06-22 12:00,22,25.2,25.2,25.2,25.2,34
DVF17,2016-06-22 14:00,22,25.15,25.15,25.15,25.15,33
DVF17,2016-06-23 02:30,23,24.95,24.95,24.95,24.95,17
DVF17,2016-06-23 03:30,23,24.9,24.9,24.9,24.9,12
DVF17,2016-06-23 04:00,23,24.75,24.75,24.75,24.75,5
DVF17,2016-06-23 05:30,23,24.45,24.45,24.45,24.45,176
DVF17,2016-06-23 06:30,23,24.5,24.5,24.45,24.45,30
DVF17,2016-06-23 07:00,23,24.3,24.3,24.3,24.3,1
DVF17,2016-06-23 07:30,23,24.45,24.5,24.45,24.5,123
DVF17,2016-06-23 08:00,23,24.5,24.55,24.5,24.55,26
DVF17,2016-06-23 08:30,23,24.55,24.6,24.55,24.6,100
DVF17,2016-06-23 09:00,23,24.65,24.65,24.65,24.65,12
DVF17,2016-06-23 09:30,23,24.55,24.55,24.5,24.5,137
DVF17,2016-06-23 10:00,23,24.5,24.5,24.5,24.5,42
DVF17,2016-06-23 10:30,23,24.5,24.5,24.5,24.5,58
DVF17,2016-06-23 11:30,23,24.5,24.5,24.5,24.5,5
DVF17,2016-06-23 14:30,23,24.4,24.4,24.4,24.4,3
DVF17,2016-06-24 02:30,24,24.9,25.05,24.8,25.05,23
DVF17,2016-06-24 03:00,24,25,25.1,24.6,24.6,58
DVF17,2016-06-24 03:30,24,24.65,24.65,24.55,24.55,12
DVF17,2016-06-24 04:00,24,24.8,24.8,24.6,24.6,56
DVF17,2016-06-24 04:30,24,24.85,24.85,24.85,24.85,9
DVF17,2016-06-24 05:00,24,25.2,25.3,24.9,24.9,37
DVF17,2016-06-24 05:30,24,24.9,25.5,24.9,25.5,25
DVF17,2016-06-24 06:00,24,25.35,25.45,25.2,25.25,65
DVF17,2016-06-24 06:30,24,25.3,25.55,25.3,25.3,119
DVF17,2016-06-24 07:00,24,25.35,25.35,25.25,25.25,33
DVF17,2016-06-24 08:00,24,25.15,25.35,25.15,25.35,54
DVF17,2016-06-24 09:30,24,25.05,25.3,25,25.3,124
DVF17,2016-06-24 10:00,24,25.35,25.45,25.3,25.3,77
DVF17,2016-06-24 10:30,24,25.3,25.4,25.25,25.4,41
DVF17,2016-06-24 11:00,24,25.4,25.45,25.4,25.45,9
DVF17,2016-06-24 11:30,24,25.45,25.45,25.45,25.45,6
DVF17,2016-06-24 12:00,24,25.5,25.6,25.5,25.6,48
DVF17,2016-06-24 12:30,24,25.6,25.6,25.6,25.6,2
DVF17,2016-06-24 13:30,24,25.65,25.7,25.65,25.7,20
DVF17,2016-06-24 14:00,24,25.75,25.8,25.75,25.8,20
DVF17,2016-06-24 14:30,24,25.85,26,25.85,26,70
DVF17,2016-06-27 02:00,27,26.05,26.05,25.7,25.7,8
DVF17,2016-06-27 02:30,27,25.8,25.85,25.8,25.85,38
DVF17,2016-06-27 03:00,27,25.8,25.8,25.8,25.8,5
DVF17,2016-06-27 04:00,27,25.5,25.5,25.5,25.5,6
DVF17,2016-06-27 05:30,27,25.85,25.9,25.85,25.9,10
DVF17,2016-06-27 06:30,27,25.95,26,25.95,26,19
DVF17,2016-06-27 07:00,27,25.95,26,25.95,26,6
DVF17,2016-06-27 07:30,27,26,26.05,26,26.05,61
DVF17,2016-06-27 08:00,27,26,26.05,26,26.05,3
DVF17,2016-06-27 08:30,27,26,26.45,26,26.45,200
DVF17,2016-06-27 09:00,27,26.35,26.45,26.2,26.2,31
DVF17,2016-06-27 09:30,27,26.35,26.55,26.35,26.55,132
DVF17,2016-06-27 10:30,27,26.2,26.2,26.2,26.2,7
DVF17,2016-06-27 11:00,27,26.3,26.4,26.3,26.4,98
DVF17,2016-06-28 02:30,28,26,26.05,26,26.05,22
DVF17,2016-06-28 04:00,28,26,26,26,26,8
DVF17,2016-06-28 04:30,28,26.1,26.15,25.8,25.8,251
DVF17,2016-06-28 05:00,28,25.9,25.9,25.9,25.9,101
DVF17,2016-06-28 05:30,28,25.9,25.9,25.9,25.9,20
DVF17,2016-06-28 06:00,28,25.85,25.85,25.85,25.85,50
DVF17,2016-06-28 06:30,28,25.9,25.95,25.85,25.95,430
DVF17,2016-06-28 07:00,28,25.9,25.9,25.9,25.9,8
DVF17,2016-06-28 08:00,28,25.95,25.95,25.95,25.95,21
DVF17,2016-06-28 09:00,28,25.9,25.9,25.9,25.9,38
DVF17,2016-06-28 09:30,28,26,26,26,26,3
DVF17,2016-06-28 10:00,28,26.05,26.1,26.05,26.1,77
DVF17,2016-06-28 10:30,28,26,26,26,26,10
DVF17,2016-06-28 13:30,28,25.85,25.85,25.85,25.85,21
DVF17,2016-06-29 02:00,29,25.6,25.6,25.6,25.6,5
DVF17,2016-06-29 02:30,29,25.65,25.7,25.65,25.7,22
DVF17,2016-06-29 03:00,29,25.7,25.75,25.5,25.5,251
DVF17,2016-06-29 04:30,29,25.4,25.4,25.35,25.35,6
DVF17,2016-06-29 05:00,29,25.35,25.35,25.35,25.35,8
DVF17,2016-06-29 05:30,29,25.35,25.4,25.35,25.4,7
DVF17,2016-06-29 06:00,29,25.35,25.35,25.35,25.35,5
DVF17,2016-06-29 07:30,29,25.45,25.45,25.45,25.45,2
DVF17,2016-06-29 10:00,29,25.4,25.6,25.4,25.6,718
DVF17,2016-06-29 10:30,29,25.5,25.5,25.5,25.5,5
DVF17,2016-06-29 11:00,29,25.5,25.5,25.5,25.5,200
DVF17,2016-06-29 12:00,29,25.5,25.55,25.5,25.55,53
DVF17,2016-06-30 05:00,30,24.95,25.1,24.95,25.1,34
DVF17,2016-06-30 06:30,30,25.15,25.3,25.15,25.3,483
DVF17,2016-06-30 08:00,30,25.25,25.3,25.25,25.3,610
DVF17,2016-06-30 08:30,30,25.4,25.45,25.4,25.45,500
DVF17,2016-06-30 09:30,30,25.35,25.35,25.35,25.35,30
DVF17,2016-06-30 10:00,30,25.4,25.45,25.35,25.45,554
DVF17,2016-06-30 10:30,30,25.3,25.4,25.3,25.4,119
DVF17,2016-06-30 11:30,30,25.2,25.4,25.2,25.4,24
DVF17,2016-06-30 14:30,30,25.2,25.2,25.1,25.15,48
DVF17,2016-07-01 03:30,1,25.5,25.55,25.5,25.5,8
DVF17,2016-07-01 04:00,1,25.55,25.65,25.55,25.65,9
DVF17,2016-07-01 05:00,1,25.55,25.55,25.55,25.55,10
DVF17,2016-07-01 07:00,1,25.5,25.5,25.5,25.5,2
DVF17,2016-07-01 08:30,1,25.5,25.5,25.5,25.5,8
DVF17,2016-07-01 09:30,1,25.5,25.5,25.45,25.45,37
DVF17,2016-07-01 10:00,1,25.35,25.5,25.35,25.5,18
DVF17,2016-07-01 12:30,1,25.5,25.5,25.5,25.5,7
DVF17,2016-07-01 14:30,1,25.4,25.4,25.4,25.4,206
DVF17,2016-07-04 08:00,4,25.5,25.5,25.5,25.5,20
DVF17,2016-07-05 03:30,5,25.75,25.75,25.75,25.75,8
DVF17,2016-07-05 04:00,5,25.75,25.75,25.75,25.75,1
DVF17,2016-07-05 04:30,5,25.8,25.8,25.8,25.8,5
DVF17,2016-07-05 05:00,5,25.75,25.8,25.75,25.75,15
DVF17,2016-07-05 10:00,5,25.65,25.65,25.65,25.65,15
DVF17,2016-07-05 10:30,5,25.65,25.7,25.5,25.7,38
DVF17,2016-07-05 11:00,5,25.75,25.75,25.75,25.75,29
DVF17,2016-07-05 12:30,5,25.8,25.8,25.8,25.8,5
DVF17,2016-07-05 14:30,5,25.7,25.7,25.7,25.7,5
DVF17,2016-07-06 03:00,6,25.8,25.8,25.75,25.8,23
DVF17,2016-07-06 03:30,6,25.85,25.85,25.85,25.85,7
DVF17,2016-07-06 05:30,6,25.95,25.95,25.95,25.95,5
DVF17,2016-07-06 06:00,6,26,26,26,26,9
DVF17,2016-07-06 08:30,6,25.95,25.95,25.95,25.95,4
DVF17,2016-07-06 10:00,6,25.9,25.9,25.9,25.9,9
DVF17,2016-07-06 10:30,6,25.85,25.85,25.85,25.85,20
DVF17,2016-07-07 02:00,7,25.65,25.85,25.65,25.85,16
DVF17,2016-07-07 06:30,7,25.7,25.75,25.7,25.75,3
DVF17,2016-07-08 06:00,8,25.6,25.6,25.6,25.6,1
DVF17,2016-07-08 06:30,8,25.6,25.6,25.6,25.6,1
DVF17,2016-07-08 08:00,8,25.35,25.35,25.35,25.35,5
DVF17,2016-07-08 10:00,8,25.35,25.35,25.35,25.35,10
DVF17,2016-07-08 10:30,8,25.4,25.4,25.4,25.4,30
DVF17,2016-07-08 11:00,8,25.45,25.45,25.45,25.45,40
DVF17,2016-07-08 14:30,8,25.2,25.2,25.1,25.1,66
DVF17,2016-07-11 04:00,11,25.15,25.15,25.15,25.15,23
DVF17,2016-07-11 05:00,11,25.2,25.2,25.2,25.2,5
DVF17,2016-07-11 06:00,11,25.2,25.2,25.2,25.2,1
DVF17,2016-07-11 09:00,11,25.05,25.05,25.05,25.05,50
DVF17,2016-07-11 10:00,11,25,25.05,25,25.05,18
DVF17,2016-07-11 10:30,11,24.9,25.05,24.9,25.05,8
DVF17,2016-07-11 14:30,11,25.1,25.15,25.1,25.15,13
DVF17,2016-07-12 03:00,12,24.8,24.9,24.8,24.9,10
DVF17,2016-07-12 07:00,12,24.85,24.85,24.85,24.85,10
DVF17,2016-07-12 08:00,12,24.7,24.7,24.7,24.7,7
DVF17,2016-07-12 08:30,12,24.65,24.7,24.65,24.7,9
DVF17,2016-07-12 09:00,12,24.85,24.85,24.85,24.85,30
DVF17,2016-07-12 09:30,12,24.75,24.75,24.7,24.7,20
DVF17,2016-07-13 03:00,13,24.85,24.85,24.75,24.75,21
DVF17,2016-07-13 03:30,13,24.8,24.8,24.8,24.8,1
DVF17,2016-07-13 04:30,13,24.75,24.75,24.55,24.55,56
DVF17,2016-07-13 05:30,13,24.5,24.55,24.5,24.55,34
DVF17,2016-07-13 06:00,13,24.5,24.6,24.45,24.55,182
DVF17,2016-07-13 06:30,13,24.45,24.45,24.4,24.45,482
DVF17,2016-07-13 07:30,13,24.35,24.45,24.35,24.4,134
DVF17,2016-07-13 08:30,13,24.55,24.55,24.45,24.45,65
DVF17,2016-07-13 09:00,13,24.55,24.6,24.45,24.5,72
DVF17,2016-07-13 09:30,13,24.45,24.55,24.45,24.45,126
DVF17,2016-07-13 10:00,13,24.55,24.6,24.55,24.6,21
DVF17,2016-07-13 10:30,13,24.6,24.6,24.6,24.6,11
DVF17,2016-07-13 14:30,13,24.7,24.85,24.7,24.85,125
DVF17,2016-07-14 02:00,14,24.55,24.55,24.55,24.55,16
DVF17,2016-07-14 03:30,14,24.55,24.55,24.55,24.55,10
DVF17,2016-07-14 04:00,14,24.45,24.45,24.45,24.45,1
DVF17,2016-07-14 04:30,14,24.4,24.4,24.35,24.35,72
DVF17,2016-07-14 05:30,14,24.3,24.3,24.3,24.3,200
DVF17,2016-07-14 08:30,14,24.35,24.35,24.2,24.25,45
DVF17,2016-07-14 09:00,14,24.25,24.3,24.2,24.2,34
DVF17,2016-07-14 09:30,14,24.2,24.2,24.2,24.2,1
DVF17,2016-07-14 10:00,14,24.25,24.4,24.25,24.25,213
DVF17,2016-07-14 10:30,14,24.25,24.4,24.25,24.4,47
DVF17,2016-07-14 11:00,14,24.45,24.45,24.45,24.45,2
DVF17,2016-07-14 12:00,14,24.45,24.45,24.45,24.45,8
DVF17,2016-07-15 04:00,15,24.4,24.4,24.4,24.4,30
DVF17,2016-07-15 04:30,15,24.4,24.4,24.4,24.4,250
DVF17,2016-07-15 05:00,15,24.45,24.45,24.45,24.45,173
DVF17,2016-07-15 07:00,15,24.4,24.4,24.4,24.4,187
DVF17,2016-07-15 07:30,15,24.3,24.3,24.3,24.3,10
DVF17,2016-07-15 08:30,15,24.4,24.4,24.35,24.35,45
DVF17,2016-07-15 09:00,15,24.35,24.35,24.35,24.35,11
DVF17,2016-07-15 09:30,15,24.35,24.35,24.35,24.35,8
DVF17,2016-07-15 10:00,15,24.35,24.35,24.25,24.3,119
DVF17,2016-07-15 10:30,15,24.45,24.45,24.3,24.3,108
DVF17,2016-07-15 11:30,15,24.4,24.4,24.4,24.4,8
DVF17,2016-07-15 13:00,15,24.3,24.4,24.3,24.4,100
DVF17,2016-07-15 13:30,15,24.35,24.4,24.3,24.3,12
DVF17,2016-07-15 14:00,15,24.3,24.3,24.3,24.3,10
DVF17,2016-07-15 14:30,15,24.25,24.35,24.25,24.35,5
DVF17,2016-07-18 02:30,18,24.45,24.5,24.4,24.4,14
DVF17,2016-07-18 04:00,18,24.35,24.35,24.35,24.35,50
DVF17,2016-07-18 05:00,18,24.35,24.35,24.35,24.35,6
DVF17,2016-07-18 05:30,18,24.35,24.35,24.35,24.35,9
DVF17,2016-07-18 06:00,18,24.3,24.3,24.25,24.25,35
DVF17,2016-07-18 08:00,18,24.25,24.4,24.25,24.4,221
DVF17,2016-07-18 08:30,18,24.4,24.4,24.35,24.4,89
DVF17,2016-07-18 09:00,18,24.35,24.35,24.3,24.3,29
DVF17,2016-07-18 09:30,18,24.3,24.35,24.3,24.35,11
DVF17,2016-07-18 10:00,18,24.25,24.35,24.25,24.35,41
DVF17,2016-07-18 10:30,18,24.4,24.4,24.4,24.4,32
DVF17,2016-07-18 11:30,18,24.4,24.4,24.4,24.4,8
DVF17,2016-07-18 12:30,18,24.4,24.4,24.4,24.4,5
DVF17,2016-07-19 05:30,19,24.4,24.4,24.4,24.4,1
DVF17,2016-07-19 07:30,19,24.45,24.45,24.45,24.45,8
DVF17,2016-07-19 08:30,19,24.4,24.45,24.4,24.45,16
DVF17,2016-07-19 09:30,19,24.45,24.45,24.45,24.45,8
DVF17,2016-07-19 10:00,19,24.45,24.45,24.45,24.45,18
DVF17,2016-07-19 10:30,19,24.4,24.45,24.4,24.4,39
DVF17,2016-07-20 02:30,20,24.3,24.4,24.3,24.4,6
DVF17,2016-07-20 07:30,20,24.4,24.4,24.4,24.4,8
DVF17,2016-07-20 08:30,20,24.4,24.5,24.4,24.5,270
DVF17,2016-07-20 09:00,20,24.4,24.4,24.3,24.3,97
DVF17,2016-07-20 09:30,20,24.35,24.35,24.3,24.3,64
DVF17,2016-07-20 10:00,20,24.35,24.35,24.35,24.35,8
DVF17,2016-07-20 10:30,20,24.35,24.45,24.35,24.45,75
DVF17,2016-07-20 11:00,20,24.45,24.45,24.45,24.45,10
DVF17,2016-07-21 02:00,21,24.5,24.5,24.5,24.5,8
DVF17,2016-07-21 02:30,21,24.4,24.4,24.4,24.4,8
DVF17,2016-07-21 03:00,21,24.35,24.35,24.3,24.3,62
DVF17,2016-07-21 03:30,21,24.35,24.4,24.35,24.4,19
DVF17,2016-07-21 04:30,21,24.35,24.4,24.35,24.4,199
DVF17,2016-07-21 05:00,21,24.4,24.4,24.4,24.4,8
DVF17,2016-07-21 07:30,21,24.4,24.4,24.4,24.4,8
DVF17,2016-07-21 08:30,21,24.35,24.35,24.35,24.35,23
DVF17,2016-07-21 09:00,21,24.4,24.4,24.3,24.3,44
DVF17,2016-07-21 09:30,21,24.3,24.35,24.25,24.3,63
DVF17,2016-07-21 10:00,21,24.25,24.25,24.15,24.15,77
DVF17,2016-07-21 10:30,21,24.3,24.3,24.3,24.3,8
DVF17,2016-07-21 11:00,21,24.35,24.35,24.35,24.35,17
DVF17,2016-07-21 12:00,21,24.35,24.35,24.35,24.35,93
DVF17,2016-07-21 14:00,21,24.4,24.4,24.4,24.4,8
DVF17,2016-07-22 02:30,22,24.35,24.35,24.35,24.35,8
DVF17,2016-07-22 03:30,22,24.4,24.4,24.3,24.35,93
DVF17,2016-07-22 04:00,22,24.4,24.4,24.3,24.3,63
DVF17,2016-07-22 04:30,22,24.35,24.35,24.35,24.35,51
DVF17,2016-07-22 05:30,22,24.4,24.4,24.4,24.4,16
DVF17,2016-07-22 07:30,22,24.45,24.45,24.45,24.45,1
DVF17,2016-07-22 08:00,22,24.5,24.5,24.5,24.5,24
DVF17,2016-07-22 08:30,22,24.55,24.55,24.5,24.5,34
DVF17,2016-07-22 09:00,22,24.55,24.55,24.55,24.55,110
DVF17,2016-07-22 09:30,22,24.45,24.45,24.45,24.45,8
DVF17,2016-07-22 10:00,22,24.5,24.5,24.5,24.5,1
DVF17,2016-07-22 12:30,22,24.4,24.4,24.4,24.4,60
DVF17,2016-07-25 05:30,25,24.3,24.35,24.3,24.35,36
DVF17,2016-07-25 06:00,25,24.2,24.25,24.2,24.2,228
DVF17,2016-07-25 06:30,25,24.3,24.3,24.2,24.2,208
DVF17,2016-07-25 07:00,25,24.25,24.25,24.2,24.2,16
DVF17,2016-07-25 07:30,25,24.2,24.25,24.2,24.25,29
DVF17,2016-07-25 08:00,25,24.35,24.35,24.25,24.3,115
DVF17,2016-07-25 08:30,25,24.3,24.35,24.2,24.35,399
DVF17,2016-07-25 09:00,25,24.3,24.4,24.25,24.4,217
DVF17,2016-07-25 09:30,25,24.4,24.4,24.35,24.35,90
DVF17,2016-07-25 10:00,25,24.35,24.4,24.3,24.3,44
DVF17,2016-07-25 10:30,25,24.3,24.4,24.3,24.4,73
DVF17,2016-07-26 02:00,26,24.25,24.3,24.25,24.25,43
DVF17,2016-07-26 02:30,26,24.35,24.35,24.3,24.35,62
DVF17,2016-07-26 04:00,26,24.4,24.4,24.4,24.4,8
DVF17,2016-07-26 04:30,26,24.35,24.35,24.35,24.35,62
DVF17,2016-07-26 05:00,26,24.4,24.4,24.4,24.4,11
DVF17,2016-07-26 05:30,26,24.3,24.4,24.3,24.4,25
DVF17,2016-07-26 06:00,26,24.25,24.25,24.25,24.25,8
DVF17,2016-07-26 08:30,26,24.3,24.3,24.3,24.3,120
DVF17,2016-07-26 10:00,26,24.4,24.4,24.4,24.4,27
DVF17,2016-07-26 14:30,26,24.25,24.25,24.2,24.2,20
DVF17,2016-07-27 05:30,27,24.35,24.35,24.35,24.35,8
DVF17,2016-07-27 06:00,27,24.3,24.3,24.3,24.3,2
DVF17,2016-07-27 06:30,27,24.4,24.4,24.4,24.4,9
DVF17,2016-07-27 07:00,27,24.4,24.4,24.4,24.4,9
DVF17,2016-07-27 08:00,27,24.4,24.4,24.4,24.4,16
DVF17,2016-07-27 09:30,27,24.45,24.45,24.45,24.45,9
DVF17,2016-07-27 10:00,27,24.45,24.45,24.45,24.45,1
DVF17,2016-07-27 10:30,27,24.45,24.5,24.35,24.5,45
DVF17,2016-07-27 11:30,27,24.5,24.5,24.5,24.5,13
DVF17,2016-07-27 14:00,27,24.3,24.3,24.3,24.3,4
DVF17,2016-07-27 14:30,27,24.3,24.3,24.3,24.3,9
DVF17,2016-07-28 02:00,28,24.35,24.35,24.35,24.35,4
DVF17,2016-07-28 03:30,28,24.35,24.4,24.35,24.4,14
DVF17,2016-07-28 08:00,28,24.45,24.45,24.45,24.45,8
DVF17,2016-07-28 08:30,28,24.45,24.5,24.45,24.5,50
DVF17,2016-07-28 09:00,28,24.5,24.6,24.5,24.6,364
DVF17,2016-07-28 09:30,28,24.6,24.6,24.6,24.6,31
DVF17,2016-07-28 10:00,28,24.65,24.7,24.65,24.7,92
DVF17,2016-07-29 02:00,29,24.55,24.55,24.55,24.55,58
DVF17,2016-07-29 08:00,29,24.6,24.6,24.6,24.6,41
DVF17,2016-07-29 09:00,29,24.65,24.65,24.6,24.65,35
DVF17,2016-07-29 09:30,29,24.55,24.55,24.55,24.55,8
DVF17,2016-07-29 10:30,29,24.55,24.55,24.35,24.35,156
DVF17,2016-08-01 02:30,1,24.35,24.35,24.35,24.35,1
DVF17,2016-08-01 05:00,1,24.55,24.55,24.55,24.55,18
DVF17,2016-08-01 08:30,1,24.5,24.5,24.5,24.5,32
DVF17,2016-08-01 09:30,1,24.4,24.4,24.4,24.4,10
DVF17,2016-08-01 10:30,1,24.55,24.55,24.4,24.55,43
DVF17,2016-08-02 02:30,2,24.6,24.9,24.6,24.9,36
DVF17,2016-08-02 03:00,2,24.85,24.85,24.8,24.85,26
DVF17,2016-08-02 07:30,2,24.8,24.8,24.8,24.8,500
DVF17,2016-08-02 08:00,2,24.8,24.8,24.8,24.8,16
DVF17,2016-08-02 09:00,2,24.85,24.95,24.85,24.9,58
DVF17,2016-08-02 09:30,2,24.85,24.9,24.85,24.85,54
DVF17,2016-08-02 10:00,2,24.95,25,24.95,25,7
DVF17,2016-08-02 10:30,2,25.1,25.1,25.1,25.1,35
DVF17,2016-08-03 09:00,3,24.95,24.95,24.95,24.95,2
DVF17,2016-08-03 09:30,3,24.9,24.9,24.9,24.9,126
DVF17,2016-08-03 10:00,3,24.8,24.8,24.8,24.8,117
DVF17,2016-08-04 04:00,4,24.7,24.7,24.7,24.7,8
DVF17,2016-08-04 06:00,4,24.65,24.7,24.55,24.55,37
DVF17,2016-08-04 09:00,4,24.7,24.7,24.7,24.7,36
DVF17,2016-08-04 10:00,4,24.7,24.7,24.7,24.7,140
DVF17,2016-08-04 12:00,4,24.65,24.65,24.65,24.65,8
DVF17,2016-08-05 03:00,5,24.45,24.45,24.4,24.4,26
DVF17,2016-08-05 03:30,5,24.4,24.4,24.4,24.4,482
DVF17,2016-08-05 04:00,5,24.45,24.45,24.45,24.45,296
DVF17,2016-08-05 07:30,5,24.3,24.3,24.3,24.3,24
DVF17,2016-08-05 08:00,5,24.35,24.4,24.35,24.4,20
DVF17,2016-08-05 08:30,5,24.3,24.3,24.3,24.3,1
DVF17,2016-08-05 09:00,5,24.45,24.45,24.3,24.3,76
DVF17,2016-08-05 09:30,5,24.3,24.3,24.2,24.2,33
DVF17,2016-08-05 10:00,5,24.2,24.25,24.15,24.2,177
DVF17,2016-08-05 14:30,5,24.4,24.4,24.4,24.4,42
DVF17,2016-08-08 02:00,8,24.2,24.2,24.2,24.2,13
DVF17,2016-08-08 02:30,8,24.05,24.2,24.05,24.2,9
DVF17,2016-08-08 05:00,8,24.2,24.2,24.15,24.15,2
DVF17,2016-08-08 08:30,8,24.2,24.2,24.15,24.15,14
DVF17,2016-08-08 09:30,8,24.15,24.15,24.15,24.15,83
DVF17,2016-08-08 10:30,8,24.2,24.2,24.2,24.2,8
DVF17,2016-08-09 03:00,9,24.1,24.1,24.1,24.1,10
DVF17,2016-08-09 04:30,9,24.05,24.05,24.05,24.05,44
DVF17,2016-08-09 06:30,9,24,24,24,24,99
DVF17,2016-08-09 08:00,9,23.95,23.95,23.95,23.95,10
DVF17,2016-08-09 08:30,9,23.95,23.95,23.95,23.95,25
DVF17,2016-08-09 09:00,9,23.95,23.95,23.9,23.9,10
DVF17,2016-08-09 09:30,9,23.9,23.9,23.9,23.9,28
DVF17,2016-08-09 10:00,9,23.8,23.8,23.8,23.8,30
DVF17,2016-08-09 10:30,9,23.75,23.75,23.75,23.75,10
DVF17,2016-08-10 03:00,10,23.7,23.7,23.7,23.7,1
DVF17,2016-08-10 07:30,10,23.8,23.8,23.8,23.8,16
DVF17,2016-08-10 08:00,10,23.8,23.8,23.75,23.8,96
DVF17,2016-08-10 08:30,10,23.8,23.85,23.8,23.85,31
DVF17,2016-08-10 09:00,10,23.85,23.85,23.85,23.85,48
DVF17,2016-08-10 09:30,10,23.9,23.95,23.85,23.9,48
DVF17,2016-08-10 10:00,10,23.95,24.05,23.95,24.05,131
DVF17,2016-08-11 04:30,11,24,24,24,24,146
DVF17,2016-08-11 08:00,11,24,24,24,24,88
DVF17,2016-08-11 08:30,11,24,24,24,24,18
DVF17,2016-08-11 09:30,11,24,24.05,23.95,24.05,94
DVF17,2016-08-11 10:00,11,24.05,24.05,24,24,109
DVF17,2016-08-11 10:30,11,24.05,24.05,23.9,23.9,100
DVF17,2016-08-12 04:00,12,24.15,24.15,24.15,24.15,2
DVF17,2016-08-12 04:30,12,24.15,24.15,24.1,24.1,73
DVF17,2016-08-12 05:00,12,24.1,24.1,24.1,24.1,8
DVF17,2016-08-12 06:00,12,24.1,24.1,24.1,24.1,1
DVF17,2016-08-12 07:30,12,24.1,24.1,24.1,24.1,1
DVF17,2016-08-12 08:30,12,24.15,24.15,24.15,24.15,1
DVF17,2016-08-12 09:00,12,24.2,24.2,24.2,24.2,20
DVF17,2016-08-12 09:30,12,24.1,24.1,24.05,24.05,35
DVF17,2016-08-12 10:00,12,24.15,24.15,24.15,24.15,20
DVF17,2016-08-12 10:30,12,24.1,24.1,24.1,24.1,15
DVF17,2016-08-12 12:00,12,24.2,24.2,24.2,24.2,2
DVF17,2016-08-12 13:00,12,24.2,24.2,24.2,24.2,10
DVF17,2016-08-12 14:30,12,24.15,24.15,24.05,24.05,42
DVF17,2016-08-15 02:30,15,24,24,23.95,23.95,31
DVF17,2016-08-15 08:30,15,24.1,24.1,24.05,24.05,82
DVF17,2016-08-15 09:00,15,24.05,24.05,24,24,134
DVF17,2016-08-15 10:00,15,24.05,24.05,24.05,24.05,45
DVF17,2016-08-16 02:30,16,24.3,24.3,24.3,24.3,30
DVF17,2016-08-16 04:30,16,24.3,24.3,24.3,24.3,22
DVF17,2016-08-16 07:00,16,24.45,24.45,24.45,24.45,1
DVF17,2016-08-16 08:00,16,24.35,24.35,24.35,24.35,5
DVF17,2016-08-16 08:30,16,24.5,24.5,24.4,24.4,109
DVF17,2016-08-16 09:00,16,24.4,24.4,24.3,24.3,82
DVF17,2016-08-16 09:30,16,24.45,24.45,24.4,24.4,25
DVF17,2016-08-16 10:00,16,24.4,24.45,24.35,24.35,55
DVF17,2016-08-17 02:00,17,24.45,24.45,24.45,24.45,8
DVF17,2016-08-17 02:30,17,24.5,24.7,24.5,24.7,29
DVF17,2016-08-17 04:00,17,24.65,24.65,24.65,24.65,118
DVF17,2016-08-17 05:00,17,24.65,24.65,24.65,24.65,8
DVF17,2016-08-17 06:00,17,24.65,24.7,24.65,24.7,104
DVF17,2016-08-17 06:30,17,24.7,24.7,24.65,24.65,22
DVF17,2016-08-17 08:00,17,24.75,24.75,24.75,24.75,100
DVF17,2016-08-17 08:30,17,24.8,24.85,24.8,24.85,106
DVF17,2016-08-17 09:00,17,24.8,24.8,24.75,24.75,62
DVF17,2016-08-17 09:30,17,24.8,24.85,24.8,24.85,56
DVF17,2016-08-17 10:00,17,24.75,24.8,24.75,24.8,85
DVF17,2016-08-17 11:00,17,24.8,24.8,24.75,24.75,62
DVF17,2016-08-17 12:30,17,24.65,24.65,24.65,24.65,8
DVF17,2016-08-17 13:00,17,24.65,24.65,24.65,24.65,19
DVF17,2016-08-17 14:30,17,24.65,24.65,24.65,24.65,84
DVF17,2016-08-18 03:00,18,24.85,24.85,24.8,24.8,25
DVF17,2016-08-18 04:00,18,24.75,24.75,24.75,24.75,10
DVF17,2016-08-18 04:30,18,24.8,24.8,24.8,24.8,10
DVF17,2016-08-18 05:00,18,24.8,24.8,24.8,24.8,10
DVF17,2016-08-18 05:30,18,24.75,24.75,24.75,24.75,340
DVF17,2016-08-18 06:30,18,24.75,24.75,24.75,24.75,60
DVF17,2016-08-18 07:00,18,24.8,24.8,24.8,24.8,42
DVF17,2016-08-18 07:30,18,24.8,24.8,24.75,24.75,208
DVF17,2016-08-18 08:00,18,24.75,24.75,24.75,24.75,300
DVF17,2016-08-18 08:30,18,24.75,24.75,24.75,24.75,147
DVF17,2016-08-18 09:00,18,24.75,24.75,24.7,24.7,1888
DVF17,2016-08-18 09:30,18,24.65,24.65,24.6,24.6,278
DVF17,2016-08-18 10:00,18,24.65,24.65,24.6,24.6,183
DVF17,2016-08-18 10:30,18,24.6,24.6,24.6,24.6,277
DVF17,2016-08-19 03:00,19,24.85,24.85,24.85,24.85,9
DVF17,2016-08-19 06:30,19,24.75,24.75,24.75,24.75,30
DVF17,2016-08-19 07:00,19,24.75,24.75,24.75,24.75,30
DVF17,2016-08-19 07:30,19,24.65,24.65,24.65,24.65,34
DVF17,2016-08-19 08:00,19,24.65,24.65,24.65,24.65,25
DVF17,2016-08-19 08:30,19,24.7,24.7,24.7,24.7,25
DVF17,2016-08-19 09:30,19,24.65,24.65,24.65,24.65,2
DVF17,2016-08-19 10:00,19,24.7,24.7,24.65,24.65,34
DVF17,2016-08-19 11:00,19,24.75,24.75,24.75,24.75,2
DVF17,2016-08-22 02:30,22,24.6,24.6,24.6,24.6,200
DVF17,2016-08-22 04:00,22,24.6,24.6,24.6,24.6,200
DVF17,2016-08-22 06:00,22,24.7,24.7,24.7,24.7,2
DVF17,2016-08-22 08:00,22,24.75,24.75,24.7,24.7,89
DVF17,2016-08-22 08:30,22,24.7,24.7,24.7,24.7,20
DVF17,2016-08-22 09:30,22,24.75,24.75,24.75,24.75,30
DVF17,2016-08-22 10:00,22,24.75,24.75,24.75,24.75,51
DVF17,2016-08-22 10:30,22,24.85,24.85,24.75,24.75,13
DVF17,2016-08-22 11:00,22,24.75,24.75,24.75,24.75,9
DVF17,2016-08-22 12:30,22,24.75,24.75,24.75,24.75,10
DVF17,2016-08-23 02:30,23,24.75,24.75,24.65,24.65,76
DVF17,2016-08-23 03:00,23,24.65,24.65,24.65,24.65,48
DVF17,2016-08-23 05:00,23,24.65,24.65,24.65,24.65,100
DVF17,2016-08-23 07:00,23,24.6,24.6,24.6,24.6,30
DVF17,2016-08-23 08:00,23,24.65,24.65,24.6,24.6,301
DVF17,2016-08-23 08:30,23,24.6,24.6,24.55,24.55,115
DVF17,2016-08-23 09:30,23,24.55,24.55,24.55,24.55,1
DVF17,2016-08-23 10:00,23,24.5,24.6,24.5,24.6,175
DVF17,2016-08-23 10:30,23,24.6,24.65,24.6,24.65,60
DVF17,2016-08-24 02:00,24,24.55,24.6,24.55,24.6,80
DVF17,2016-08-24 03:30,24,24.55,24.55,24.55,24.55,40
DVF17,2016-08-24 06:00,24,24.55,24.55,24.55,24.55,1
DVF17,2016-08-24 07:30,24,24.55,24.6,24.55,24.6,37
DVF17,2016-08-24 08:30,24,24.7,24.7,24.7,24.7,20
DVF17,2016-08-24 09:30,24,24.65,24.65,24.65,24.65,19
DVF17,2016-08-24 10:30,24,24.7,24.7,24.7,24.7,42
DVF17,2016-08-25 04:30,25,24.8,24.8,24.8,24.8,18
DVF17,2016-08-25 10:30,25,24.7,24.7,24.65,24.65,66
DVF17,2016-08-26 02:00,26,24.45,24.45,24.45,24.45,1
DVF17,2016-08-26 03:30,26,24.8,24.8,24.8,24.8,9
DVF17,2016-08-26 04:00,26,24.85,24.85,24.85,24.85,9
DVF17,2016-08-26 04:30,26,24.8,24.8,24.8,24.8,54
DVF17,2016-08-26 06:00,26,24.85,24.85,24.85,24.85,9
DVF17,2016-08-26 07:30,26,24.85,24.85,24.85,24.85,6
DVF17,2016-08-26 08:00,26,24.8,24.8,24.8,24.8,145
DVF17,2016-08-26 08:30,26,24.85,24.85,24.85,24.85,6
DVF17,2016-08-26 09:00,26,24.75,24.75,24.6,24.6,51
DVF17,2016-08-26 10:00,26,24.7,24.7,24.7,24.7,1
DVF17,2016-08-26 10:30,26,24.55,24.55,24.55,24.55,22
DVF17,2016-08-26 11:00,26,24.85,24.85,24.85,24.85,38
DVF17,2016-08-26 13:30,26,24.85,24.95,24.85,24.95,9
DVF17,2016-08-29 02:00,29,24.85,24.85,24.85,24.85,2
DVF17,2016-08-29 03:30,29,24.9,24.9,24.9,24.9,3
DVF17,2016-08-29 08:30,29,24.75,24.75,24.75,24.75,100
DVF17,2016-08-29 09:00,29,24.75,24.75,24.75,24.75,29
DVF17,2016-08-29 10:30,29,24.85,24.85,24.85,24.85,20
DVF17,2016-08-29 14:30,29,24.7,24.7,24.65,24.65,17
DVF17,2016-08-30 03:30,30,24.8,24.8,24.8,24.8,1
DVF17,2016-08-30 04:00,30,24.75,24.75,24.75,24.75,1
DVF17,2016-08-30 05:00,30,24.7,24.7,24.7,24.7,9
DVF17,2016-08-30 07:00,30,24.6,24.6,24.55,24.55,213
DVF17,2016-08-30 07:30,30,24.6,24.6,24.55,24.6,20
DVF17,2016-08-30 08:00,30,24.55,24.6,24.55,24.55,35
DVF17,2016-08-30 08:30,30,24.55,24.55,24.5,24.5,359
DVF17,2016-08-30 09:30,30,24.55,24.55,24.5,24.5,142
DVF17,2016-08-30 10:30,30,24.55,24.6,24.55,24.6,68
DVF17,2016-08-31 08:00,31,24.6,24.6,24.6,24.6,21
DVF17,2016-08-31 08:30,31,24.6,24.6,24.6,24.6,84
DVF17,2016-08-31 09:00,31,24.65,24.65,24.65,24.65,100
DVF17,2016-08-31 10:30,31,24.7,24.7,24.7,24.7,11
DVF17,2016-08-31 11:00,31,24.9,24.9,24.8,24.8,16
DVF17,2016-08-31 14:30,31,24.6,24.65,24.55,24.55,46
DVF17,2016-09-01 02:30,1,24.75,24.75,24.75,24.75,1
DVF17,2016-09-01 03:00,1,24.75,24.75,24.65,24.65,25
DVF17,2016-09-01 04:00,1,24.75,24.8,24.75,24.75,30
DVF17,2016-09-01 04:30,1,24.8,24.8,24.8,24.8,10
DVF17,2016-09-01 06:30,1,24.65,24.65,24.65,24.65,40
DVF17,2016-09-01 09:00,1,24.85,24.85,24.85,24.85,1
DVF17,2016-09-01 09:30,1,24.95,24.95,24.9,24.95,79
DVF17,2016-09-01 10:00,1,24.95,25,24.95,25,24
DVF17,2016-09-01 11:00,1,24.95,24.95,24.95,24.95,70
DVF17,2016-09-01 12:00,1,24.85,24.85,24.85,24.85,2
DVF17,2016-09-01 14:30,1,24.8,24.8,24.8,24.8,6
DVF17,2016-09-02 03:00,2,24.9,24.9,24.9,24.9,1
DVF17,2016-09-02 04:00,2,24.85,24.85,24.85,24.85,2
DVF17,2016-09-02 04:30,2,24.7,24.7,24.7,24.7,2
DVF17,2016-09-02 06:00,2,24.85,24.85,24.85,24.85,10
DVF17,2016-09-02 06:30,2,24.9,24.9,24.9,24.9,201
DVF17,2016-09-02 07:30,2,24.9,24.95,24.9,24.95,11
DVF17,2016-09-02 08:00,2,24.85,24.9,24.8,24.8,309
DVF17,2016-09-02 08:30,2,24.85,24.85,24.85,24.85,99
DVF17,2016-09-02 09:00,2,24.85,24.9,24.75,24.8,208
DVF17,2016-09-02 10:00,2,24.8,24.85,24.8,24.85,171
DVF17,2016-09-02 10:30,2,24.8,24.9,24.75,24.9,36
DVF17,2016-09-02 14:30,2,24.8,24.8,24.8,24.8,34
DVF17,2016-09-02 15:00,2,24.75,24.75,24.75,24.75,2
DVF17,2016-09-05 03:00,5,24.9,24.9,24.8,24.8,23
DVF17,2016-09-05 03:30,5,24.75,24.75,24.75,24.75,1
DVF17,2016-09-05 08:30,5,24.9,24.9,24.9,24.9,1
DVF17,2016-09-05 09:00,5,24.9,24.9,24.9,24.9,1
DVF17,2016-09-05 09:30,5,24.95,24.95,24.8,24.8,101
DVF17,2016-09-05 10:30,5,24.7,24.7,24.7,24.7,5
DVF17,2016-09-06 03:00,6,24.75,24.75,24.75,24.75,1
DVF17,2016-09-06 06:30,6,24.7,24.7,24.7,24.7,1
DVF17,2016-09-06 07:00,6,24.6,24.6,24.6,24.6,132
DVF17,2016-09-06 08:30,6,24.6,24.6,24.6,24.6,1
DVF17,2016-09-06 09:00,6,24.6,24.7,24.6,24.7,2
DVF17,2016-09-06 09:30,6,24.7,24.75,24.7,24.7,12
DVF17,2016-09-06 10:00,6,24.75,24.75,24.75,24.75,1
DVF17,2016-09-06 10:30,6,24.65,24.75,24.65,24.75,20
DVF17,2016-09-07 03:30,7,24.7,24.7,24.65,24.7,88
DVF17,2016-09-07 05:30,7,24.6,24.6,24.6,24.6,5
DVF17,2016-09-07 07:30,7,24.55,24.55,24.55,24.55,5
DVF17,2016-09-07 08:00,7,24.55,24.55,24.55,24.55,15
DVF17,2016-09-07 08:30,7,24.55,24.55,24.5,24.5,65
DVF17,2016-09-07 09:00,7,24.55,24.55,24.55,24.55,110
DVF17,2016-09-07 09:30,7,24.55,24.65,24.55,24.6,355
DVF17,2016-09-07 10:00,7,24.65,24.65,24.65,24.65,224
DVF17,2016-09-07 10:30,7,24.65,24.65,24.6,24.6,121
DVF17,2016-09-07 11:00,7,24.6,24.6,24.6,24.6,24
DVF17,2016-09-07 11:30,7,24.6,24.6,24.6,24.6,30
DVF17,2016-09-08 03:00,8,24.6,24.6,24.6,24.6,1
DVF17,2016-09-08 03:30,8,24.6,24.65,24.6,24.65,8
DVF17,2016-09-08 04:00,8,24.6,24.6,24.6,24.6,65
DVF17,2016-09-08 04:30,8,24.6,24.65,24.6,24.65,101
DVF17,2016-09-08 06:00,8,24.65,24.65,24.65,24.65,1
DVF17,2016-09-08 06:30,8,24.65,24.8,24.6,24.6,314
DVF17,2016-09-08 07:00,8,24.65,24.7,24.65,24.65,40
DVF17,2016-09-08 07:30,8,24.65,24.7,24.65,24.7,224
DVF17,2016-09-08 08:00,8,24.8,24.8,24.8,24.8,117
DVF17,2016-09-08 08:30,8,24.6,24.6,24.6,24.6,13
DVF17,2016-09-08 09:00,8,24.7,24.7,24.7,24.7,4
DVF17,2016-09-08 09:30,8,24.55,24.55,24.5,24.5,109
DVF17,2016-09-08 10:00,8,24.5,24.5,24.5,24.5,6
DVF17,2016-09-08 10:30,8,24.45,24.45,24.45,24.45,7
DVF17,2016-09-08 12:00,8,24.5,24.5,24.5,24.5,2
DVF17,2016-09-08 14:30,8,24.55,24.6,24.55,24.6,9
DVF17,2016-09-09 04:00,9,24.45,24.45,24.45,24.45,1
DVF17,2016-09-09 08:00,9,24.7,24.7,24.7,24.7,56
DVF17,2016-09-09 08:30,9,24.7,24.75,24.7,24.75,8
DVF17,2016-09-09 09:00,9,24.85,24.95,24.85,24.9,297
DVF17,2016-09-09 09:30,9,24.95,25,24.9,25,82
DVF17,2016-09-09 10:00,9,24.95,25,24.95,25,54
DVF17,2016-09-09 10:30,9,25.05,25.15,25.05,25.1,213
DVF17,2016-09-09 14:30,9,25.7,25.8,25.7,25.8,93
DVF17,2016-09-12 02:30,12,25.65,25.75,25.65,25.75,255
DVF17,2016-09-12 03:00,12,25.7,25.75,25.7,25.7,29
DVF17,2016-09-12 03:30,12,25.65,25.65,25.65,25.65,9
DVF17,2016-09-12 04:30,12,25.6,25.6,25.6,25.6,6
DVF17,2016-09-12 05:00,12,25.65,25.65,25.6,25.6,62
DVF17,2016-09-12 06:00,12,25.55,25.55,25.55,25.55,9
DVF17,2016-09-12 06:30,12,25.55,25.55,25.55,25.55,20
DVF17,2016-09-12 07:00,12,25.5,25.5,25.5,25.5,20
DVF17,2016-09-12 07:30,12,25.5,25.6,25.5,25.5,81
DVF17,2016-09-12 08:00,12,25.5,25.5,25.5,25.5,11
DVF17,2016-09-12 08:30,12,25.55,25.55,25.45,25.45,211
DVF17,2016-09-12 09:00,12,25.4,25.4,25.4,25.4,21
DVF17,2016-09-12 09:30,12,25.35,25.4,25.35,25.35,192
DVF17,2016-09-12 10:00,12,25.3,25.35,25.15,25.15,566
DVF17,2016-09-12 10:30,12,25.15,25.15,25.05,25.1,52
DVF17,2016-09-12 13:00,12,24.9,24.95,24.9,24.95,24
DVF17,2016-09-12 13:30,12,24.85,24.85,24.85,24.85,8
DVF17,2016-09-12 14:00,12,24.95,24.95,24.95,24.95,9
DVF17,2016-09-13 02:30,13,25.1,25.1,25.1,25.1,13
DVF17,2016-09-13 03:00,13,25.05,25.15,25.05,25.05,32
DVF17,2016-09-13 03:30,13,25.1,25.1,25.05,25.05,3
DVF17,2016-09-13 04:00,13,25,25.05,25,25.05,45
DVF17,2016-09-13 06:30,13,25,25,25,25,8
DVF17,2016-09-13 08:00,13,25.1,25.15,25.1,25.15,101
DVF17,2016-09-13 08:30,13,25.2,25.2,25.2,25.2,9
DVF17,2016-09-13 09:00,13,25.3,25.4,25.3,25.4,46
DVF17,2016-09-13 09:30,13,25.45,25.45,25.3,25.3,11
DVF17,2016-09-13 10:00,13,25.4,25.55,25.4,25.4,6
DVF17,2016-09-13 10:30,13,25.35,25.45,25.35,25.45,135
DVF17,2016-09-13 11:00,13,25.35,25.35,25.35,25.35,8
DVF17,2016-09-13 11:30,13,25.4,25.4,25.4,25.4,1
DVF17,2016-09-14 02:30,14,25.3,25.4,25.3,25.4,18
DVF17,2016-09-14 03:00,14,25.4,25.4,25.3,25.3,11
DVF17,2016-09-14 05:00,14,25.4,25.4,25.4,25.4,3
DVF17,2016-09-14 05:30,14,25.4,25.4,25.35,25.35,13
DVF17,2016-09-14 06:00,14,25.3,25.3,25.3,25.3,16
DVF17,2016-09-14 06:30,14,25.35,25.4,25.35,25.35,61
DVF17,2016-09-14 07:00,14,25.35,25.4,25.35,25.4,46
DVF17,2016-09-14 08:00,14,25.45,25.45,25.45,25.45,8
DVF17,2016-09-14 08:30,14,25.6,25.6,25.5,25.5,159
DVF17,2016-09-14 09:00,14,25.4,25.4,25.35,25.4,106
DVF17,2016-09-14 09:30,14,25.3,25.5,25.25,25.5,153
DVF17,2016-09-14 10:00,14,25.45,25.45,25.35,25.35,45
DVF17,2016-09-14 10:30,14,25.45,25.5,25.45,25.5,25
DVF17,2016-09-14 14:30,14,25.5,25.5,25.5,25.5,46
DVF17,2016-09-15 02:00,15,25.4,25.4,25.35,25.35,18
DVF17,2016-09-15 03:00,15,25.5,25.5,25.5,25.5,530
DVF17,2016-09-15 03:30,15,25.55,25.55,25.5,25.55,4
DVF17,2016-09-15 04:30,15,25.45,25.55,25.45,25.55,167
DVF17,2016-09-15 05:30,15,25.45,25.6,25.45,25.55,167
DVF17,2016-09-15 06:00,15,25.5,25.5,25.5,25.5,9
DVF17,2016-09-15 06:30,15,25.45,25.45,25.45,25.45,85
DVF17,2016-09-15 07:00,15,25.5,25.5,25.5,25.5,6
DVF17,2016-09-15 07:30,15,25.5,25.5,25.5,25.5,200
DVF17,2016-09-15 08:00,15,25.55,25.55,25.55,25.55,18
DVF17,2016-09-15 08:30,15,25.45,25.55,25.45,25.5,128
DVF17,2016-09-15 09:00,15,25.45,25.45,25.45,25.45,326
DVF17,2016-09-15 09:30,15,25.45,25.45,25.3,25.3,45
DVF17,2016-09-15 10:00,15,25.3,25.3,25.05,25.2,342
DVF17,2016-09-15 10:30,15,25.2,25.25,25.2,25.25,55
DVF17,2016-09-15 11:00,15,25.1,25.1,25.1,25.1,3
DVF17,2016-09-15 11:30,15,25.25,25.25,25.25,25.25,18
DVF17,2016-09-16 02:30,16,25.25,25.25,25.25,25.25,1
DVF17,2016-09-16 03:00,16,25.25,25.25,25.25,25.25,2
DVF17,2016-09-16 03:30,16,25.25,25.3,25.25,25.3,11
DVF17,2016-09-16 05:30,16,25.25,25.4,25.25,25.4,104
DVF17,2016-09-16 06:30,16,25.4,25.4,25.4,25.4,27
DVF17,2016-09-16 07:00,16,25.3,25.3,25.3,25.3,9
DVF17,2016-09-16 08:30,16,25.4,25.4,25.35,25.35,26
DVF17,2016-09-16 09:00,16,25.45,25.45,25.35,25.35,10
DVF17,2016-09-16 09:30,16,25.4,25.4,25.3,25.3,30
DVF17,2016-09-16 10:00,16,25.4,25.5,25.35,25.5,143
DVF17,2016-09-16 10:30,16,25.4,25.45,25.35,25.35,35
DVF17,2016-09-16 11:00,16,25.35,25.35,25.3,25.3,41
DVF17,2016-09-16 11:30,16,25.25,25.25,25.25,25.25,3
DVF17,2016-09-16 12:30,16,25.3,25.3,25.3,25.3,1
DVF17,2016-09-16 14:30,16,25.25,25.25,25.25,25.25,80
DVF17,2016-09-19 02:00,19,25.05,25.05,25.05,25.05,36
DVF17,2016-09-19 02:30,19,25,25,25,25,3
DVF17,2016-09-19 03:00,19,24.95,25.05,24.95,25.05,110
DVF17,2016-09-19 03:30,19,25.05,25.05,24.85,24.95,367
DVF17,2016-09-19 04:00,19,24.95,24.95,24.9,24.9,242
DVF17,2016-09-19 04:30,19,24.85,24.85,24.85,24.85,234
DVF17,2016-09-19 05:30,19,24.85,24.85,24.85,24.85,4
DVF17,2016-09-19 06:00,19,24.9,24.9,24.9,24.9,20
DVF17,2016-09-19 06:30,19,24.9,24.9,24.9,24.9,113
DVF17,2016-09-19 08:00,19,24.95,24.95,24.85,24.85,9
DVF17,2016-09-19 08:30,19,24.85,24.95,24.85,24.95,5
DVF17,2016-09-19 09:00,19,24.9,24.9,24.9,24.9,3
DVF17,2016-09-19 09:30,19,24.9,24.9,24.9,24.9,2
DVF17,2016-09-19 10:00,19,24.95,24.95,24.85,24.85,56
DVF17,2016-09-19 10:30,19,24.85,24.85,24.75,24.8,199
DVF17,2016-09-19 11:00,19,24.85,24.85,24.85,24.85,6
DVF17,2016-09-19 12:00,19,24.95,24.95,24.95,24.95,3
DVF17,2016-09-19 12:30,19,25.05,25.05,25.05,25.05,62
DVF17,2016-09-19 14:30,19,25,25,25,25,34
DVF17,2016-09-20 02:30,20,24.7,24.7,24.7,24.7,101
DVF17,2016-09-20 05:30,20,24.7,24.7,24.7,24.7,5
DVF17,2016-09-20 07:00,20,24.65,24.65,24.65,24.65,4
DVF17,2016-09-20 08:00,20,24.65,24.7,24.65,24.7,77
DVF17,2016-09-20 08:30,20,24.75,24.8,24.7,24.75,163
DVF17,2016-09-20 09:00,20,24.75,24.75,24.75,24.75,65
DVF17,2016-09-20 09:30,20,24.9,24.9,24.85,24.85,33
DVF17,2016-09-20 10:00,20,24.9,25,24.9,24.9,61
DVF17,2016-09-20 10:30,20,24.9,25,24.85,25,111
DVF17,2016-09-20 11:30,20,24.85,24.85,24.85,24.85,20
DVF17,2016-09-20 12:00,20,24.9,24.9,24.9,24.9,8
DVF17,2016-09-21 02:00,21,24.7,24.7,24.7,24.7,35
DVF17,2016-09-21 02:30,21,24.65,24.65,24.65,24.65,18
DVF17,2016-09-21 03:00,21,24.65,24.7,24.65,24.7,38
DVF17,2016-09-21 05:30,21,24.6,24.6,24.55,24.6,41
DVF17,2016-09-21 06:00,21,24.6,24.6,24.6,24.6,2
DVF17,2016-09-21 07:30,21,24.7,24.7,24.7,24.7,70
DVF17,2016-09-21 08:00,21,24.7,24.7,24.65,24.65,13
DVF17,2016-09-21 08:30,21,24.65,24.65,24.6,24.6,6
DVF17,2016-09-21 09:00,21,24.6,24.65,24.6,24.65,270
DVF17,2016-09-21 09:30,21,24.65,24.65,24.65,24.65,80
DVF17,2016-09-21 10:00,21,24.7,24.8,24.65,24.65,297
DVF17,2016-09-21 10:30,21,24.6,24.85,24.6,24.6,199
DVF17,2016-09-21 11:00,21,24.6,24.65,24.6,24.65,2
DVF17,2016-09-21 12:30,21,24.75,24.75,24.75,24.75,15
DVF17,2016-09-21 14:00,21,24.4,24.4,24.4,24.4,69
DVF17,2016-09-21 14:30,21,24.35,24.4,24.25,24.3,154
DVF17,2016-09-22 02:30,22,24.2,24.2,24.15,24.15,165
DVF17,2016-09-22 03:30,22,24.2,24.2,24.15,24.15,13
DVF17,2016-09-22 04:00,22,24.05,24.05,24.05,24.05,10
DVF17,2016-09-22 04:30,22,24,24,24,24,2
DVF17,2016-09-22 05:00,22,24,24,23.95,24,24
DVF17,2016-09-22 05:30,22,24,24,24,24,9
DVF17,2016-09-22 06:00,22,23.95,23.95,23.9,23.9,19
DVF17,2016-09-22 06:30,22,23.9,23.95,23.9,23.95,22
DVF17,2016-09-22 07:00,22,24,24,23.9,23.95,74
DVF17,2016-09-22 08:00,22,23.9,23.9,23.9,23.9,18
DVF17,2016-09-22 08:30,22,23.85,23.85,23.85,23.85,17
DVF17,2016-09-22 09:00,22,23.95,23.95,23.9,23.9,132
DVF17,2016-09-22 09:30,22,23.9,23.95,23.9,23.9,84
DVF17,2016-09-22 10:00,22,23.95,23.95,23.95,23.95,14
DVF17,2016-09-22 10:30,22,23.95,23.95,23.85,23.95,157
DVF17,2016-09-22 11:00,22,23.9,23.9,23.9,23.9,5
DVF17,2016-09-22 12:00,22,23.9,23.9,23.9,23.9,10
DVF17,2016-09-23 03:00,23,23.9,24,23.9,23.95,328
DVF17,2016-09-23 03:30,23,23.95,23.95,23.95,23.95,100
DVF17,2016-09-23 04:00,23,23.9,23.9,23.9,23.9,38
DVF17,2016-09-23 04:30,23,23.85,23.85,23.8,23.8,51
DVF17,2016-09-23 05:00,23,23.85,23.85,23.85,23.85,155
DVF17,2016-09-23 05:30,23,23.85,23.85,23.85,23.85,50
DVF17,2016-09-23 08:00,23,23.9,23.9,23.9,23.9,5
DVF17,2016-09-23 08:30,23,23.85,23.95,23.85,23.95,194
DVF17,2016-09-23 09:00,23,23.9,23.9,23.85,23.85,16
DVF17,2016-09-23 09:30,23,23.85,23.85,23.85,23.85,1
DVF17,2016-09-23 10:00,23,23.85,23.85,23.8,23.85,9
DVF17,2016-09-23 11:30,23,23.75,23.75,23.75,23.75,25
DVF17,2016-09-23 12:30,23,23.8,23.8,23.8,23.8,30
DVF17,2016-09-23 13:00,23,23.85,23.85,23.85,23.85,30
DVF17,2016-09-23 14:30,23,23.85,23.85,23.85,23.85,2
DVF17,2016-09-26 02:00,26,24.1,24.1,24.1,24.1,50
DVF17,2016-09-26 02:30,26,24.2,24.3,24.2,24.25,26
DVF17,2016-09-26 03:00,26,24.35,24.35,24.35,24.35,101
DVF17,2016-09-26 03:30,26,24.3,24.3,24.2,24.3,213
DVF17,2016-09-26 06:30,26,24.3,24.3,24.3,24.3,87
DVF17,2016-09-26 07:00,26,24.3,24.3,24.3,24.3,13
DVF17,2016-09-26 07:30,26,24.35,24.35,24.3,24.3,2
DVF17,2016-09-26 08:30,26,24.35,24.4,24.35,24.4,6
DVF17,2016-09-26 09:30,26,24.25,24.25,24.2,24.2,211
DVF17,2016-09-26 10:00,26,24.15,24.35,24.15,24.35,19
DVF17,2016-09-26 10:30,26,24.3,24.3,24.25,24.25,29
DVF17,2016-09-26 11:00,26,24.25,24.25,24.25,24.25,1
DVF17,2016-09-27 02:00,27,24.05,24.05,24.05,24.05,36
DVF17,2016-09-27 02:30,27,24.1,24.1,24.1,24.1,1
DVF17,2016-09-27 03:00,27,24.1,24.15,24.1,24.15,2
DVF17,2016-09-27 03:30,27,24.1,24.15,24.1,24.15,2
DVF17,2016-09-27 04:00,27,24.45,24.45,24.45,24.45,15
DVF17,2016-09-27 04:30,27,24.5,24.5,24.45,24.5,75
DVF17,2016-09-27 05:00,27,24.5,24.5,24.5,24.5,9
DVF17,2016-09-27 06:30,27,24.5,24.5,24.5,24.5,30
DVF17,2016-09-27 07:00,27,24.4,24.5,24.4,24.5,177
DVF17,2016-09-27 07:30,27,24.5,24.5,24.5,24.5,207
DVF17,2016-09-27 08:00,27,24.5,24.6,24.5,24.6,13
DVF17,2016-09-27 08:30,27,24.55,24.55,24.45,24.45,21
DVF17,2016-09-27 09:00,27,24.4,24.4,24.25,24.3,60
DVF17,2016-09-27 09:30,27,24.3,24.3,24.3,24.3,2
DVF17,2016-09-27 10:00,27,24.3,24.3,24.3,24.3,3
DVF17,2016-09-27 10:30,27,24.3,24.3,24.3,24.3,93
DVF17,2016-09-27 11:00,27,24.3,24.3,24.3,24.3,9
DVF17,2016-09-27 12:30,27,24.2,24.2,24.2,24.2,10
DVF17,2016-09-27 13:00,27,24.2,24.2,24.2,24.2,4
DVF17,2016-09-27 14:30,27,24.25,24.25,24.25,24.25,16
DVF17,2016-09-28 02:00,28,23.95,23.95,23.95,23.95,1
DVF17,2016-09-28 02:30,28,23.8,23.8,23.8,23.8,2
DVF17,2016-09-28 03:00,28,23.75,23.75,23.75,23.75,2
DVF17,2016-09-28 03:30,28,23.8,23.85,23.8,23.85,12
DVF17,2016-09-28 04:30,28,23.9,23.9,23.9,23.9,20
DVF17,2016-09-28 05:00,28,23.9,23.9,23.9,23.9,73
DVF17,2016-09-28 08:30,28,23.8,23.85,23.8,23.85,21
DVF17,2016-09-28 09:00,28,23.8,23.9,23.8,23.9,2
DVF17,2016-09-28 09:30,28,23.9,23.9,23.9,23.9,26
DVF17,2016-09-28 10:00,28,23.95,24,23.95,23.95,4
DVF17,2016-09-28 10:30,28,23.95,24,23.95,23.95,76
DVF17,2016-09-29 02:00,29,23.7,23.7,23.6,23.65,102
DVF17,2016-09-29 02:30,29,23.6,23.65,23.6,23.6,57
DVF17,2016-09-29 03:00,29,23.6,23.6,23.6,23.6,102
DVF17,2016-09-29 03:30,29,23.6,23.6,23.6,23.6,5
DVF17,2016-09-29 04:00,29,23.65,23.65,23.65,23.65,1
DVF17,2016-09-29 07:00,29,23.75,23.75,23.75,23.75,50
DVF17,2016-09-29 08:30,29,23.7,23.7,23.7,23.7,1
DVF17,2016-09-29 09:00,29,23.7,23.8,23.7,23.7,13
DVF17,2016-09-29 09:30,29,23.7,23.85,23.7,23.85,7
DVF17,2016-09-29 10:00,29,23.8,23.85,23.8,23.85,3
DVF17,2016-09-29 10:30,29,23.85,23.9,23.8,23.9,104
DVF17,2016-09-29 11:30,29,23.9,24.1,23.9,24.1,19
DVF17,2016-09-29 12:00,29,24.1,24.2,24,24,15
DVF17,2016-09-29 12:30,29,24.3,24.4,24.3,24.4,24
DVF17,2016-09-29 13:00,29,24.35,24.35,24.05,24.05,5
DVF17,2016-09-30 02:00,30,24.3,24.55,24.3,24.45,98
DVF17,2016-09-30 02:30,30,24.4,24.4,24.3,24.3,103
DVF17,2016-09-30 03:00,30,24.25,24.25,24.2,24.25,411
DVF17,2016-09-30 03:30,30,24.2,24.2,24.1,24.1,32
DVF17,2016-09-30 05:30,30,24.15,24.15,24.15,24.15,49
DVF17,2016-09-30 06:30,30,24.15,24.15,24.15,24.15,51
DVF17,2016-09-30 07:00,30,24.05,24.05,24.05,24.05,19
DVF17,2016-09-30 07:30,30,24.05,24.05,23.95,23.95,256
DVF17,2016-09-30 08:00,30,23.95,23.95,23.95,23.95,124
DVF17,2016-09-30 08:30,30,23.9,23.9,23.85,23.85,122
DVF17,2016-09-30 09:00,30,23.9,23.9,23.9,23.9,4
DVF17,2016-09-30 09:30,30,23.9,23.95,23.9,23.95,3
DVF17,2016-09-30 10:00,30,23.9,23.9,23.75,23.75,54
DVF17,2016-09-30 10:30,30,23.75,23.85,23.75,23.85,17
DVF17,2016-09-30 13:30,30,23.8,23.8,23.8,23.8,20
DVF17,2016-10-03 02:00,3,23.75,23.75,23.75,23.75,30
DVF17,2016-10-03 03:00,3,23.6,23.6,23.6,23.6,9
DVF17,2016-10-03 10:00,3,23.8,23.8,23.8,23.8,20
DVF17,2016-10-03 10:30,3,23.85,23.85,23.85,23.85,38
DVF17,2016-10-03 12:00,3,23.75,23.75,23.75,23.75,55
DVF17,2016-10-03 14:30,3,23.75,23.75,23.75,23.75,1
DVF17,2016-10-04 02:30,4,23.55,23.55,23.5,23.5,19
DVF17,2016-10-04 03:00,4,23.45,23.45,23.45,23.45,3
DVF17,2016-10-04 06:30,4,23.5,23.5,23.5,23.5,73
DVF17,2016-10-04 07:00,4,23.45,23.5,23.45,23.5,101
DVF17,2016-10-04 08:00,4,23.45,23.45,23.45,23.45,26
DVF17,2016-10-04 08:30,4,23.4,23.45,23.35,23.45,385
DVF17,2016-10-04 09:00,4,23.5,23.5,23.5,23.5,10
DVF17,2016-10-04 09:30,4,23.45,23.45,23.4,23.4,174
DVF17,2016-10-04 10:00,4,23.4,23.55,23.4,23.5,9
DVF17,2016-10-04 11:30,4,23.55,23.55,23.55,23.55,1
DVF17,2016-10-04 12:00,4,23.65,23.65,23.65,23.65,4
DVF17,2016-10-05 02:00,5,23.7,23.7,23.6,23.6,79
DVF17,2016-10-05 02:30,5,23.55,23.55,23.55,23.55,2
DVF17,2016-10-05 05:00,5,23.6,23.6,23.6,23.6,9
DVF17,2016-10-05 08:30,5,23.4,23.4,23.4,23.4,3
DVF17,2016-10-05 09:00,5,23.4,23.45,23.4,23.45,43
DVF17,2016-10-05 09:30,5,23.45,23.45,23.45,23.45,83
DVF17,2016-10-05 10:00,5,23.4,23.5,23.35,23.5,159
DVF17,2016-10-05 10:30,5,23.45,23.45,23.45,23.45,51
DVF17,2016-10-05 12:00,5,23.45,23.45,23.45,23.45,39
DVF17,2016-10-05 13:30,5,23.45,23.45,23.45,23.45,15
DVF17,2016-10-05 14:00,5,23.45,23.45,23.45,23.45,15
DVF17,2016-10-05 14:30,5,23.45,23.45,23.4,23.4,6
DVF17,2016-10-06 02:00,6,23.35,23.35,23.35,23.35,18
DVF17,2016-10-06 02:30,6,23.35,23.35,23.35,23.35,6
DVF17,2016-10-06 03:30,6,23.45,23.45,23.45,23.45,40
DVF17,2016-10-06 04:30,6,23.6,23.6,23.55,23.6,109
DVF17,2016-10-06 05:30,6,23.65,23.65,23.65,23.65,130
DVF17,2016-10-06 08:30,6,23.55,23.6,23.55,23.55,107
DVF17,2016-10-06 09:00,6,23.5,23.5,23.5,23.5,9
DVF17,2016-10-06 10:00,6,23.7,23.7,23.65,23.65,63
DVF17,2016-10-06 10:30,6,23.65,23.65,23.65,23.65,40
DVF17,2016-10-06 11:00,6,23.6,23.65,23.6,23.65,36
DVF17,2016-10-06 12:30,6,23.55,23.55,23.55,23.55,5
DVF17,2016-10-07 02:30,7,23.85,23.85,23.85,23.85,9
DVF17,2016-10-07 03:00,7,23.7,23.7,23.7,23.7,1
DVF17,2016-10-07 05:00,7,23.85,23.85,23.85,23.85,188
DVF17,2016-10-07 05:30,7,23.8,23.85,23.8,23.85,207
DVF17,2016-10-07 06:00,7,23.85,23.85,23.85,23.85,484
DVF17,2016-10-07 06:30,7,23.85,23.85,23.85,23.85,9
DVF17,2016-10-07 07:00,7,23.85,23.85,23.85,23.85,72
DVF17,2016-10-07 07:30,7,23.8,23.8,23.8,23.8,5
DVF17,2016-10-07 08:00,7,23.85,23.9,23.85,23.9,27
DVF17,2016-10-07 09:00,7,23.9,23.9,23.85,23.85,80
DVF17,2016-10-07 10:00,7,23.9,24,23.9,24,298
DVF17,2016-10-07 10:30,7,23.95,24,23.95,24,10
DVF17,2016-10-07 11:00,7,23.9,23.9,23.9,23.9,3
DVF17,2016-10-10 02:00,10,23.9,23.9,23.9,23.9,8
DVF17,2016-10-10 04:00,10,23.9,23.9,23.9,23.9,4
DVF17,2016-10-10 06:00,10,23.75,23.75,23.75,23.75,2
DVF17,2016-10-10 07:30,10,23.65,23.65,23.65,23.65,1
DVF17,2016-10-10 09:00,10,23.6,23.6,23.6,23.6,12
DVF17,2016-10-10 09:30,10,23.55,23.55,23.55,23.55,25
DVF17,2016-10-10 10:00,10,23.55,23.55,23.55,23.55,35
DVF17,2016-10-10 10:30,10,23.65,23.65,23.55,23.55,60
DVF17,2016-10-11 03:30,11,23.55,23.55,23.55,23.55,84
DVF17,2016-10-11 06:30,11,23.5,23.5,23.5,23.5,19
DVF17,2016-10-11 07:00,11,23.5,23.5,23.5,23.5,62
DVF17,2016-10-11 08:00,11,23.5,23.5,23.5,23.5,9
DVF17,2016-10-11 08:30,11,23.5,23.55,23.5,23.55,94
DVF17,2016-10-11 09:30,11,23.6,23.6,23.6,23.6,9
DVF17,2016-10-11 10:30,11,23.8,23.8,23.8,23.8,74
DVF17,2016-10-11 13:00,11,23.95,23.95,23.95,23.95,48
DVF17,2016-10-11 13:30,11,23.95,23.95,23.95,23.95,8
DVF17,2016-10-12 04:00,12,23.75,23.75,23.75,23.75,150
DVF17,2016-10-12 06:30,12,23.85,23.85,23.85,23.85,1
DVF17,2016-10-12 08:30,12,23.85,23.9,23.8,23.8,166
DVF17,2016-10-12 09:00,12,23.7,23.7,23.7,23.7,1
DVF17,2016-10-12 10:00,12,23.85,23.85,23.8,23.85,151
DVF17,2016-10-12 10:30,12,23.85,23.95,23.85,23.95,29
DVF17,2016-10-12 11:00,12,23.85,23.85,23.85,23.85,6
DVF17,2016-10-12 12:00,12,23.85,23.85,23.85,23.85,4
DVF17,2016-10-12 13:00,12,23.9,23.9,23.9,23.9,11
DVF17,2016-10-12 14:30,12,24,24,24,24,15
DVF17,2016-10-13 02:00,13,24.45,24.45,24.4,24.4,123
DVF17,2016-10-13 03:00,13,24.4,24.45,24.4,24.45,33
DVF17,2016-10-13 03:30,13,24.3,24.4,24.3,24.4,101
DVF17,2016-10-13 04:30,13,24.3,24.3,24.3,24.3,5
DVF17,2016-10-13 05:00,13,24.35,24.35,24.35,24.35,37
DVF17,2016-10-13 05:30,13,24.3,24.3,24.3,24.3,103
DVF17,2016-10-13 06:30,13,24.4,24.4,24.4,24.4,53
DVF17,2016-10-13 07:00,13,24.4,24.4,24.4,24.4,47
DVF17,2016-10-13 07:30,13,24.4,24.55,24.4,24.55,280
DVF17,2016-10-13 08:30,13,24.45,24.55,24.45,24.55,372
DVF17,2016-10-13 09:00,13,24.5,24.5,24.35,24.4,92
DVF17,2016-10-13 09:30,13,24.4,24.4,24.35,24.35,36
DVF17,2016-10-13 10:00,13,24.4,24.4,24.25,24.35,114
DVF17,2016-10-13 10:30,13,24.25,24.25,24.25,24.25,49
DVF17,2016-10-13 13:30,13,23.9,23.9,23.9,23.9,8
DVF17,2016-10-13 14:30,13,24.05,24.05,24,24,46
DVF17,2016-10-14 02:30,14,24.05,24.05,24.05,24.05,16
DVF17,2016-10-14 03:00,14,24.05,24.1,24.05,24.05,36
DVF17,2016-10-14 03:30,14,23.95,23.95,23.95,23.95,8
DVF17,2016-10-14 04:00,14,23.95,23.95,23.85,23.85,232
DVF17,2016-10-14 06:30,14,23.85,23.85,23.85,23.85,8
DVF17,2016-10-14 07:30,14,23.9,23.9,23.9,23.9,8
DVF17,2016-10-14 08:00,14,23.8,23.8,23.75,23.8,221
DVF17,2016-10-14 08:30,14,23.8,23.8,23.75,23.75,66
DVF17,2016-10-14 09:00,14,23.75,23.75,23.75,23.75,4
DVF17,2016-10-14 09:30,14,23.75,23.8,23.75,23.8,149
DVF17,2016-10-14 10:00,14,23.85,23.9,23.8,23.8,168
DVF17,2016-10-14 10:30,14,23.9,23.9,23.9,23.9,12
DVF17,2016-10-14 14:30,14,23.85,23.85,23.85,23.85,10
DVF17,2016-10-17 02:00,17,23.95,23.95,23.95,23.95,9
DVF17,2016-10-17 02:30,17,23.9,23.9,23.85,23.85,10
DVF17,2016-10-17 03:00,17,23.85,23.85,23.85,23.85,3
DVF17,2016-10-17 03:30,17,23.9,23.9,23.9,23.9,16
DVF17,2016-10-17 04:00,17,23.95,23.95,23.95,23.95,20
DVF17,2016-10-17 04:30,17,24,24.05,24,24.05,25
DVF17,2016-10-17 06:00,17,23.9,23.9,23.9,23.9,200
DVF17,2016-10-17 08:00,17,23.9,23.9,23.9,23.9,9
DVF17,2016-10-17 08:30,17,23.9,23.9,23.9,23.9,18
DVF17,2016-10-17 09:00,17,23.85,23.85,23.85,23.85,125
DVF17,2016-10-17 09:30,17,23.9,23.9,23.9,23.9,23
DVF17,2016-10-17 10:00,17,23.95,24.1,23.95,24.05,362
DVF17,2016-10-17 10:30,17,24.05,24.05,24,24,20
DVF17,2016-10-17 13:30,17,23.95,23.95,23.95,23.95,8
DVF17,2016-10-18 02:00,18,23.5,23.75,23.5,23.7,325
DVF17,2016-10-18 04:30,18,23.7,23.7,23.7,23.7,8
DVF17,2016-10-18 05:00,18,23.75,23.75,23.75,23.75,110
DVF17,2016-10-18 05:30,18,23.7,23.7,23.7,23.7,1
DVF17,2016-10-18 06:30,18,23.7,23.75,23.7,23.75,10
DVF17,2016-10-18 07:00,18,23.7,23.7,23.7,23.7,1
DVF17,2016-10-18 07:30,18,23.75,23.75,23.75,23.75,5
DVF17,2016-10-18 08:30,18,23.75,23.75,23.75,23.75,9
DVF17,2016-10-18 09:00,18,23.75,23.75,23.7,23.7,191
DVF17,2016-10-18 10:00,18,23.65,23.7,23.65,23.7,100
DVF17,2016-10-18 11:00,18,23.7,23.7,23.65,23.65,78
DVF17,2016-10-18 12:00,18,23.7,23.7,23.65,23.65,11
DVF17,2016-10-18 12:30,18,23.65,23.65,23.65,23.65,6
DVF17,2016-10-18 13:30,18,23.65,23.65,23.65,23.65,9
DVF17,2016-10-18 14:30,18,23.65,23.65,23.65,23.65,7
DVF17,2016-10-19 02:00,19,23.5,23.7,23.5,23.7,29
DVF17,2016-10-19 02:30,19,23.65,23.65,23.6,23.6,131
DVF17,2016-10-19 03:00,19,23.65,23.65,23.6,23.6,411
DVF17,2016-10-19 03:30,19,23.65,23.65,23.6,23.6,273
DVF17,2016-10-19 04:00,19,23.6,23.6,23.55,23.55,23
DVF17,2016-10-19 04:30,19,23.5,23.5,23.5,23.5,84
DVF17,2016-10-19 05:00,19,23.55,23.55,23.45,23.45,70
DVF17,2016-10-19 06:00,19,23.45,23.45,23.45,23.45,26
DVF17,2016-10-19 07:00,19,23.45,23.45,23.4,23.4,85
DVF17,2016-10-19 07:30,19,23.4,23.4,23.4,23.4,41
DVF17,2016-10-19 08:00,19,23.35,23.35,23.3,23.3,146
DVF17,2016-10-19 08:30,19,23.35,23.35,23.3,23.3,113
DVF17,2016-10-19 09:00,19,23.3,23.3,23.3,23.3,15
DVF17,2016-10-19 10:00,19,23.25,23.4,23.25,23.35,178
DVF17,2016-10-19 10:30,19,23.35,23.4,23.35,23.4,36
DVF17,2016-10-19 11:30,19,23.45,23.45,23.4,23.4,14
DVF17,2016-10-20 02:00,20,23.4,23.4,23.4,23.4,22
DVF17,2016-10-20 02:30,20,23.35,23.35,23.35,23.35,1
DVF17,2016-10-20 03:00,20,23.35,23.35,23.35,23.35,14
DVF17,2016-10-20 04:00,20,23.3,23.3,23.2,23.2,423
DVF17,2016-10-20 04:30,20,23.25,23.25,23.25,23.25,40
DVF17,2016-10-20 05:00,20,23.25,23.3,23.25,23.25,613
DVF17,2016-10-20 05:30,20,23.25,23.25,23.25,23.25,223
DVF17,2016-10-20 06:00,20,23.25,23.25,23.2,23.2,249
DVF17,2016-10-20 06:30,20,23.3,23.3,23.25,23.25,13
DVF17,2016-10-20 07:00,20,23.25,23.3,23.25,23.3,54
DVF17,2016-10-20 07:30,20,23.35,23.35,23.2,23.25,922
DVF17,2016-10-20 08:00,20,23.2,23.2,23.15,23.15,186
DVF17,2016-10-20 08:30,20,23.2,23.2,23.05,23.05,381
DVF17,2016-10-20 09:00,20,23.05,23.05,23,23.05,73
DVF17,2016-10-20 09:30,20,23.1,23.2,23.1,23.1,293
DVF17,2016-10-20 10:00,20,23.1,23.1,22.95,23,681
DVF17,2016-10-20 10:30,20,23,23.15,23,23.1,262
DVF17,2016-10-20 11:00,20,23.05,23.1,23.05,23.1,101
DVF17,2016-10-20 11:30,20,23.05,23.1,23.05,23.05,134
DVF17,2016-10-20 12:00,20,23.05,23.05,23.05,23.05,61
DVF17,2016-10-20 12:30,20,23.1,23.1,23.1,23.1,8
DVF17,2016-10-20 13:30,20,23.1,23.1,23.1,23.1,29
DVF17,2016-10-21 02:00,21,22.95,23,22.95,22.95,18
DVF17,2016-10-21 02:30,21,23.05,23.05,23.05,23.05,14
DVF17,2016-10-21 05:30,21,23.05,23.05,23,23,78
DVF17,2016-10-21 06:00,21,23.05,23.05,23.05,23.05,100
DVF17,2016-10-21 07:30,21,23.05,23.05,23.05,23.05,7
DVF17,2016-10-21 08:00,21,23.1,23.1,23.05,23.05,50
DVF17,2016-10-21 08:30,21,23.05,23.2,23.05,23.2,668
DVF17,2016-10-21 09:00,21,23.25,23.25,23.15,23.15,114
DVF17,2016-10-21 09:30,21,23.1,23.15,23.05,23.05,255
DVF17,2016-10-21 10:00,21,23.05,23.1,22.95,22.95,101
DVF17,2016-10-21 10:30,21,22.95,22.95,22.9,22.9,109
DVF17,2016-10-21 11:00,21,22.9,22.9,22.9,22.9,51
DVF17,2016-10-21 13:30,21,22.85,22.9,22.85,22.9,11
DVF17,2016-10-21 14:00,21,22.8,22.8,22.8,22.8,29
DVF17,2016-10-24 02:00,24,22.7,22.75,22.7,22.75,38
DVF17,2016-10-24 02:30,24,22.7,22.75,22.7,22.75,283
DVF17,2016-10-24 03:00,24,22.75,22.75,22.75,22.75,20
DVF17,2016-10-24 03:30,24,22.75,22.75,22.7,22.7,104
DVF17,2016-10-24 04:00,24,22.7,22.7,22.7,22.7,16
DVF17,2016-10-24 04:30,24,22.65,22.65,22.65,22.65,1
DVF17,2016-10-24 05:00,24,22.65,22.65,22.65,22.65,5
DVF17,2016-10-24 06:00,24,22.6,22.6,22.6,22.6,4
DVF17,2016-10-24 07:30,24,22.65,22.65,22.65,22.65,15
DVF17,2016-10-24 08:30,24,22.6,22.6,22.55,22.55,143
DVF17,2016-10-24 10:00,24,22.65,22.65,22.6,22.65,54
DVF17,2016-10-24 10:30,24,22.65,22.65,22.55,22.55,103
DVF17,2016-10-24 11:00,24,22.65,22.65,22.65,22.65,6
DVF17,2016-10-24 11:30,24,22.65,22.65,22.65,22.65,6
DVF17,2016-10-24 12:00,24,22.6,22.6,22.6,22.6,1
DVF17,2016-10-24 13:30,24,22.6,22.6,22.6,22.6,1
DVF17,2016-10-24 14:00,24,22.55,22.55,22.55,22.55,29
DVF17,2016-10-25 02:00,25,22.5,22.5,22.5,22.5,18
DVF17,2016-10-25 03:30,25,22.5,22.5,22.45,22.45,356
DVF17,2016-10-25 04:00,25,22.45,22.5,22.45,22.5,22
DVF17,2016-10-25 04:30,25,22.55,22.55,22.55,22.55,4
DVF17,2016-10-25 05:00,25,22.55,22.55,22.55,22.55,11
DVF17,2016-10-25 05:30,25,22.5,22.5,22.5,22.5,10
DVF17,2016-10-25 06:00,25,22.55,22.55,22.5,22.5,108
DVF17,2016-10-25 06:30,25,22.5,22.5,22.5,22.5,10
DVF17,2016-10-25 07:30,25,22.45,22.45,22.45,22.45,50
DVF17,2016-10-25 08:00,25,22.5,22.55,22.5,22.55,192
DVF17,2016-10-25 08:30,25,22.55,22.55,22.55,22.55,90
DVF17,2016-10-25 09:00,25,22.5,22.6,22.5,22.55,53
DVF17,2016-10-25 09:30,25,22.65,22.7,22.65,22.7,30
DVF17,2016-10-25 10:00,25,22.7,22.8,22.7,22.75,423
DVF17,2016-10-25 10:30,25,22.75,22.75,22.6,22.7,108
DVF17,2016-10-25 11:00,25,22.75,22.75,22.75,22.75,1
DVF17,2016-10-25 12:00,25,22.65,22.65,22.65,22.65,8
DVF17,2016-10-25 12:30,25,22.65,22.65,22.65,22.65,9
DVF17,2016-10-25 14:00,25,22.55,22.55,22.55,22.55,4
DVF17,2016-10-25 14:30,25,22.65,22.65,22.65,22.65,5
DVF17,2016-10-26 02:00,26,22.7,22.75,22.7,22.75,2
DVF17,2016-10-26 02:30,26,22.75,22.8,22.75,22.8,61
DVF17,2016-10-26 03:00,26,22.8,22.85,22.8,22.85,28
DVF17,2016-10-26 03:30,26,23,23,22.9,22.9,202
DVF17,2016-10-26 04:00,26,22.95,23.1,22.95,23.1,1172
DVF17,2016-10-26 04:30,26,23.05,23.05,23.05,23.05,42
DVF17,2016-10-26 05:00,26,23,23.05,23,23.05,39
DVF17,2016-10-26 05:30,26,23.05,23.05,23.05,23.05,277
DVF17,2016-10-26 06:00,26,23.05,23.05,23.05,23.05,8
DVF17,2016-10-26 06:30,26,23.05,23.05,22.95,22.95,17
DVF17,2016-10-26 08:00,26,22.95,22.95,22.95,22.95,32
DVF17,2016-10-26 08:30,26,23,23,22.9,22.95,10
DVF17,2016-10-26 09:00,26,22.95,22.95,22.95,22.95,2
DVF17,2016-10-26 09:30,26,22.85,22.9,22.8,22.8,163
DVF17,2016-10-26 10:00,26,22.8,22.9,22.8,22.85,911
DVF17,2016-10-26 10:30,26,22.8,22.85,22.75,22.85,159
DVF17,2016-10-26 13:00,26,23,23,23,23,13
DVF17,2016-10-26 13:30,26,23,23,23,23,8
DVF17,2016-10-27 02:00,27,23,23,23,23,25
DVF17,2016-10-27 02:30,27,22.95,22.95,22.7,22.7,140
DVF17,2016-10-27 03:00,27,22.7,22.75,22.6,22.65,264
DVF17,2016-10-27 03:30,27,22.75,22.95,22.75,22.95,39
DVF17,2016-10-27 04:00,27,22.95,23,22.85,22.85,348
DVF17,2016-10-27 04:30,27,22.85,22.9,22.85,22.9,113
DVF17,2016-10-27 05:00,27,22.9,22.95,22.9,22.9,98
DVF17,2016-10-27 05:30,27,22.9,22.9,22.85,22.85,61
DVF17,2016-10-27 06:00,27,22.85,22.85,22.85,22.85,15
DVF17,2016-10-27 07:00,27,22.85,22.9,22.85,22.9,240
DVF17,2016-10-27 07:30,27,22.85,22.95,22.85,22.9,57
DVF17,2016-10-27 08:00,27,22.9,22.95,22.85,22.85,361
DVF17,2016-10-27 08:30,27,22.85,22.95,22.85,22.85,202
DVF17,2016-10-27 09:00,27,22.85,23.05,22.85,23,493
DVF17,2016-10-27 09:30,27,23,23.1,23,23.1,400
DVF17,2016-10-27 10:00,27,23.1,23.1,22.9,22.95,394
DVF17,2016-10-27 10:30,27,22.9,22.9,22.85,22.9,97
DVF17,2016-10-27 11:00,27,22.9,22.9,22.9,22.9,2
DVF17,2016-10-27 11:30,27,22.95,23.05,22.95,23.05,14
DVF17,2016-10-27 13:00,27,22.95,22.95,22.95,22.95,1
DVF17,2016-10-27 13:30,27,22.95,22.95,22.95,22.95,9
DVF17,2016-10-27 14:00,27,22.95,23.05,22.95,23.05,27
DVF17,2016-10-28 02:00,28,23.4,23.4,23.15,23.15,242
DVF17,2016-10-28 02:30,28,23.2,23.2,23.15,23.2,169
DVF17,2016-10-28 03:00,28,23.2,23.2,23.15,23.2,105
DVF17,2016-10-28 03:30,28,23.2,23.2,23.2,23.2,3
DVF17,2016-10-28 04:00,28,23.15,23.2,23.1,23.15,30
DVF17,2016-10-28 04:30,28,23.05,23.05,23.05,23.05,3
DVF17,2016-10-28 05:00,28,23.05,23.1,23.05,23.1,386
DVF17,2016-10-28 05:30,28,23.05,23.1,23.05,23.1,183
DVF17,2016-10-28 06:00,28,23.1,23.1,23.05,23.1,569
DVF17,2016-10-28 06:30,28,23.05,23.05,23.05,23.05,37
DVF17,2016-10-28 07:00,28,23.05,23.15,23.05,23.1,289
DVF17,2016-10-28 07:30,28,23.05,23.15,23.05,23.15,165
DVF17,2016-10-28 08:00,28,23.1,23.25,23.05,23.2,153
DVF17,2016-10-28 08:30,28,23.2,23.25,23.15,23.25,520
DVF17,2016-10-28 09:00,28,23.25,23.25,23.15,23.2,239
DVF17,2016-10-28 09:30,28,23.2,23.2,23.1,23.2,345
DVF17,2016-10-28 10:00,28,23.2,23.25,23.15,23.2,857
DVF17,2016-10-28 10:30,28,23.15,23.15,23.05,23.05,119
DVF17,2016-10-28 12:00,28,23.4,23.4,23.4,23.4,20
DVF17,2016-10-28 12:30,28,23.45,23.55,23.45,23.5,26
DVF17,2016-10-28 13:00,28,23.5,23.5,23.25,23.25,38
DVF17,2016-10-31 03:30,31,23.25,23.25,23.25,23.25,23
DVF17,2016-10-31 04:00,31,23.35,23.4,23.3,23.3,27
DVF17,2016-10-31 04:30,31,23.3,23.3,23.25,23.25,9
DVF17,2016-10-31 05:00,31,23.3,23.3,23.25,23.25,60
DVF17,2016-10-31 06:00,31,23.3,23.3,23.25,23.25,156
DVF17,2016-10-31 07:30,31,23.2,23.2,23.15,23.15,37
DVF17,2016-10-31 08:30,31,23.25,23.4,23.25,23.4,300
DVF17,2016-10-31 09:00,31,23.4,23.4,23.35,23.35,130
DVF17,2016-10-31 09:30,31,23.35,23.4,23.35,23.35,24
DVF17,2016-10-31 10:00,31,23.35,23.5,23.3,23.3,291
DVF17,2016-10-31 10:30,31,23.25,23.3,23.25,23.3,157
DVF17,2016-10-31 11:00,31,23.3,23.4,23.3,23.35,511
DVF17,2016-10-31 11:30,31,23.4,23.45,23.35,23.35,143
DVF17,2016-10-31 12:30,31,23.35,23.35,23.35,23.35,3
DVF17,2016-10-31 13:00,31,23.45,23.45,23.4,23.4,12
DVF17,2016-10-31 14:00,31,23.55,23.55,23.55,23.55,38
DVF17,2016-10-31 14:30,31,23.55,23.55,23.55,23.55,6
DVF17,2016-10-31 15:30,31,23.45,23.45,23.45,23.45,1
DVF17,2016-11-01 03:00,1,23.3,23.35,23.3,23.35,70
DVF17,2016-11-01 03:30,1,23.3,23.4,23.3,23.4,86
DVF17,2016-11-01 04:00,1,23.5,23.55,23.45,23.45,105
DVF17,2016-11-01 04:30,1,23.4,23.4,23.35,23.35,26
DVF17,2016-11-01 05:00,1,23.35,23.35,23.3,23.3,10
DVF17,2016-11-01 06:00,1,23.35,23.5,23.35,23.5,149
DVF17,2016-11-01 06:30,1,23.5,23.55,23.5,23.5,19
DVF17,2016-11-01 07:00,1,23.55,23.55,23.55,23.55,14
DVF17,2016-11-01 07:30,1,23.6,23.6,23.5,23.5,53
DVF17,2016-11-01 08:00,1,23.5,23.5,23.5,23.5,8
DVF17,2016-11-01 08:30,1,23.55,23.7,23.55,23.65,235
DVF17,2016-11-01 09:00,1,23.65,23.85,23.6,23.85,494
DVF17,2016-11-01 09:30,1,23.85,23.9,23.8,23.8,142
DVF17,2016-11-01 10:00,1,23.75,23.8,23.75,23.8,52
DVF17,2016-11-01 10:30,1,23.9,24,23.9,24,349
DVF17,2016-11-01 11:00,1,24,24.2,24,24.15,843
DVF17,2016-11-01 11:30,1,24.15,24.15,24.05,24.05,192
DVF17,2016-11-01 12:00,1,24.1,24.1,24.1,24.1,13
DVF17,2016-11-01 12:30,1,24.1,24.2,24.1,24.15,20
DVF17,2016-11-01 13:00,1,24.2,24.2,24.15,24.15,26
DVF17,2016-11-01 13:30,1,24.05,24.15,24.05,24.1,153
DVF17,2016-11-01 14:00,1,24.2,24.4,24.2,24.3,333
DVF17,2016-11-01 14:30,1,24.1,24.1,23.75,23.85,154
DVF17,2016-11-01 15:00,1,23.85,23.9,23.85,23.9,22
DVF17,2016-11-01 15:30,1,23.9,23.9,23.9,23.9,19
DVF17,2016-11-02 03:00,2,24.15,24.35,24.1,24.3,422
DVF17,2016-11-02 03:30,2,24.2,24.35,24.2,24.25,672
DVF17,2016-11-02 04:00,2,24.15,24.2,24.15,24.15,92
DVF17,2016-11-02 04:30,2,24.15,24.15,24.1,24.1,45
DVF17,2016-11-02 05:30,2,24.1,24.15,24.1,24.15,19
DVF17,2016-11-02 06:00,2,24.1,24.1,24.05,24.05,22
DVF17,2016-11-02 06:30,2,24,24,23.85,23.9,29
DVF17,2016-11-02 07:00,2,23.9,23.9,23.9,23.9,133
DVF17,2016-11-02 07:30,2,23.95,24,23.9,23.9,189
DVF17,2016-11-02 08:00,2,23.9,23.9,23.9,23.9,32
DVF17,2016-11-02 08:30,2,23.95,23.95,23.9,23.95,259
DVF17,2016-11-02 09:00,2,23.95,24.05,23.95,24.05,170
DVF17,2016-11-02 09:30,2,24.1,24.15,24.05,24.05,134
DVF17,2016-11-02 10:00,2,24.1,24.1,24,24.05,21
DVF17,2016-11-02 10:30,2,24.05,24.1,24.05,24.05,4
DVF17,2016-11-02 11:00,2,24.1,24.1,24,24.05,279
DVF17,2016-11-02 11:30,2,24,24.05,24,24,311
DVF17,2016-11-02 12:00,2,24.1,24.1,24.1,24.1,2
DVF17,2016-11-02 13:00,2,24.05,24.05,23.95,23.95,68
DVF17,2016-11-02 13:30,2,23.95,23.95,23.95,23.95,8
DVF17,2016-11-02 14:30,2,23.9,23.95,23.9,23.95,25
DVF17,2016-11-02 15:00,2,24,24.15,24,24.15,2
DVF17,2016-11-03 03:00,3,24.35,24.35,24.1,24.15,172
DVF17,2016-11-03 03:30,3,24.05,24.05,24.05,24.05,58
DVF17,2016-11-03 04:00,3,24,24,24,24,101
DVF17,2016-11-03 04:30,3,24,24,24,24,10
DVF17,2016-11-03 05:00,3,24,24,23.9,23.9,15
DVF17,2016-11-03 05:30,3,23.95,23.95,23.95,23.95,42
DVF17,2016-11-03 06:00,3,23.9,23.9,23.8,23.8,18
DVF17,2016-11-03 07:00,3,23.9,23.95,23.85,23.85,361
DVF17,2016-11-03 07:30,3,23.85,23.9,23.8,23.9,32
DVF17,2016-11-03 08:00,3,23.85,23.85,23.8,23.85,204
DVF17,2016-11-03 08:30,3,23.95,23.95,23.9,23.95,75
DVF17,2016-11-03 09:00,3,24.05,24.1,24,24,94
DVF17,2016-11-03 09:30,3,24,24.05,24,24.05,29
DVF17,2016-11-03 10:00,3,24.1,24.1,24.05,24.05,380
DVF17,2016-11-03 10:30,3,24.05,24.1,24.05,24.05,113
DVF17,2016-11-03 11:00,3,24.05,24.15,24.05,24.05,435
DVF17,2016-11-03 11:30,3,24.1,24.3,24.05,24.25,576
DVF17,2016-11-03 12:30,3,24.15,24.25,24.15,24.25,62
DVF17,2016-11-03 13:00,3,24.25,24.25,24.2,24.25,24
DVF17,2016-11-03 13:30,3,24.3,24.3,24.3,24.3,22
DVF17,2016-11-03 14:00,3,24.35,24.35,24.35,24.35,27
DVF17,2016-11-03 14:30,3,24.5,24.55,24.5,24.55,99
DVF17,2016-11-03 15:00,3,24.75,24.75,24.75,24.75,8
DVF17,2016-11-04 03:00,4,24.4,24.5,24.4,24.45,354
DVF17,2016-11-04 03:30,4,24.4,24.4,24.25,24.3,587
DVF17,2016-11-04 04:00,4,24.25,24.45,24.2,24.35,193
DVF17,2016-11-04 04:30,4,24.35,24.35,24.25,24.35,132
DVF17,2016-11-04 05:00,4,24.35,24.35,24.25,24.25,20
DVF17,2016-11-04 05:30,4,24.25,24.25,24.25,24.25,10
DVF17,2016-11-04 06:00,4,24.25,24.25,24.2,24.2,66
DVF17,2016-11-04 06:30,4,24.2,24.2,24.2,24.2,15
DVF17,2016-11-04 07:00,4,24.2,24.25,24.2,24.25,6
DVF17,2016-11-04 07:30,4,24.2,24.3,24.05,24.25,2728
DVF17,2016-11-04 08:00,4,24.3,24.3,24.25,24.3,1969
DVF17,2016-11-04 08:30,4,24.3,24.35,24.25,24.35,2217
DVF17,2016-11-04 09:00,4,24.35,24.35,24.25,24.35,167
DVF17,2016-11-04 09:30,4,24.4,24.4,24.2,24.3,909
DVF17,2016-11-04 10:00,4,24.3,24.35,24.1,24.15,362
DVF17,2016-11-04 10:30,4,24.2,24.3,24.2,24.2,373
DVF17,2016-11-04 11:00,4,24.2,24.2,24.1,24.15,248
DVF17,2016-11-04 11:30,4,24.1,24.2,24.1,24.2,29
DVF17,2016-11-04 12:00,4,24.1,24.1,24.05,24.05,9
DVF17,2016-11-04 12:30,4,24.1,24.1,24.05,24.05,84
DVF17,2016-11-04 13:00,4,24.05,24.15,24.05,24.15,41
DVF17,2016-11-04 13:30,4,24.15,24.3,24.1,24.3,290
DVF17,2016-11-04 14:00,4,24.3,24.3,24.2,24.25,124
DVF17,2016-11-04 14:30,4,24.3,24.3,24.3,24.3,5
DVF17,2016-11-04 15:00,4,24.4,24.4,24.4,24.4,1
DVF17,2016-11-07 02:00,7,23.15,23.5,23.15,23.4,242
DVF17,2016-11-07 02:30,7,23.4,23.5,23.35,23.35,161
DVF17,2016-11-07 03:00,7,23.3,23.35,23.15,23.2,839
DVF17,2016-11-07 03:30,7,23.2,23.45,23.2,23.45,836
DVF17,2016-11-07 04:00,7,23.5,23.5,23.45,23.45,49
DVF17,2016-11-07 04:30,7,23.45,23.45,23.45,23.45,541
DVF17,2016-11-07 05:00,7,23.4,23.45,23.4,23.45,110
DVF17,2016-11-07 05:30,7,23.45,23.45,23.4,23.4,20
DVF17,2016-11-07 06:00,7,23.4,23.4,23.4,23.4,100
DVF17,2016-11-07 06:30,7,23.45,23.45,23.45,23.45,75
DVF17,2016-11-07 07:00,7,23.45,23.45,23.35,23.35,203
DVF17,2016-11-07 07:30,7,23.35,23.45,23.35,23.45,137
DVF17,2016-11-07 08:00,7,23.4,23.4,23.4,23.4,764
DVF17,2016-11-07 08:30,7,23.4,23.4,23.3,23.35,1260
DVF17,2016-11-07 09:00,7,23.35,23.4,23.35,23.35,1266
DVF17,2016-11-07 09:30,7,23.35,23.4,23.35,23.4,73
DVF17,2016-11-07 10:00,7,23.3,23.4,23.3,23.35,55
DVF17,2016-11-07 10:30,7,23.35,23.4,23.3,23.35,72
DVF17,2016-11-07 11:00,7,23.3,23.35,23.3,23.35,31
DVF17,2016-11-07 12:30,7,23.3,23.3,23.3,23.3,96
DVF17,2016-11-07 13:00,7,23.2,23.2,23.2,23.2,13
DVF17,2016-11-07 13:30,7,23.25,23.25,23.25,23.25,55
DVF17,2016-11-07 14:00,7,23.25,23.3,23.25,23.3,22
DVF17,2016-11-07 14:30,7,23.25,23.25,23.05,23.1,348
DVF17,2016-11-08 02:00,8,23.1,23.1,22.85,23.05,400
DVF17,2016-11-08 02:30,8,23.1,23.1,22.95,22.95,481
DVF17,2016-11-08 03:00,8,22.95,22.95,22.95,22.95,105
DVF17,2016-11-08 03:30,8,23.05,23.1,23.05,23.05,184
DVF17,2016-11-08 04:00,8,23.05,23.15,23,23.05,669
DVF17,2016-11-08 04:30,8,23.05,23.15,23.05,23.15,116
DVF17,2016-11-08 05:00,8,23.2,23.2,23.1,23.1,179
DVF17,2016-11-08 05:30,8,23.1,23.15,23.1,23.15,17
DVF17,2016-11-08 06:00,8,23.1,23.1,23.05,23.05,46
DVF17,2016-11-08 06:30,8,23.05,23.1,23.05,23.05,20
DVF17,2016-11-08 07:00,8,23.1,23.1,23.05,23.1,111
DVF17,2016-11-08 07:30,8,23.1,23.1,23.05,23.1,514
DVF17,2016-11-08 08:00,8,23.1,23.15,23,23,951
DVF17,2016-11-08 08:30,8,23.05,23.15,23,23.15,570
DVF17,2016-11-08 09:00,8,23.15,23.15,23.1,23.1,555
DVF17,2016-11-08 09:30,8,23.15,23.2,23.1,23.15,413
DVF17,2016-11-08 10:00,8,23.1,23.15,22.85,22.9,1683
DVF17,2016-11-08 10:30,8,22.75,22.9,22.75,22.9,87
DVF17,2016-11-08 11:00,8,22.85,22.85,22.85,22.85,13
DVF17,2016-11-08 12:30,8,22.9,22.9,22.85,22.85,160
DVF17,2016-11-08 13:00,8,22.95,23.05,22.95,23.05,35
DVF17,2016-11-08 13:30,8,23,23.1,23,23.1,17
DVF17,2016-11-08 14:00,8,23.1,23.15,23.1,23.15,17
DVF17,2016-11-08 14:30,8,22.85,22.85,22.75,22.8,339
DVF17,2016-11-09 02:00,9,24.3,24.3,23.1,23.1,374
DVF17,2016-11-09 02:30,9,23.15,23.45,23.15,23.3,227
DVF17,2016-11-09 03:00,9,23.15,23.45,23.1,23.4,246
DVF17,2016-11-09 03:30,9,23.25,23.3,23.2,23.3,284
DVF17,2016-11-09 04:00,9,23.55,23.75,23.55,23.75,1051
DVF17,2016-11-09 04:30,9,23.65,23.7,23.65,23.65,85
DVF17,2016-11-09 05:00,9,23.75,23.9,23.75,23.9,176
DVF17,2016-11-09 05:30,9,23.95,24.05,23.9,23.95,115
DVF17,2016-11-09 06:00,9,23.9,24.05,23.9,23.9,191
DVF17,2016-11-09 06:30,9,23.85,23.85,23.65,23.65,770
DVF17,2016-11-09 07:00,9,23.65,23.65,23.55,23.65,108
DVF17,2016-11-09 07:30,9,23.5,23.5,23.45,23.45,22
DVF17,2016-11-09 08:00,9,23.4,23.4,23.35,23.35,66
DVF17,2016-11-09 08:30,9,23.3,23.35,22.9,22.95,434
DVF17,2016-11-09 09:00,9,22.95,23.25,22.95,23.15,545
DVF17,2016-11-09 09:30,9,23.2,23.2,22.95,22.95,287
DVF17,2016-11-09 10:00,9,22.95,22.95,22.65,22.7,280
DVF17,2016-11-09 10:30,9,22.65,22.65,22.6,22.65,149
DVF17,2016-11-09 11:00,9,22.6,22.8,22.6,22.8,47
DVF17,2016-11-09 11:30,9,22.7,22.7,22.7,22.7,2
DVF17,2016-11-09 12:00,9,22.65,22.9,22.65,22.9,31
DVF17,2016-11-09 12:30,9,22.7,22.7,22.7,22.7,1
DVF17,2016-11-09 13:00,9,22.7,22.7,22.7,22.7,5
DVF17,2016-11-09 13:30,9,22.45,22.45,22.45,22.45,10
DVF17,2016-11-09 14:00,9,22.35,22.35,22.3,22.3,6
DVF17,2016-11-09 14:30,9,22.45,22.75,22.45,22.6,181
DVF17,2016-11-10 02:00,10,22.4,22.4,22.15,22.3,419
DVF17,2016-11-10 02:30,10,22.25,22.25,22.1,22.25,152
DVF17,2016-11-10 03:00,10,22.25,22.35,22.25,22.35,64
DVF17,2016-11-10 03:30,10,22.3,22.3,22.25,22.25,35
DVF17,2016-11-10 04:00,10,22.2,22.2,22.2,22.2,35
DVF17,2016-11-10 04:30,10,22.15,22.15,22.05,22.1,306
DVF17,2016-11-10 05:00,10,22.1,22.1,22.05,22.1,12
DVF17,2016-11-10 05:30,10,22.1,22.2,22.1,22.2,229
DVF17,2016-11-10 06:00,10,22.2,22.3,22.2,22.3,247
DVF17,2016-11-10 06:30,10,22.4,22.55,22.4,22.5,795
DVF17,2016-11-10 07:00,10,22.45,22.45,22.4,22.45,95
DVF17,2016-11-10 07:30,10,22.5,22.5,22.5,22.5,2
DVF17,2016-11-10 08:00,10,22.4,22.45,22.35,22.35,281
DVF17,2016-11-10 08:30,10,22.35,22.35,22.2,22.3,884
DVF17,2016-11-10 09:00,10,22.3,22.75,22.3,22.75,584
DVF17,2016-11-10 09:30,10,22.8,22.95,22.65,22.85,382
DVF17,2016-11-10 10:00,10,22.9,22.95,22.6,22.6,406
DVF17,2016-11-10 10:30,10,22.6,22.65,22.5,22.6,324
DVF17,2016-11-10 11:00,10,22.55,22.55,22.4,22.45,43
DVF17,2016-11-10 11:30,10,22.45,22.45,22.45,22.45,13
DVF17,2016-11-10 12:00,10,22.4,22.4,22.4,22.4,5
DVF17,2016-11-10 13:00,10,22.55,22.55,22.55,22.55,22
DVF17,2016-11-10 13:30,10,22.6,22.6,22.6,22.6,10
DVF17,2016-11-10 14:30,10,22.75,23,22.75,23,94
DVF17,2016-11-11 02:00,11,22.6,22.75,22.6,22.65,128
DVF17,2016-11-11 02:30,11,22.7,22.85,22.7,22.85,317
DVF17,2016-11-11 03:00,11,22.85,23,22.85,22.95,352
DVF17,2016-11-11 03:30,11,22.95,23.05,22.95,23,28
DVF17,2016-11-11 04:00,11,23,23.15,23,23.1,45
DVF17,2016-11-11 04:30,11,23.1,23.3,23.1,23.1,376
DVF17,2016-11-11 05:00,11,23.1,23.1,23.05,23.1,9
DVF17,2016-11-11 05:30,11,23.15,23.15,23.05,23.1,61
DVF17,2016-11-11 06:00,11,23.15,23.2,23.1,23.1,51
DVF17,2016-11-11 06:30,11,23.15,23.15,23.05,23.05,47
DVF17,2016-11-11 07:00,11,23,23.05,23,23.05,31
DVF17,2016-11-11 07:30,11,23.1,23.1,23.1,23.1,5
DVF17,2016-11-11 08:00,11,23.15,23.15,23.15,23.15,6
DVF17,2016-11-11 08:30,11,23.1,23.15,23.05,23.1,118
DVF17,2016-11-11 09:00,11,23.1,23.25,23.05,23.25,54
DVF17,2016-11-11 09:30,11,23.25,23.3,23.15,23.25,377
DVF17,2016-11-11 10:00,11,23.25,23.3,23.15,23.15,552
DVF17,2016-11-11 10:30,11,23.2,23.2,23.2,23.2,155
DVF17,2016-11-11 11:00,11,23.2,23.2,23.2,23.2,45
DVF17,2016-11-11 11:30,11,23,23,23,23,23
DVF17,2016-11-11 12:00,11,23,23,23,23,10
DVF17,2016-11-11 12:30,11,22.95,22.95,22.95,22.95,31
DVF17,2016-11-11 13:00,11,23.05,23.05,23.05,23.05,16
DVF17,2016-11-11 13:30,11,23.05,23.05,23.05,23.05,1
DVF17,2016-11-11 14:00,11,23,23,22.8,22.8,49
DVF17,2016-11-11 14:30,11,22.7,22.8,22.7,22.8,87
DVF17,2016-11-14 02:00,14,22.65,22.75,22.6,22.7,275
DVF17,2016-11-14 02:30,14,22.7,22.75,22.65,22.7,409
DVF17,2016-11-14 03:00,14,22.7,22.7,22.65,22.65,22
DVF17,2016-11-14 03:30,14,22.7,22.7,22.7,22.7,1526
DVF17,2016-11-14 04:00,14,22.7,22.75,22.7,22.7,540
DVF17,2016-11-14 04:30,14,22.7,22.75,22.7,22.75,560
DVF17,2016-11-14 05:00,14,22.85,23,22.85,22.95,119
DVF17,2016-11-14 05:30,14,22.95,23,22.85,22.9,46
DVF17,2016-11-14 06:00,14,22.95,22.95,22.9,22.9,40
DVF17,2016-11-14 06:30,14,22.9,22.95,22.9,22.95,55
DVF17,2016-11-14 07:00,14,22.9,23,22.9,23,64
DVF17,2016-11-14 07:30,14,22.9,22.9,22.75,22.75,108
DVF17,2016-11-14 08:00,14,22.85,22.9,22.85,22.9,52
DVF17,2016-11-14 08:30,14,22.9,23,22.85,22.9,104
DVF17,2016-11-14 09:00,14,22.95,23.1,22.95,23.1,583
DVF17,2016-11-14 09:30,14,23.05,23.3,23.05,23.3,229
DVF17,2016-11-14 10:00,14,23.3,23.3,23.2,23.25,913
DVF17,2016-11-14 10:30,14,23.25,23.25,23.15,23.25,91
DVF17,2016-11-14 11:00,14,23.2,23.25,23.2,23.25,18
DVF17,2016-11-14 11:30,14,23.35,23.35,23.3,23.3,13
DVF17,2016-11-14 12:00,14,23.2,23.2,23.2,23.2,14
DVF17,2016-11-14 13:00,14,23.25,23.25,23.15,23.25,61
DVF17,2016-11-14 13:30,14,23.15,23.15,23.15,23.15,1
DVF17,2016-11-14 14:00,14,23.05,23.1,23.05,23.05,53
DVF17,2016-11-14 14:30,14,23.05,23.15,23,23.15,29
DVF17,2016-11-15 02:00,15,22.95,23,22.9,22.95,96
DVF17,2016-11-15 02:30,15,23,23.15,23,23.1,518
DVF17,2016-11-15 03:00,15,23.05,23.05,22.95,22.95,63
DVF17,2016-11-15 03:30,15,23.05,23.05,23,23,6
DVF17,2016-11-15 04:00,15,23,23,22.95,22.95,59
DVF17,2016-11-15 04:30,15,22.95,22.95,22.9,22.95,9
DVF17,2016-11-15 05:00,15,23,23.05,23,23.05,90
DVF17,2016-11-15 06:30,15,23.1,23.15,23.1,23.15,4
DVF17,2016-11-15 07:00,15,23.1,23.1,23,23,16
DVF17,2016-11-15 07:30,15,23,23.05,23,23,80
DVF17,2016-11-15 08:00,15,23,23.05,23,23,44
DVF17,2016-11-15 08:30,15,23,23.05,23,23.05,68
DVF17,2016-11-15 09:00,15,23,23,22.85,22.85,144
DVF17,2016-11-15 09:30,15,22.85,22.9,22.85,22.85,436
DVF17,2016-11-15 10:00,15,22.85,22.9,22.75,22.8,1989
DVF17,2016-11-15 10:30,15,22.75,22.8,22.75,22.75,365
DVF17,2016-11-15 11:00,15,22.75,22.75,22.75,22.75,17
DVF17,2016-11-15 11:30,15,22.75,22.75,22.75,22.75,4
DVF17,2016-11-15 14:00,15,22.65,22.65,22.6,22.65,34
DVF17,2016-11-15 14:30,15,22.7,22.7,22.7,22.7,32
DVF17,2016-11-16 02:00,16,22.6,22.85,22.55,22.8,143
DVF17,2016-11-16 02:30,16,22.7,22.7,22.5,22.55,170
DVF17,2016-11-16 03:00,16,22.55,22.6,22.55,22.6,64
DVF17,2016-11-16 03:30,16,22.6,22.7,22.6,22.7,3
DVF17,2016-11-16 04:00,16,22.75,22.75,22.7,22.7,44
DVF17,2016-11-16 04:30,16,22.75,22.85,22.75,22.85,393
DVF17,2016-11-16 05:00,16,22.9,22.9,22.85,22.85,901
DVF17,2016-11-16 05:30,16,22.9,23,22.9,23,193
DVF17,2016-11-16 06:00,16,23,23.05,23,23,141
DVF17,2016-11-16 06:30,16,23,23.15,23,23,1475
DVF17,2016-11-16 07:00,16,23,23.2,23,23.2,2074
DVF17,2016-11-16 07:30,16,23.15,23.2,23.1,23.15,267
DVF17,2016-11-16 08:00,16,23.2,23.2,23.15,23.15,111
DVF17,2016-11-16 08:30,16,23.15,23.15,23.05,23.05,324
DVF17,2016-11-16 09:00,16,23,23,22.95,23,1361
DVF17,2016-11-16 09:30,16,23,23,22.9,22.95,85
DVF17,2016-11-16 10:00,16,23,23.05,23,23,1215
DVF17,2016-11-16 10:30,16,23,23.05,22.95,23.05,69
DVF17,2016-11-16 11:00,16,23.05,23.05,23,23,20
DVF17,2016-11-16 12:00,16,22.95,22.95,22.95,22.95,6
DVF17,2016-11-16 12:30,16,23,23,22.95,22.95,15
DVF17,2016-11-16 13:00,16,22.9,22.9,22.85,22.85,53
DVF17,2016-11-16 13:30,16,22.9,22.9,22.9,22.9,10
DVF17,2016-11-16 14:00,16,22.9,22.9,22.85,22.85,7
DVF17,2016-11-17 02:00,17,23,23.05,22.95,22.95,28
DVF17,2016-11-17 02:30,17,22.9,22.9,22.8,22.85,762
DVF17,2016-11-17 03:00,17,22.85,22.95,22.85,22.9,645
DVF17,2016-11-17 03:30,17,22.85,22.85,22.75,22.8,819
DVF17,2016-11-17 04:00,17,22.8,22.9,22.8,22.9,61
DVF17,2016-11-17 04:30,17,22.85,22.85,22.85,22.85,9
DVF17,2016-11-17 05:00,17,22.8,22.85,22.8,22.85,20
DVF17,2016-11-17 05:30,17,22.85,22.85,22.85,22.85,5
DVF17,2016-11-17 06:00,17,22.85,22.85,22.85,22.85,53
DVF17,2016-11-17 06:30,17,22.85,22.85,22.85,22.85,34
DVF17,2016-11-17 07:00,17,22.85,22.85,22.85,22.85,6
DVF17,2016-11-17 07:30,17,22.9,22.9,22.85,22.85,18
DVF17,2016-11-17 08:00,17,22.8,22.85,22.8,22.8,21
DVF17,2016-11-17 08:30,17,22.75,22.75,22.65,22.7,111
DVF17,2016-11-17 09:00,17,22.7,22.75,22.65,22.65,96
DVF17,2016-11-17 09:30,17,22.65,22.75,22.65,22.7,814
DVF17,2016-11-17 10:00,17,22.7,22.75,22.6,22.6,2290
DVF17,2016-11-17 10:30,17,22.7,22.75,22.6,22.65,509
DVF17,2016-11-17 11:00,17,22.65,22.65,22.6,22.6,51
DVF17,2016-11-17 11:30,17,22.65,22.65,22.65,22.65,3
DVF17,2016-11-17 12:30,17,22.65,22.65,22.65,22.65,10
DVF17,2016-11-17 13:00,17,22.65,22.65,22.6,22.6,28
DVF17,2016-11-17 13:30,17,22.6,22.6,22.6,22.6,1
DVF17,2016-11-17 14:00,17,22.65,22.65,22.6,22.6,25
DVF17,2016-11-17 14:30,17,22.55,22.6,22.55,22.6,5
DVF17,2016-11-18 02:00,18,22.55,22.65,22.55,22.65,22
DVF17,2016-11-18 02:30,18,22.65,22.85,22.6,22.75,272
DVF17,2016-11-18 03:00,18,22.8,22.95,22.8,22.85,635
DVF17,2016-11-18 03:30,18,22.85,22.9,22.8,22.85,56
DVF17,2016-11-18 04:00,18,22.85,22.85,22.85,22.85,30
DVF17,2016-11-18 04:30,18,22.9,22.9,22.9,22.9,13
DVF17,2016-11-18 05:00,18,22.85,22.85,22.85,22.85,83
DVF17,2016-11-18 05:30,18,22.85,22.85,22.85,22.85,40
DVF17,2016-11-18 06:00,18,22.85,22.85,22.8,22.8,144
DVF17,2016-11-18 06:30,18,22.75,22.75,22.65,22.65,32
DVF17,2016-11-18 07:00,18,22.75,22.75,22.75,22.75,111
DVF17,2016-11-18 07:30,18,22.7,22.7,22.7,22.7,78
DVF17,2016-11-18 08:00,18,22.7,22.75,22.7,22.75,114
DVF17,2016-11-18 08:30,18,22.8,22.8,22.7,22.7,92
DVF17,2016-11-18 09:00,18,22.7,22.75,22.65,22.75,325
DVF17,2016-11-18 09:30,18,22.75,22.8,22.7,22.75,519
DVF17,2016-11-18 10:00,18,22.75,22.75,22.6,22.6,1536
DVF17,2016-11-18 10:30,18,22.65,22.8,22.6,22.8,498
DVF17,2016-11-18 11:00,18,22.7,22.7,22.7,22.7,60
DVF17,2016-11-18 11:30,18,22.7,22.7,22.7,22.7,8
DVF17,2016-11-18 12:00,18,22.7,22.7,22.7,22.7,8
DVF17,2016-11-18 12:30,18,22.7,22.75,22.7,22.75,22
DVF17,2016-11-18 13:00,18,22.8,22.85,22.8,22.85,17
DVF17,2016-11-18 13:30,18,22.8,22.8,22.8,22.8,10
DVF17,2016-11-18 14:00,18,22.75,22.75,22.75,22.75,9
DVF17,2016-11-18 14:30,18,22.7,22.7,22.7,22.7,3
DVF17,2016-11-21 02:00,21,22.6,22.7,22.5,22.6,53
DVF17,2016-11-21 04:00,21,22.7,22.75,22.45,22.5,69
DVF17,2016-11-21 04:30,21,22.45,22.65,22.35,22.55,514
DVF17,2016-11-21 05:00,21,22.55,22.55,22.4,22.45,125
DVF17,2016-11-21 05:30,21,22.45,22.45,22.45,22.45,44
DVF17,2016-11-21 06:30,21,22.45,22.5,22.45,22.45,33
DVF17,2016-11-21 07:00,21,22.45,22.5,22.4,22.4,69
DVF17,2016-11-21 07:30,21,22.45,22.45,22.45,22.45,13
DVF17,2016-11-21 08:00,21,22.45,22.45,22.35,22.4,196
DVF17,2016-11-21 08:30,21,22.45,22.45,22.25,22.25,129
DVF17,2016-11-21 09:00,21,22.25,22.45,22.25,22.45,231
DVF17,2016-11-21 09:30,21,22.45,22.45,22.45,22.45,70
DVF17,2016-11-21 10:00,21,22.45,22.5,22.4,22.45,773
DVF17,2016-11-21 10:30,21,22.45,22.55,22.4,22.55,278
DVF17,2016-11-21 11:00,21,22.5,22.5,22.45,22.45,8
DVF17,2016-11-21 11:30,21,22.45,22.45,22.4,22.4,38
DVF17,2016-11-21 12:00,21,22.45,22.45,22.4,22.4,12
DVF17,2016-11-21 12:30,21,22.4,22.4,22.4,22.4,18
DVF17,2016-11-21 13:00,21,22.4,22.4,22.4,22.4,32
DVF17,2016-11-21 13:30,21,22.35,22.35,22.35,22.35,23
DVF17,2016-11-21 14:00,21,22.4,22.45,22.4,22.45,14
DVF17,2016-11-22 02:00,22,22.4,22.4,22.2,22.25,94
DVF17,2016-11-22 02:30,22,22.25,22.25,22.05,22.1,403
DVF17,2016-11-22 03:00,22,22.15,22.15,22.05,22.05,171
DVF17,2016-11-22 03:30,22,22.1,22.1,22,22.1,71
DVF17,2016-11-22 04:00,22,22.15,22.15,22.1,22.1,412
DVF17,2016-11-22 04:30,22,22.1,22.15,22.05,22.15,33
DVF17,2016-11-22 05:00,22,22.05,22.1,22.05,22.1,54
DVF17,2016-11-22 05:30,22,22.15,22.15,22.15,22.15,48
DVF17,2016-11-22 06:00,22,22.1,22.1,22.1,22.1,10
DVF17,2016-11-22 06:30,22,22.15,22.15,22.15,22.15,4
DVF17,2016-11-22 07:00,22,22.15,22.15,22.15,22.15,1
DVF17,2016-11-22 07:30,22,22.15,22.15,22.1,22.15,361
DVF17,2016-11-22 08:00,22,22.1,22.1,22,22.05,566
DVF17,2016-11-22 08:30,22,22.05,22.1,22.05,22.05,789
DVF17,2016-11-22 09:00,22,22.05,22.1,21.95,22,265
DVF17,2016-11-22 09:30,22,22.05,22.1,22,22.05,635
DVF17,2016-11-22 10:00,22,22.05,22.25,22.05,22.2,1404
DVF17,2016-11-22 10:30,22,22.25,22.3,22.2,22.25,661
DVF17,2016-11-22 11:00,22,22.3,22.3,22.25,22.25,11
DVF17,2016-11-22 11:30,22,22.15,22.15,22.15,22.15,2
DVF17,2016-11-22 13:00,22,22.15,22.15,22.15,22.15,3
DVF17,2016-11-22 13:30,22,22.15,22.15,22.1,22.1,22
DVF17,2016-11-22 14:30,22,22.1,22.1,22.05,22.05,2
DVF17,2016-11-23 02:00,23,22.15,22.2,22,22,276
DVF17,2016-11-23 02:30,23,22,22.2,22,22.2,184
DVF17,2016-11-23 03:00,23,22.15,22.15,22.05,22.1,254
DVF17,2016-11-23 03:30,23,22.05,22.15,22,22.15,818
DVF17,2016-11-23 04:00,23,22.15,22.2,22.1,22.2,460
DVF17,2016-11-23 04:30,23,22.25,22.3,22.15,22.15,294
DVF17,2016-11-23 05:00,23,22.15,22.2,22.15,22.2,276
DVF17,2016-11-23 05:30,23,22.2,22.25,22.2,22.2,123
DVF17,2016-11-23 06:00,23,22.2,22.2,22.2,22.2,69
DVF17,2016-11-23 06:30,23,22.25,22.25,22.15,22.15,31
DVF17,2016-11-23 07:00,23,22.15,22.25,22.15,22.25,20
DVF17,2016-11-23 07:30,23,22.2,22.4,22.15,22.35,743
DVF17,2016-11-23 08:00,23,22.35,22.45,22.3,22.35,642
DVF17,2016-11-23 08:30,23,22.35,22.5,22.3,22.45,278
DVF17,2016-11-23 09:00,23,22.45,22.45,22.25,22.25,107
DVF17,2016-11-23 09:30,23,22.25,22.3,22,22.1,1441
DVF17,2016-11-23 10:00,23,22,22.15,22,22.1,1117
DVF17,2016-11-23 10:30,23,22.1,22.2,22.05,22.05,79
DVF17,2016-11-23 11:30,23,22.1,22.1,22.1,22.1,58
DVF17,2016-11-23 13:30,23,22.1,22.1,22.1,22.1,40
DVF17,2016-11-23 14:30,23,22.05,22.15,22.05,22.05,21
DVF17,2016-11-24 02:00,24,22.05,22.1,22,22.05,434
DVF17,2016-11-24 02:30,24,22.1,22.25,22.05,22.05,134
DVF17,2016-11-24 03:00,24,22.1,22.1,22.05,22.05,328
DVF17,2016-11-24 03:30,24,22.05,22.1,22.05,22.05,8
DVF17,2016-11-24 04:00,24,22.05,22.1,22.05,22.1,153
DVF17,2016-11-24 04:30,24,22.1,22.15,22.1,22.15,86
DVF17,2016-11-24 05:00,24,22.15,22.15,22.1,22.1,55
DVF17,2016-11-24 05:30,24,22.15,22.15,22.15,22.15,10
DVF17,2016-11-24 06:00,24,22.15,22.15,22.1,22.1,35
DVF17,2016-11-24 06:30,24,22.15,22.15,22.15,22.15,22
DVF17,2016-11-24 07:00,24,22.15,22.15,22.15,22.15,29
DVF17,2016-11-24 07:30,24,22.15,22.15,22.15,22.15,8
DVF17,2016-11-24 08:00,24,22.15,22.15,22.1,22.1,135
DVF17,2016-11-24 08:30,24,22.15,22.2,22.15,22.2,23
DVF17,2016-11-24 09:00,24,22.15,22.25,22.15,22.25,261
DVF17,2016-11-24 09:30,24,22.15,22.3,22.15,22.2,413
DVF17,2016-11-24 10:00,24,22.2,22.35,22.15,22.15,1184
DVF17,2016-11-24 10:30,24,22.15,22.2,22.05,22.05,139
DVF17,2016-11-25 02:00,25,22.2,22.35,22.2,22.35,183
DVF17,2016-11-25 02:30,25,22.35,22.45,22.35,22.45,176
DVF17,2016-11-25 03:00,25,22.5,22.5,22.4,22.4,323
DVF17,2016-11-25 03:30,25,22.45,22.45,22.35,22.4,120
DVF17,2016-11-25 04:00,25,22.4,22.4,22.4,22.4,13
DVF17,2016-11-25 04:30,25,22.4,22.55,22.4,22.55,513
DVF17,2016-11-25 05:00,25,22.55,22.6,22.55,22.55,185
DVF17,2016-11-25 05:30,25,22.55,22.55,22.55,22.55,224
DVF17,2016-11-25 06:00,25,22.55,22.55,22.55,22.55,65
DVF17,2016-11-25 06:30,25,22.6,22.6,22.55,22.55,117
DVF17,2016-11-25 07:00,25,22.55,22.55,22.55,22.55,9
DVF17,2016-11-25 07:30,25,22.55,22.6,22.55,22.55,58
DVF17,2016-11-25 08:00,25,22.6,22.65,22.6,22.65,165
DVF17,2016-11-25 08:30,25,22.6,22.65,22.6,22.6,276
DVF17,2016-11-25 09:00,25,22.6,22.65,22.55,22.65,352
DVF17,2016-11-25 09:30,25,22.65,22.65,22.5,22.5,461
DVF17,2016-11-25 10:00,25,22.5,22.5,22.35,22.45,458
DVF17,2016-11-25 10:30,25,22.45,22.5,22.45,22.5,495
DVF17,2016-11-25 11:00,25,22.45,22.45,22.45,22.45,26
DVF17,2016-11-25 11:30,25,22.5,22.5,22.5,22.5,5
DVF17,2016-11-25 13:30,25,22.35,22.35,22.35,22.35,1
DVF17,2016-11-25 14:00,25,22.35,22.35,22.35,22.35,14
DVF17,2016-11-28 02:00,28,22.55,22.8,22.55,22.8,345
DVF17,2016-11-28 02:30,28,22.8,22.95,22.8,22.9,710
DVF17,2016-11-28 03:00,28,22.9,22.95,22.85,22.95,517
DVF17,2016-11-28 03:30,28,22.9,23,22.85,22.9,328
DVF17,2016-11-28 04:00,28,22.85,22.85,22.8,22.8,120
DVF17,2016-11-28 04:30,28,22.75,22.9,22.75,22.9,161
DVF17,2016-11-28 05:00,28,22.9,22.95,22.9,22.95,240
DVF17,2016-11-28 05:30,28,22.9,22.9,22.9,22.9,6
DVF17,2016-11-28 06:00,28,22.95,22.95,22.95,22.95,109
DVF17,2016-11-28 06:30,28,22.95,22.95,22.8,22.9,16
DVF17,2016-11-28 07:00,28,22.85,22.95,22.85,22.95,89
DVF17,2016-11-28 07:30,28,22.95,22.95,22.9,22.95,136
DVF17,2016-11-28 08:00,28,22.95,23,22.85,23,305
DVF17,2016-11-28 08:30,28,23,23,22.95,22.95,719
DVF17,2016-11-28 09:00,28,23,23.05,22.85,22.95,313
DVF17,2016-11-28 09:30,28,22.95,23.1,22.95,23.1,911
DVF17,2016-11-28 10:00,28,23.1,23.25,23.05,23.2,2320
DVF17,2016-11-28 10:30,28,23.2,23.25,23.15,23.15,738
DVF17,2016-11-28 11:00,28,23.15,23.15,23,23,62
DVF17,2016-11-28 13:30,28,23,23,23,23,6
DVF17,2016-11-28 14:00,28,23.05,23.2,23.05,23.2,24
DVF17,2016-11-28 14:30,28,23.15,23.2,23.15,23.2,6
DVF17,2016-11-29 02:00,29,23.3,23.3,23.05,23.05,384
DVF17,2016-11-29 02:30,29,23.05,23.05,22.9,22.9,131
DVF17,2016-11-29 03:00,29,22.9,22.95,22.75,22.8,599
DVF17,2016-11-29 03:30,29,22.75,22.85,22.75,22.8,147
DVF17,2016-11-29 04:00,29,22.8,23.05,22.8,23.05,530
DVF17,2016-11-29 04:30,29,23.05,23.05,23,23,287
DVF17,2016-11-29 05:00,29,22.95,22.95,22.9,22.9,71
DVF17,2016-11-29 05:30,29,22.85,22.9,22.85,22.9,241
DVF17,2016-11-29 06:00,29,22.9,22.95,22.85,22.85,99
DVF17,2016-11-29 06:30,29,22.85,22.95,22.85,22.9,145
DVF17,2016-11-29 07:00,29,22.9,22.95,22.8,22.9,283
DVF17,2016-11-29 07:30,29,22.85,23,22.85,23,155
DVF17,2016-11-29 08:00,29,23,23,22.9,23,138
DVF17,2016-11-29 08:30,29,22.95,23.1,22.85,22.95,174
DVF17,2016-11-29 09:00,29,23,23.05,22.85,22.9,794
DVF17,2016-11-29 09:30,29,22.9,22.95,22.8,22.8,847
DVF17,2016-11-29 10:00,29,22.8,22.85,22.65,22.7,937
DVF17,2016-11-29 10:30,29,22.75,22.75,22.6,22.65,229
DVF17,2016-11-29 11:00,29,22.75,22.75,22.75,22.75,1
DVF17,2016-11-29 11:30,29,22.7,22.7,22.7,22.7,2
DVF17,2016-11-29 12:30,29,22.8,22.8,22.8,22.8,29
DVF17,2016-11-29 13:00,29,22.75,22.75,22.75,22.75,8
DVF17,2016-11-29 13:30,29,22.7,22.7,22.7,22.7,8
DVF17,2016-11-29 14:00,29,22.75,22.75,22.75,22.75,5
DVF17,2016-11-29 14:30,29,22.8,22.8,22.8,22.8,280
DVF17,2016-11-30 02:00,30,22.55,22.65,22.5,22.55,280
DVF17,2016-11-30 02:30,30,22.5,22.55,22.45,22.5,341
DVF17,2016-11-30 03:00,30,22.5,22.5,22.45,22.5,105
DVF17,2016-11-30 03:30,30,22.55,22.55,22.45,22.5,151
DVF17,2016-11-30 04:00,30,22.55,22.6,22.5,22.5,234
DVF17,2016-11-30 04:30,30,22.5,22.55,22.5,22.55,67
DVF17,2016-11-30 05:00,30,22.5,22.5,22.45,22.5,327
DVF17,2016-11-30 05:30,30,22.55,22.55,22.45,22.45,206
DVF17,2016-11-30 06:00,30,22.4,22.4,22.35,22.4,132
DVF17,2016-11-30 06:30,30,22.35,22.4,22.3,22.35,241
DVF17,2016-11-30 07:00,30,22.35,22.4,22.3,22.4,83
DVF17,2016-11-30 07:30,30,22.4,22.4,22.3,22.3,245
DVF17,2016-11-30 08:00,30,22.25,22.35,22.25,22.35,144
DVF17,2016-11-30 08:30,30,22.35,22.35,22.3,22.35,289
DVF17,2016-11-30 09:00,30,22.35,22.4,22.2,22.25,1515
DVF17,2016-11-30 09:30,30,22.25,22.3,22.2,22.2,562
DVF17,2016-11-30 10:00,30,22.2,22.45,22.15,22.45,1274
DVF17,2016-11-30 10:30,30,22.45,22.5,22.4,22.45,302
DVF17,2016-11-30 11:00,30,22.55,22.65,22.5,22.55,218
DVF17,2016-11-30 12:00,30,22.45,22.45,22.4,22.45,25
DVF17,2016-11-30 13:00,30,22.5,22.5,22.5,22.5,12
DVF17,2016-11-30 13:30,30,22.5,22.5,22.5,22.5,30
DVF17,2016-11-30 14:00,30,22.4,22.4,22.4,22.4,1
DVF17,2016-11-30 14:30,30,22.45,22.45,22.4,22.4,69
DVF17,2016-12-01 02:00,1,22.45,22.7,22.45,22.45,821
DVF17,2016-12-01 02:30,1,22.45,22.55,22.45,22.55,62
DVF17,2016-12-01 03:00,1,22.55,22.75,22.55,22.7,450
DVF17,2016-12-01 03:30,1,22.7,22.75,22.7,22.7,95
DVF17,2016-12-01 04:00,1,22.7,22.7,22.55,22.65,263
DVF17,2016-12-01 04:30,1,22.6,22.75,22.6,22.75,255
DVF17,2016-12-01 05:00,1,22.75,22.85,22.75,22.75,77
DVF17,2016-12-01 05:30,1,22.75,22.75,22.65,22.7,58
DVF17,2016-12-01 06:00,1,22.7,22.85,22.7,22.8,169
DVF17,2016-12-01 06:30,1,22.8,22.8,22.75,22.8,107
DVF17,2016-12-01 07:00,1,22.8,22.85,22.75,22.8,91
DVF17,2016-12-01 07:30,1,22.8,22.8,22.55,22.55,160
DVF17,2016-12-01 08:00,1,22.55,22.7,22.5,22.65,513
DVF17,2016-12-01 08:30,1,22.65,22.8,22.65,22.75,1417
DVF17,2016-12-01 09:00,1,22.8,22.85,22.75,22.8,379
DVF17,2016-12-01 09:30,1,22.85,22.9,22.8,22.9,332
DVF17,2016-12-01 10:00,1,22.9,23,22.85,22.95,1458
DVF17,2016-12-01 10:30,1,23,23,22.8,22.8,273
DVF17,2016-12-01 11:00,1,23,23,23,23,7
DVF17,2016-12-01 11:30,1,23,23.1,22.95,23.05,368
DVF17,2016-12-01 12:00,1,23.1,23.15,23.1,23.1,81
DVF17,2016-12-01 12:30,1,23.1,23.2,23,23.2,59
DVF17,2016-12-01 13:00,1,23.15,23.2,23.15,23.15,52
DVF17,2016-12-01 13:30,1,23.15,23.15,23.15,23.15,3
DVF17,2016-12-01 14:00,1,23.1,23.15,23.1,23.15,42
DVF17,2016-12-01 14:30,1,23.15,23.15,23.05,23.05,37
DVF17,2016-12-02 02:00,2,23.35,23.45,23.25,23.25,397
DVF17,2016-12-02 02:30,2,23.25,23.35,23.25,23.3,411
DVF17,2016-12-02 03:00,2,23.3,23.45,23.3,23.4,841
DVF17,2016-12-02 03:30,2,23.4,23.45,23.3,23.35,550
DVF17,2016-12-02 04:00,2,23.35,23.35,23.25,23.25,1337
DVF17,2016-12-02 04:30,2,23.3,23.3,23.2,23.25,2295
DVF17,2016-12-02 05:00,2,23.2,23.3,23.15,23.3,803
DVF17,2016-12-02 05:30,2,23.3,23.4,23.25,23.35,531
DVF17,2016-12-02 06:00,2,23.35,23.35,23.15,23.15,513
DVF17,2016-12-02 06:30,2,23.15,23.2,23.1,23.15,222
DVF17,2016-12-02 07:00,2,23.15,23.15,23.05,23.05,271
DVF17,2016-12-02 07:30,2,23.1,23.2,23.1,23.1,604
DVF17,2016-12-02 08:00,2,23.15,23.15,23.05,23.1,461
DVF17,2016-12-02 08:30,2,23.15,23.15,22.8,22.8,697
DVF17,2016-12-02 09:00,2,22.75,22.85,22.75,22.8,1012
DVF17,2016-12-02 09:30,2,22.75,22.8,22.65,22.65,407
DVF17,2016-12-02 10:00,2,22.65,22.8,22.55,22.75,1036
DVF17,2016-12-02 10:30,2,22.75,22.8,22.7,22.75,545
DVF17,2016-12-02 11:00,2,22.75,22.75,22.75,22.75,239
DVF17,2016-12-02 11:30,2,22.85,22.85,22.75,22.75,88
DVF17,2016-12-02 12:00,2,22.75,22.95,22.75,22.95,25
DVF17,2016-12-02 12:30,2,22.95,22.95,22.9,22.9,76
DVF17,2016-12-02 13:00,2,22.9,22.95,22.85,22.85,32
DVF17,2016-12-02 13:30,2,22.85,22.9,22.8,22.9,28
DVF17,2016-12-02 14:00,2,22.85,22.9,22.8,22.9,43
DVF17,2016-12-02 14:30,2,22.85,22.95,22.85,22.85,43
DVF17,2016-12-05 02:00,5,22.6,22.6,21.95,22,2528
DVF17,2016-12-05 02:30,5,21.95,21.95,21.55,21.6,1347
DVF17,2016-12-05 03:00,5,21.6,22,21.55,21.95,255
DVF17,2016-12-05 03:30,5,21.95,21.95,21.85,21.9,291
DVF17,2016-12-05 04:00,5,21.85,21.9,21.75,21.9,199
DVF17,2016-12-05 04:30,5,21.9,22.05,21.9,22.05,186
DVF17,2016-12-05 05:00,5,22.05,22.05,21.9,22.05,181
DVF17,2016-12-05 05:30,5,22.05,22.05,22.05,22.05,43
DVF17,2016-12-05 06:00,5,22.05,22.15,22.05,22.15,235
DVF17,2016-12-05 06:30,5,22.15,22.2,22.1,22.15,211
DVF17,2016-12-05 07:00,5,22.15,22.3,22.15,22.3,185
DVF17,2016-12-05 07:30,5,22.3,22.3,22.2,22.3,252
DVF17,2016-12-05 08:00,5,22.25,22.3,22.1,22.1,884
DVF17,2016-12-05 08:30,5,22.1,22.15,21.95,21.95,244
DVF17,2016-12-05 09:00,5,21.9,21.95,21.75,21.75,648
DVF17,2016-12-05 09:30,5,21.75,21.75,21.6,21.6,2196
DVF17,2016-12-05 10:00,5,21.55,21.6,21.35,21.35,2437
DVF17,2016-12-05 10:30,5,21.35,21.5,21.3,21.35,642
DVF17,2016-12-05 11:00,5,21.35,21.35,21.25,21.3,152
DVF17,2016-12-05 11:30,5,21.4,21.4,21.4,21.4,11
DVF17,2016-12-05 12:00,5,21.4,21.4,21.35,21.35,119
DVF17,2016-12-05 13:00,5,21.35,21.35,21.3,21.3,46
DVF17,2016-12-05 14:30,5,21.2,21.3,21.2,21.25,50
DVF17,2016-12-06 02:00,6,21.55,21.55,21.15,21.2,2465
DVF17,2016-12-06 02:30,6,21.25,21.25,21.05,21.05,2166
DVF17,2016-12-06 03:00,6,21.05,21.1,21,21,953
DVF17,2016-12-06 03:30,6,21,21,20.8,20.85,1285
DVF17,2016-12-06 04:00,6,20.8,21,20.75,21,1047
DVF17,2016-12-06 04:30,6,21.05,21.1,21.05,21.1,325
DVF17,2016-12-06 05:00,6,21.05,21.05,20.95,21,744
DVF17,2016-12-06 05:30,6,21,21.05,20.95,21.05,610
DVF17,2016-12-06 06:00,6,21.1,21.3,21.1,21.25,563
DVF17,2016-12-06 06:30,6,21.2,21.25,21.15,21.2,555
DVF17,2016-12-06 07:00,6,21.2,21.3,21.15,21.2,452
DVF17,2016-12-06 07:30,6,21.2,21.25,21.2,21.25,176
DVF17,2016-12-06 08:00,6,21.25,21.25,21.15,21.2,509
DVF17,2016-12-06 08:30,6,21.25,21.25,21.2,21.25,1083
DVF17,2016-12-06 09:00,6,21.2,21.25,21.1,21.2,2400
DVF17,2016-12-06 09:30,6,21.25,21.25,21.05,21.05,848
DVF17,2016-12-06 10:00,6,21.05,21.05,20.85,20.85,1850
DVF17,2016-12-06 10:30,6,20.85,21.05,20.85,20.95,908
DVF17,2016-12-06 11:00,6,20.85,20.95,20.85,20.85,260
DVF17,2016-12-06 11:30,6,20.8,20.9,20.8,20.9,28
DVF17,2016-12-06 12:00,6,20.9,20.9,20.9,20.9,4
DVF17,2016-12-06 13:30,6,20.9,20.9,20.6,20.8,101
DVF17,2016-12-06 14:00,6,20.9,20.95,20.85,20.95,33
DVF17,2016-12-06 14:30,6,20.95,21,20.95,21,21
DVF17,2016-12-07 02:00,7,20.8,20.8,20.6,20.8,389
DVF17,2016-12-07 02:30,7,20.7,20.7,20.5,20.5,565
DVF17,2016-12-07 03:00,7,20.5,20.65,20.5,20.6,327
DVF17,2016-12-07 03:30,7,20.55,20.6,20.45,20.6,963
DVF17,2016-12-07 04:00,7,20.6,20.65,20.55,20.55,707
DVF17,2016-12-07 04:30,7,20.55,20.65,20.55,20.6,256
DVF17,2016-12-07 05:00,7,20.55,20.6,20.55,20.6,85
DVF17,2016-12-07 05:30,7,20.6,20.65,20.6,20.65,147
DVF17,2016-12-07 06:00,7,20.65,20.65,20.6,20.65,277
DVF17,2016-12-07 06:30,7,20.65,20.65,20.6,20.65,133
DVF17,2016-12-07 07:00,7,20.7,20.75,20.7,20.75,22
DVF17,2016-12-07 07:30,7,20.75,20.75,20.7,20.7,182
DVF17,2016-12-07 08:00,7,20.7,20.75,20.65,20.65,454
DVF17,2016-12-07 08:30,7,20.65,20.65,20.6,20.6,480
DVF17,2016-12-07 09:00,7,20.6,20.6,20.45,20.5,1525
DVF17,2016-12-07 09:30,7,20.5,20.6,20.45,20.6,2036
DVF17,2016-12-07 10:00,7,20.6,20.6,20.45,20.45,1627
DVF17,2016-12-07 10:30,7,20.5,20.5,20.4,20.4,392
DVF17,2016-12-07 11:00,7,20.4,20.45,20.4,20.45,12
DVF17,2016-12-07 11:30,7,20.45,20.45,20.45,20.45,34
DVF17,2016-12-07 12:00,7,20.45,20.45,20.4,20.45,47
DVF17,2016-12-07 12:30,7,20.4,20.45,20.35,20.35,71
DVF17,2016-12-07 13:00,7,20.45,20.45,20.3,20.35,43
DVF17,2016-12-07 14:30,7,20.35,20.5,20.3,20.45,143
DVF17,2016-12-08 02:00,8,20.6,20.6,20.4,20.5,367
DVF17,2016-12-08 02:30,8,20.5,20.5,20.35,20.5,623
DVF17,2016-12-08 03:00,8,20.55,20.6,20.55,20.55,47
DVF17,2016-12-08 03:30,8,20.6,20.6,20.55,20.55,107
DVF17,2016-12-08 04:00,8,20.55,20.55,20.5,20.5,32
DVF17,2016-12-08 04:30,8,20.5,20.6,20.45,20.6,237
DVF17,2016-12-08 05:00,8,20.6,20.7,20.55,20.7,616
DVF17,2016-12-08 05:30,8,20.7,20.7,20.6,20.6,398
DVF17,2016-12-08 06:00,8,20.6,20.65,20.55,20.6,337
DVF17,2016-12-08 06:30,8,20.55,20.8,20.25,20.3,567
DVF17,2016-12-08 07:00,8,20.3,20.5,20.25,20.3,198
DVF17,2016-12-08 07:30,8,20.3,20.3,20,20.2,1955
DVF17,2016-12-08 08:00,8,20.2,20.3,20.15,20.3,740
DVF17,2016-12-08 08:30,8,20.3,20.4,20.3,20.35,391
DVF17,2016-12-08 09:00,8,20.35,20.35,20.15,20.15,882
DVF17,2016-12-08 09:30,8,20.2,20.2,20.1,20.1,633
DVF17,2016-12-08 10:00,8,20.05,20.25,20.05,20.15,2688
DVF17,2016-12-08 10:30,8,20.1,20.2,20.1,20.2,291
DVF17,2016-12-08 11:00,8,20.25,20.25,20.15,20.15,15
DVF17,2016-12-08 11:30,8,20.2,20.3,20.15,20.2,154
DVF17,2016-12-08 12:00,8,20.3,20.3,20.2,20.2,64
DVF17,2016-12-08 12:30,8,20.15,20.3,20.15,20.3,27
DVF17,2016-12-08 13:00,8,20.3,20.3,20.3,20.3,35
DVF17,2016-12-08 13:30,8,20.25,20.25,20.15,20.15,58
DVF17,2016-12-08 14:00,8,20.15,20.15,20.1,20.1,22
DVF17,2016-12-08 14:30,8,20.05,20.15,20.05,20.15,53
DVF17,2016-12-09 02:00,9,20,20.4,19.95,20.35,189
DVF17,2016-12-09 02:30,9,20.35,20.45,20.35,20.4,351
DVF17,2016-12-09 03:00,9,20.4,20.45,20.35,20.35,377
DVF17,2016-12-09 03:30,9,20.35,20.35,20.2,20.3,243
DVF17,2016-12-09 04:00,9,20.35,20.4,20.3,20.35,141
DVF17,2016-12-09 04:30,9,20.35,20.35,20.35,20.35,18
DVF17,2016-12-09 05:00,9,20.3,20.4,20.25,20.4,511
DVF17,2016-12-09 05:30,9,20.4,20.45,20.4,20.4,299
DVF17,2016-12-09 06:00,9,20.4,20.45,20.35,20.45,171
DVF17,2016-12-09 06:30,9,20.45,20.5,20.4,20.4,247
DVF17,2016-12-09 07:00,9,20.4,20.5,20.35,20.5,199
DVF17,2016-12-09 07:30,9,20.45,20.6,20.4,20.6,2389
DVF17,2016-12-09 08:00,9,20.6,20.65,20.5,20.55,1563
DVF17,2016-12-09 08:30,9,20.6,20.6,20.5,20.5,337
DVF17,2016-12-09 09:00,9,20.5,20.55,20.4,20.45,446
DVF17,2016-12-09 09:30,9,20.45,20.55,20.4,20.55,1862
DVF17,2016-12-09 10:00,9,20.5,20.65,20.45,20.5,2082
DVF17,2016-12-09 10:30,9,20.45,20.5,20.3,20.35,447
DVF17,2016-12-09 11:00,9,20.35,20.35,20.35,20.35,9
DVF17,2016-12-09 11:30,9,20.35,20.35,20.35,20.35,4
DVF17,2016-12-09 12:30,9,20.35,20.35,20.3,20.3,17
DVF17,2016-12-09 13:00,9,20.35,20.35,20.35,20.35,27
DVF17,2016-12-09 13:30,9,20.4,20.4,20.4,20.4,4
DVF17,2016-12-09 14:00,9,20.35,20.35,20.35,20.35,4
DVF17,2016-12-09 14:30,9,20.35,20.4,20.3,20.3,26
DVF17,2016-12-12 02:00,12,20.35,20.6,20.35,20.45,604
DVF17,2016-12-12 02:30,12,20.4,20.45,20.4,20.45,213
DVF17,2016-12-12 03:00,12,20.45,20.5,20.45,20.5,349
DVF17,2016-12-12 03:30,12,20.55,20.6,20.5,20.5,435
DVF17,2016-12-12 04:00,12,20.5,20.5,20.5,20.5,1
DVF17,2016-12-12 04:30,12,20.5,20.5,20.4,20.5,140
DVF17,2016-12-12 05:00,12,20.45,20.45,20.45,20.45,90
DVF17,2016-12-12 05:30,12,20.45,20.45,20.45,20.45,139
DVF17,2016-12-12 06:00,12,20.45,20.45,20.4,20.4,309
DVF17,2016-12-12 06:30,12,20.4,20.45,20.4,20.45,44
DVF17,2016-12-12 07:00,12,20.45,20.45,20.45,20.45,6
DVF17,2016-12-12 07:30,12,20.5,20.5,20.45,20.5,235
DVF17,2016-12-12 08:00,12,20.45,20.6,20.45,20.6,128
DVF17,2016-12-12 08:30,12,20.6,20.6,20.45,20.45,337
DVF17,2016-12-12 09:00,12,20.4,20.6,20.4,20.6,500
DVF17,2016-12-12 09:30,12,20.6,20.65,20.55,20.6,341
DVF17,2016-12-12 10:00,12,20.55,20.65,20.55,20.55,662
DVF17,2016-12-12 10:30,12,20.6,20.65,20.55,20.65,215
DVF17,2016-12-12 11:00,12,20.6,20.7,20.6,20.7,219
DVF17,2016-12-12 11:30,12,20.65,20.7,20.65,20.65,70
DVF17,2016-12-12 12:00,12,20.75,20.75,20.7,20.7,9
DVF17,2016-12-12 12:30,12,20.7,20.7,20.7,20.7,18
DVF17,2016-12-12 13:00,12,20.65,20.65,20.65,20.65,29
DVF17,2016-12-12 13:30,12,20.65,20.7,20.65,20.7,40
DVF17,2016-12-12 14:30,12,20.65,20.7,20.65,20.7,34
DVF17,2016-12-13 02:00,13,20.55,20.6,20.5,20.5,285
DVF17,2016-12-13 02:30,13,20.5,20.5,20.35,20.35,300
DVF17,2016-12-13 03:00,13,20.35,20.4,20.3,20.35,244
DVF17,2016-12-13 03:30,13,20.35,20.35,20.3,20.35,340
DVF17,2016-12-13 04:00,13,20.3,20.3,20.25,20.3,172
DVF17,2016-12-13 04:30,13,20.3,20.35,20.2,20.3,1195
DVF17,2016-12-13 05:00,13,20.3,20.35,20.25,20.35,134
DVF17,2016-12-13 05:30,13,20.3,20.3,20.2,20.25,463
DVF17,2016-12-13 06:00,13,20.3,20.3,20.25,20.3,229
DVF17,2016-12-13 06:30,13,20.25,20.4,20.25,20.4,1018
DVF17,2016-12-13 07:00,13,20.4,20.45,20.4,20.45,182
DVF17,2016-12-13 07:30,13,20.4,20.5,20.4,20.45,138
DVF17,2016-12-13 08:00,13,20.45,20.45,20.35,20.35,100
DVF17,2016-12-13 08:30,13,20.35,20.4,20.3,20.35,819
DVF17,2016-12-13 09:00,13,20.35,20.4,20.3,20.35,644
DVF17,2016-12-13 09:30,13,20.4,20.45,20.35,20.4,402
DVF17,2016-12-13 10:00,13,20.4,20.5,20.3,20.3,1488
DVF17,2016-12-13 10:30,13,20.35,20.45,20.35,20.45,536
DVF17,2016-12-13 11:00,13,20.4,20.45,20.4,20.45,115
DVF17,2016-12-13 11:30,13,20.45,20.45,20.4,20.4,14
DVF17,2016-12-13 12:00,13,20.4,20.4,20.4,20.4,18
DVF17,2016-12-13 12:30,13,20.45,20.6,20.45,20.45,257
DVF17,2016-12-13 13:00,13,20.5,20.5,20.5,20.5,85
DVF17,2016-12-13 13:30,13,20.5,20.5,20.45,20.5,14
DVF17,2016-12-13 14:00,13,20.45,20.5,20.45,20.5,65
DVF17,2016-12-13 14:30,13,20.45,20.45,20.45,20.45,26
DVF17,2016-12-14 02:00,14,20.75,20.75,20.55,20.55,128
DVF17,2016-12-14 02:30,14,20.55,20.65,20.55,20.6,238
DVF17,2016-12-14 03:00,14,20.6,20.6,20.55,20.6,122
DVF17,2016-12-14 03:30,14,20.6,20.65,20.55,20.65,275
DVF17,2016-12-14 04:00,14,20.65,20.8,20.65,20.75,444
DVF17,2016-12-14 04:30,14,20.7,20.75,20.7,20.75,220
DVF17,2016-12-14 05:00,14,20.75,20.75,20.7,20.75,242
DVF17,2016-12-14 05:30,14,20.75,20.75,20.75,20.75,210
DVF17,2016-12-14 06:00,14,20.75,20.75,20.65,20.7,46
DVF17,2016-12-14 06:30,14,20.75,20.75,20.75,20.75,290
DVF17,2016-12-14 07:00,14,20.75,20.85,20.75,20.85,283
DVF17,2016-12-14 07:30,14,20.85,20.85,20.8,20.8,194
DVF17,2016-12-14 08:00,14,20.8,20.85,20.75,20.8,80
DVF17,2016-12-14 08:30,14,20.8,20.9,20.75,20.9,436
DVF17,2016-12-14 09:00,14,20.85,20.95,20.85,20.85,1978
DVF17,2016-12-14 09:30,14,20.8,20.85,20.8,20.85,742
DVF17,2016-12-14 10:00,14,20.85,20.95,20.75,20.75,1480
DVF17,2016-12-14 10:30,14,20.8,20.85,20.6,20.6,1058
DVF17,2016-12-14 11:00,14,20.65,20.65,20.65,20.65,58
DVF17,2016-12-14 11:30,14,20.65,20.7,20.65,20.7,15
DVF17,2016-12-14 12:30,14,20.65,20.7,20.55,20.6,74
DVF17,2016-12-14 13:00,14,20.55,20.75,20.4,20.75,98
DVF17,2016-12-14 13:30,14,20.6,20.6,20.5,20.5,29
DVF17,2016-12-14 14:00,14,20.75,20.85,20.7,20.75,197
DVF17,2016-12-14 14:30,14,20.6,20.8,20.5,20.75,26
DVF17,2016-12-15 02:00,15,20.45,20.6,20.4,20.5,524
DVF17,2016-12-15 02:30,15,20.55,20.65,20.45,20.5,669
DVF17,2016-12-15 03:00,15,20.55,20.6,20.5,20.5,548
DVF17,2016-12-15 03:30,15,20.55,20.55,20.45,20.5,248
DVF17,2016-12-15 04:00,15,20.55,20.6,20.45,20.45,670
DVF17,2016-12-15 04:30,15,20.45,20.5,20.4,20.5,767
DVF17,2016-12-15 05:00,15,20.45,20.5,20.45,20.5,273
DVF17,2016-12-15 05:30,15,20.5,20.55,20.5,20.55,200
DVF17,2016-12-15 06:00,15,20.6,20.8,20.6,20.8,307
DVF17,2016-12-15 06:30,15,20.8,20.85,20.7,20.85,1538
DVF17,2016-12-15 07:00,15,20.85,20.95,20.85,20.9,1242
DVF17,2016-12-15 07:30,15,20.85,20.9,20.8,20.85,93
DVF17,2016-12-15 08:00,15,20.8,20.9,20.7,20.85,286
DVF17,2016-12-15 08:30,15,20.9,20.9,20.75,20.8,693
DVF17,2016-12-15 09:00,15,20.8,20.85,20.7,20.8,861
DVF17,2016-12-15 09:30,15,20.75,20.85,20.7,20.75,1159
DVF17,2016-12-15 10:00,15,20.65,20.85,20.65,20.85,1370
DVF17,2016-12-15 10:30,15,20.8,20.95,20.8,20.9,962
DVF17,2016-12-15 11:00,15,20.85,20.85,20.8,20.8,27
DVF17,2016-12-15 12:00,15,20.95,20.95,20.95,20.95,1
DVF17,2016-12-15 12:30,15,20.95,20.95,20.9,20.95,47
DVF17,2016-12-15 13:00,15,20.95,20.95,20.95,20.95,20
DVF17,2016-12-15 14:00,15,20.9,20.9,20.85,20.9,14
DVF17,2016-12-16 02:00,16,20.75,20.95,20.65,20.9,597
DVF17,2016-12-16 02:30,16,20.9,20.9,20.85,20.9,186
DVF17,2016-12-16 03:00,16,20.85,21,20.85,21,663
DVF17,2016-12-16 03:30,16,21,21,20.85,20.85,1398
DVF17,2016-12-16 04:00,16,20.85,21,20.85,20.95,1202
DVF17,2016-12-16 04:30,16,20.95,20.95,20.55,20.6,737
DVF17,2016-12-16 05:00,16,20.65,20.75,20.6,20.7,739
DVF17,2016-12-16 05:30,16,20.75,20.75,20.55,20.65,518
DVF17,2016-12-16 06:00,16,20.7,20.8,20.65,20.65,2372
DVF17,2016-12-16 06:30,16,20.65,20.65,20.55,20.55,1064
DVF17,2016-12-16 07:00,16,20.6,20.65,20.55,20.6,814
DVF17,2016-12-16 07:30,16,20.6,20.65,20.55,20.55,1102
DVF17,2016-12-16 08:00,16,20.6,20.7,20.55,20.65,2777
DVF17,2016-12-16 08:30,16,20.65,20.7,20.45,20.45,1431
DVF17,2016-12-16 09:00,16,20.45,20.6,20.45,20.6,1336
DVF17,2016-12-16 09:30,16,20.55,20.6,20.5,20.55,1237
DVF17,2016-12-16 10:00,16,20.55,20.65,20.4,20.45,2722
DVF17,2016-12-16 10:30,16,20.45,20.45,20.25,20.25,865
DVF17,2016-12-16 11:00,16,20.25,20.3,20.25,20.3,50
DVF17,2016-12-16 11:30,16,20.25,20.3,20.25,20.3,17
DVF17,2016-12-16 12:00,16,20.35,20.4,20.35,20.4,5
DVF17,2016-12-16 13:00,16,20.4,20.4,20.4,20.4,13
DVF17,2016-12-16 13:30,16,20.25,20.25,20.25,20.25,49
DVF17,2016-12-16 14:00,16,20.3,20.3,20.3,20.3,3
DVF17,2016-12-16 15:00,16,19.95,19.95,19.95,19.95,83
DVF17,2016-12-19 02:00,19,20.25,20.3,20.15,20.2,403
DVF17,2016-12-19 02:30,19,20.2,20.25,20.1,20.15,713
DVF17,2016-12-19 03:00,19,20.05,20.1,19.9,20,1303
DVF17,2016-12-19 03:30,19,19.95,19.95,19.9,19.9,184
DVF17,2016-12-19 04:00,19,19.9,19.95,19.85,19.85,418
DVF17,2016-12-19 04:30,19,19.85,19.85,19.8,19.8,510
DVF17,2016-12-19 05:00,19,19.8,19.9,19.8,19.9,261
DVF17,2016-12-19 05:30,19,19.9,19.95,19.9,19.95,251
DVF17,2016-12-19 06:00,19,19.95,20,19.9,19.95,130
DVF17,2016-12-19 06:30,19,19.9,19.95,19.85,19.9,222
DVF17,2016-12-19 07:00,19,19.9,19.95,19.85,19.9,143
DVF17,2016-12-19 07:30,19,19.85,19.9,19.8,19.8,797
DVF17,2016-12-19 08:00,19,19.75,19.8,19.75,19.75,152
DVF17,2016-12-19 08:30,19,19.75,19.8,19.7,19.7,1235
DVF17,2016-12-19 09:00,19,19.65,19.7,19.6,19.7,574
DVF17,2016-12-19 09:30,19,19.65,19.7,19.6,19.65,795
DVF17,2016-12-19 10:00,19,19.65,19.8,19.65,19.75,2296
DVF17,2016-12-19 10:30,19,19.7,19.85,19.7,19.8,706
DVF17,2016-12-19 11:00,19,19.75,19.75,19.65,19.65,38
DVF17,2016-12-19 11:30,19,19.65,19.65,19.55,19.6,34
DVF17,2016-12-19 12:00,19,19.6,19.6,19.55,19.55,28
DVF17,2016-12-19 12:30,19,19.55,19.55,19.55,19.55,21
DVF17,2016-12-19 13:00,19,19.5,19.5,19.5,19.5,13
DVF17,2016-12-19 13:30,19,19.45,19.5,19.4,19.45,30
DVF17,2016-12-19 14:00,19,19.45,19.5,19.45,19.5,66
DVF17,2016-12-19 14:30,19,19.55,19.55,19.45,19.45,31
DVF17,2016-12-19 15:00,19,19.45,19.45,19.45,19.45,5
DVF17,2016-12-20 02:00,20,19.55,19.6,19.25,19.25,674
DVF17,2016-12-20 02:30,20,19.25,19.3,19.2,19.25,1283
DVF17,2016-12-20 03:00,20,19.2,19.25,19.15,19.25,407
DVF17,2016-12-20 03:30,20,19.3,19.3,19.25,19.3,382
DVF17,2016-12-20 04:00,20,19.3,19.35,19.3,19.3,287
DVF17,2016-12-20 04:30,20,19.3,19.3,19.25,19.3,135
DVF17,2016-12-20 05:00,20,19.25,19.3,19.2,19.2,548
DVF17,2016-12-20 05:30,20,19.2,19.2,19.15,19.15,550
DVF17,2016-12-20 06:00,20,19.15,19.15,19.1,19.15,98
DVF17,2016-12-20 06:30,20,19.2,19.35,19.15,19.35,225
DVF17,2016-12-20 07:00,20,19.35,19.4,19.25,19.35,178
DVF17,2016-12-20 07:30,20,19.4,19.4,19.35,19.4,246
DVF17,2016-12-20 08:00,20,19.4,19.4,19.3,19.35,251
DVF17,2016-12-20 08:30,20,19.4,19.4,19.2,19.3,1142
DVF17,2016-12-20 09:00,20,19.35,19.35,19.25,19.3,2038
DVF17,2016-12-20 09:30,20,19.3,19.35,19.2,19.25,1907
DVF17,2016-12-20 10:00,20,19.25,19.3,19.15,19.2,2099
DVF17,2016-12-20 10:30,20,19.2,19.25,19.1,19.15,699
DVF17,2016-12-20 11:00,20,19.2,19.2,19.1,19.15,26
DVF17,2016-12-20 11:30,20,19.15,19.2,19.15,19.2,22
DVF17,2016-12-20 12:30,20,19.1,19.1,19.1,19.1,116
DVF17,2016-12-20 13:00,20,19.05,19.05,19.05,19.05,125
DVF17,2016-12-20 13:30,20,19.05,19.15,19.05,19.15,33
DVF17,2016-12-20 14:00,20,19.1,19.1,19.1,19.1,1
DVF17,2016-12-20 14:30,20,19.1,19.1,19.05,19.05,10
DVF17,2016-12-20 15:00,20,19,19,19,19,11
DVF17,2016-12-21 02:00,21,19.25,19.25,19.15,19.2,291
DVF17,2016-12-21 02:30,21,19.15,19.3,19.15,19.3,407
DVF17,2016-12-21 03:00,21,19.25,19.3,19.2,19.2,1006
DVF17,2016-12-21 03:30,21,19.2,19.25,19.1,19.1,2014
DVF17,2016-12-21 04:00,21,19.05,19.15,19.05,19.1,721
DVF17,2016-12-21 04:30,21,19.1,19.1,18.9,19,1593
DVF17,2016-12-21 05:00,21,19.05,19.25,19.05,19.25,911
DVF17,2016-12-21 05:30,21,19.2,19.25,19.15,19.2,92
DVF17,2016-12-21 06:00,21,19.2,19.35,19.2,19.35,323
DVF17,2016-12-21 06:30,21,19.35,19.4,19.25,19.25,327
DVF17,2016-12-21 07:00,21,19.3,19.3,19.25,19.3,93
DVF17,2016-12-21 07:30,21,19.25,19.25,19.2,19.2,329
DVF17,2016-12-21 08:00,21,19.2,19.25,19.1,19.2,972
DVF17,2016-12-21 08:30,21,19.2,19.2,18.95,19,658
DVF17,2016-12-21 09:00,21,19,19,18.95,18.95,691
DVF17,2016-12-21 09:30,21,18.95,19,18.85,19,2118
DVF17,2016-12-21 10:00,21,19,19.15,19,19.1,1114
DVF17,2016-12-21 10:30,21,19.1,19.25,19.1,19.2,336
DVF17,2016-12-21 11:00,21,19.25,19.25,19.25,19.25,51
DVF17,2016-12-21 11:30,21,19.2,19.2,19.2,19.2,124
DVF17,2016-12-21 12:00,21,19.25,19.25,19.2,19.2,37
DVF17,2016-12-21 12:30,21,19.25,19.25,19.25,19.25,50
DVF17,2016-12-21 13:00,21,19.2,19.2,19.2,19.2,35
DVF17,2016-12-21 14:00,21,19.15,19.15,19.1,19.1,7
DVF17,2016-12-21 14:30,21,19.2,19.2,19.15,19.15,2
DVF17,2016-12-21 15:00,21,19.25,19.25,19.25,19.25,1
DVF17,2016-12-22 02:00,22,19.05,19.2,19.05,19.15,223
DVF17,2016-12-22 02:30,22,19.2,19.2,19.1,19.1,291
DVF17,2016-12-22 03:00,22,19.15,19.25,19.1,19.1,861
DVF17,2016-12-22 03:30,22,19.1,19.1,19.1,19.1,668
DVF17,2016-12-22 04:00,22,19.15,19.2,19.15,19.15,337
DVF17,2016-12-22 04:30,22,19.15,19.15,19.1,19.1,1360
DVF17,2016-12-22 05:00,22,19.1,19.1,19.1,19.1,837
DVF17,2016-12-22 05:30,22,19.05,19.05,19.05,19.05,247
DVF17,2016-12-22 06:00,22,19.05,19.1,19.05,19.05,81
DVF17,2016-12-22 06:30,22,19.05,19.05,19.05,19.05,20
DVF17,2016-12-22 07:00,22,19.1,19.1,19.05,19.1,16
DVF17,2016-12-22 07:30,22,19.1,19.1,19.05,19.1,71
DVF17,2016-12-22 08:00,22,19.05,19.1,19.05,19.1,386
DVF17,2016-12-22 08:30,22,19.1,19.15,19.1,19.15,1197
DVF17,2016-12-22 09:00,22,19.15,19.2,19.1,19.15,2056
DVF17,2016-12-22 09:30,22,19.1,19.15,19.1,19.1,1700
DVF17,2016-12-22 10:00,22,19.15,19.2,19.05,19.15,1250
DVF17,2016-12-22 10:30,22,19.1,19.15,19,19.05,350
DVF17,2016-12-22 11:00,22,19.05,19.05,19,19,22
DVF17,2016-12-22 11:30,22,19,19.05,19,19.05,5
DVF17,2016-12-22 13:00,22,19,19,19,19,14
DVF17,2016-12-22 13:30,22,19,19,19,19,6
DVF17,2016-12-22 14:00,22,19,19.15,19,19.15,65
DVF17,2016-12-22 14:30,22,19.15,19.25,19.15,19.2,64
DVF17,2016-12-23 02:00,23,19.1,19.1,18.95,19.05,307
DVF17,2016-12-23 02:30,23,19,19,19,19,245
DVF17,2016-12-23 03:00,23,19,19.05,19,19.05,54
DVF17,2016-12-23 03:30,23,19.05,19.05,19,19.05,110
DVF17,2016-12-23 04:00,23,19.05,19.05,19,19,98
DVF17,2016-12-23 04:30,23,19.05,19.05,19.05,19.05,591
DVF17,2016-12-23 05:00,23,19.05,19.05,19,19.05,1006
DVF17,2016-12-23 05:30,23,19,19.05,19,19.05,740
DVF17,2016-12-23 06:00,23,19,19.1,19,19.05,1853
DVF17,2016-12-23 06:30,23,19.1,19.15,19.05,19.15,426
DVF17,2016-12-23 07:00,23,19.2,19.2,19.1,19.1,296
DVF17,2016-12-23 07:30,23,19.1,19.1,19.05,19.1,170
DVF17,2016-12-23 08:00,23,19.1,19.2,19.1,19.15,243
DVF17,2016-12-23 08:30,23,19.15,19.15,19.1,19.1,960
DVF17,2016-12-23 09:00,23,19.1,19.15,19.05,19.15,137
DVF17,2016-12-23 09:30,23,19.15,19.2,19.1,19.15,237
DVF17,2016-12-23 10:00,23,19.15,19.25,19.15,19.25,892
DVF17,2016-12-23 10:30,23,19.2,19.25,19.2,19.2,291
DVF17,2016-12-23 11:30,23,19.2,19.2,19.2,19.2,2
DVF17,2016-12-23 13:00,23,19.25,19.25,19.25,19.25,20
DVF17,2016-12-23 13:30,23,19.25,19.25,19.2,19.25,70
DVF17,2016-12-23 14:30,23,19.25,19.25,19.15,19.15,32
DVF17,2016-12-23 15:00,23,19.3,19.3,19.3,19.3,1
DVF17,2016-12-27 02:00,27,19.1,19.2,19.05,19.15,100
DVF17,2016-12-27 02:30,27,19.15,19.2,19.15,19.2,122
DVF17,2016-12-27 03:00,27,19.2,19.3,19.2,19.3,58
DVF17,2016-12-27 03:30,27,19.25,19.3,19.25,19.3,86
DVF17,2016-12-27 04:00,27,19.35,19.4,19.35,19.35,71
DVF17,2016-12-27 04:30,27,19.35,19.4,19.35,19.4,150
DVF17,2016-12-27 05:00,27,19.4,19.4,19.3,19.3,72
DVF17,2016-12-27 05:30,27,19.3,19.3,19.25,19.25,33
DVF17,2016-12-27 06:00,27,19.3,19.3,19.25,19.3,4
DVF17,2016-12-27 06:30,27,19.3,19.3,19.3,19.3,26
DVF17,2016-12-27 07:00,27,19.25,19.3,19.25,19.25,21
DVF17,2016-12-27 07:30,27,19.3,19.3,19.25,19.3,8
DVF17,2016-12-27 08:00,27,19.25,19.3,19.25,19.25,101
DVF17,2016-12-27 08:30,27,19.25,19.25,19.15,19.2,325
DVF17,2016-12-27 09:00,27,19.2,19.25,19.2,19.2,92
DVF17,2016-12-27 09:30,27,19.25,19.35,19.25,19.3,190
DVF17,2016-12-27 10:00,27,19.25,19.35,19.25,19.25,398
DVF17,2016-12-27 10:30,27,19.35,19.4,19.25,19.25,439
DVF17,2016-12-27 11:30,27,19.25,19.25,19.2,19.2,37
DVF17,2016-12-27 12:30,27,19.2,19.2,19.2,19.2,38
DVF17,2016-12-27 13:00,27,19.2,19.2,19.2,19.2,3
DVF17,2016-12-27 13:30,27,19.2,19.2,19.2,19.2,9
DVF17,2016-12-27 14:30,27,19.25,19.25,19.15,19.15,7
DVF17,2016-12-27 15:00,27,19.5,19.5,19.5,19.5,3
DVF17,2016-12-28 02:00,28,19.2,19.35,19.2,19.25,557
DVF17,2016-12-28 02:30,28,19.3,19.35,19.3,19.35,274
DVF17,2016-12-28 03:00,28,19.35,19.35,19.3,19.3,212
DVF17,2016-12-28 03:30,28,19.3,19.35,19.3,19.35,470
DVF17,2016-12-28 04:00,28,19.35,19.35,19.3,19.35,113
DVF17,2016-12-28 04:30,28,19.35,19.35,19.35,19.35,172
DVF17,2016-12-28 05:00,28,19.35,19.35,19.35,19.35,30
DVF17,2016-12-28 05:30,28,19.35,19.35,19.35,19.35,7
DVF17,2016-12-28 06:00,28,19.35,19.35,19.35,19.35,1
DVF17,2016-12-28 06:30,28,19.4,19.4,19.35,19.4,28
DVF17,2016-12-28 07:00,28,19.4,19.4,19.35,19.35,6
DVF17,2016-12-28 07:30,28,19.4,19.45,19.35,19.4,281
DVF17,2016-12-28 08:00,28,19.35,19.4,19.35,19.35,9
DVF17,2016-12-28 08:30,28,19.35,19.45,19.3,19.45,196
DVF17,2016-12-28 09:00,28,19.45,19.5,19.4,19.45,285
DVF17,2016-12-28 09:30,28,19.45,19.5,19.4,19.45,212
DVF17,2016-12-28 10:00,28,19.45,19.5,19.4,19.4,468
DVF17,2016-12-28 10:30,28,19.4,19.5,19.4,19.45,239
DVF17,2016-12-28 11:00,28,19.55,19.7,19.55,19.65,40
DVF17,2016-12-28 11:30,28,19.65,19.7,19.65,19.7,3
DVF17,2016-12-28 12:30,28,19.7,19.7,19.65,19.7,29
DVF17,2016-12-28 13:00,28,19.65,19.65,19.6,19.65,15
DVF17,2016-12-28 13:30,28,19.65,19.75,19.65,19.75,14
DVF17,2016-12-28 14:00,28,19.75,19.75,19.7,19.7,5
DVF17,2016-12-28 14:30,28,19.75,19.8,19.75,19.75,48
DVF17,2016-12-28 15:00,28,19.9,19.9,19.9,19.9,2
DVF17,2016-12-29 02:00,29,19.9,19.9,19.55,19.55,1307
DVF17,2016-12-29 02:30,29,19.55,19.6,19.5,19.5,80
DVF17,2016-12-29 03:00,29,19.5,19.55,19.45,19.5,35
DVF17,2016-12-29 03:30,29,19.45,19.55,19.45,19.55,82
DVF17,2016-12-29 04:00,29,19.55,19.6,19.55,19.6,220
DVF17,2016-12-29 04:30,29,19.6,19.6,19.6,19.6,88
DVF17,2016-12-29 05:00,29,19.6,19.6,19.6,19.6,2
DVF17,2016-12-29 05:30,29,19.6,19.65,19.6,19.65,100
DVF17,2016-12-29 06:00,29,19.65,19.65,19.65,19.65,8
DVF17,2016-12-29 06:30,29,19.65,19.65,19.6,19.65,110
DVF17,2016-12-29 07:00,29,19.65,19.65,19.6,19.65,18
DVF17,2016-12-29 07:30,29,19.65,19.65,19.65,19.65,71
DVF17,2016-12-29 08:00,29,19.65,19.65,19.6,19.65,116
DVF17,2016-12-29 08:30,29,19.6,19.65,19.55,19.6,533
DVF17,2016-12-29 09:00,29,19.6,19.6,19.55,19.55,124
DVF17,2016-12-29 09:30,29,19.6,19.8,19.55,19.8,162
DVF17,2016-12-29 10:00,29,19.75,19.85,19.75,19.8,453
DVF17,2016-12-29 10:30,29,19.75,19.85,19.75,19.8,297
DVF17,2016-12-29 11:00,29,19.85,19.9,19.85,19.85,42
DVF17,2016-12-29 11:30,29,19.75,19.8,19.7,19.7,30
DVF17,2016-12-29 12:00,29,19.8,19.85,19.8,19.8,15
DVF17,2016-12-29 12:30,29,19.8,19.8,19.8,19.8,43
DVF17,2016-12-29 13:00,29,19.8,19.8,19.65,19.65,27
DVF17,2016-12-29 13:30,29,19.7,19.75,19.7,19.75,92
DVF17,2016-12-29 15:00,29,20.15,20.15,20.15,20.15,2
DVF17,2016-12-30 02:00,30,19.7,19.8,19.7,19.75,497
DVF17,2016-12-30 02:30,30,19.75,19.8,19.75,19.8,210
DVF17,2016-12-30 03:00,30,19.8,19.85,19.75,19.85,441
DVF17,2016-12-30 03:30,30,19.85,19.9,19.85,19.85,223
DVF17,2016-12-30 04:00,30,19.85,20.05,19.85,20.05,708
DVF17,2016-12-30 04:30,30,20,20,19.95,20,297
DVF17,2016-12-30 05:00,30,20,20.05,20,20,89
DVF17,2016-12-30 05:30,30,20,20,19.95,19.95,32
DVF17,2016-12-30 06:00,30,19.95,19.95,19.85,19.85,268
DVF17,2016-12-30 06:30,30,19.85,19.85,19.7,19.7,410
DVF17,2016-12-30 07:00,30,19.7,19.8,19.65,19.75,144
DVF17,2016-12-30 07:30,30,19.75,19.8,19.75,19.75,257
DVF17,2016-12-30 08:00,30,19.75,19.8,19.7,19.8,144
DVF17,2016-12-30 08:30,30,19.8,20,19.75,19.95,744
DVF17,2016-12-30 09:00,30,19.95,19.95,19.75,19.9,356
DVF17,2016-12-30 09:30,30,19.9,19.95,19.85,19.9,440
DVF17,2016-12-30 10:00,30,19.9,20,19.8,19.9,1855
DVF17,2016-12-30 10:30,30,19.95,20,19.9,19.9,138
DVF17,2016-12-30 11:00,30,19.9,19.9,19.9,19.9,5
DVF17,2016-12-30 13:00,30,20.05,20.05,20.05,20.05,9
DVF17,2016-12-30 13:30,30,20,20,20,20,1
DVF17,2016-12-30 14:00,30,20.05,20.1,20.05,20.1,20
DVF17,2016-12-30 14:30,30,20.1,20.15,20.1,20.15,20
DVF17,2016-12-30 15:00,30,20.2,20.2,20.2,20.2,3
DVF17,2017-01-02 02:00,2,19.65,20.05,19.65,19.95,238
DVF17,2017-01-02 02:30,2,19.9,19.95,19.6,19.6,342
DVF17,2017-01-02 03:00,2,19.6,19.6,19.45,19.55,161
DVF17,2017-01-02 03:30,2,19.5,19.5,19.45,19.5,48
DVF17,2017-01-02 04:00,2,19.45,19.45,19.4,19.45,38
DVF17,2017-01-02 04:30,2,19.4,19.4,19.4,19.4,101
DVF17,2017-01-02 05:00,2,19.45,19.45,19.45,19.45,102
DVF17,2017-01-02 05:30,2,19.45,19.45,19.45,19.45,5
DVF17,2017-01-02 06:00,2,19.45,19.45,19.35,19.35,132
DVF17,2017-01-02 06:30,2,19.4,19.45,19.4,19.45,145
DVF17,2017-01-02 07:00,2,19.4,19.45,19.35,19.4,31
DVF17,2017-01-02 07:30,2,19.4,19.5,19.4,19.45,430
DVF17,2017-01-02 08:00,2,19.5,19.5,19.35,19.35,214
DVF17,2017-01-02 08:30,2,19.4,19.4,19.3,19.3,595
DVF17,2017-01-02 09:00,2,19.35,19.35,19.3,19.35,562
DVF17,2017-01-02 09:30,2,19.35,19.4,19.3,19.35,96
DVF17,2017-01-02 10:00,2,19.35,19.45,19.35,19.35,196
DVF17,2017-01-02 10:30,2,19.35,19.35,19.2,19.25,265
DVF17,2017-01-02 11:00,2,19.25,19.25,19.25,19.25,6
DVF17,2017-01-02 11:30,2,19.25,19.25,19.25,19.25,5
DVF17,2017-01-02 12:00,2,19.25,19.25,19.25,19.25,5
DVF17,2017-01-02 13:30,2,19.2,19.2,19.15,19.2,50
DVF17,2017-01-02 14:00,2,19.25,19.25,19.25,19.25,5
DVF17,2017-01-03 02:00,3,19,19.1,19,19.1,1460
DVF17,2017-01-03 02:30,3,19.1,19.1,19,19.05,586
DVF17,2017-01-03 03:00,3,19.05,19.1,19.05,19.05,442
DVF17,2017-01-03 03:30,3,19.1,19.15,19.05,19.05,249
DVF17,2017-01-03 04:00,3,19,19.05,19,19.05,378
DVF17,2017-01-03 04:30,3,19.05,19.1,19.05,19.1,57
DVF17,2017-01-03 05:00,3,19.1,19.1,19.05,19.05,350
DVF17,2017-01-03 05:30,3,19.05,19.1,19.05,19.1,85
DVF17,2017-01-03 06:00,3,19.1,19.15,19.1,19.15,462
DVF17,2017-01-03 06:30,3,19.15,19.2,19.15,19.15,285
DVF17,2017-01-03 07:00,3,19.2,19.35,19.2,19.3,227
DVF17,2017-01-03 07:30,3,19.3,19.35,19.3,19.3,158
DVF17,2017-01-03 08:00,3,19.25,19.25,19.2,19.25,174
DVF17,2017-01-03 08:30,3,19.25,19.25,19.2,19.2,1172
DVF17,2017-01-03 09:00,3,19.2,19.2,18.9,18.95,834
DVF17,2017-01-03 09:30,3,18.9,19.2,18.85,19.2,807
DVF17,2017-01-03 10:00,3,19.2,19.25,19,19.05,1516
DVF17,2017-01-03 10:30,3,19.05,19.1,18.95,19.1,1386
DVF17,2017-01-03 11:00,3,19.05,19.05,18.95,18.95,130
DVF17,2017-01-03 11:30,3,19,19.05,19,19,58
DVF17,2017-01-03 12:00,3,19,19,19,19,23
DVF17,2017-01-03 12:30,3,19,19,19,19,24
DVF17,2017-01-03 13:00,3,19,19,18.85,18.85,118
DVF17,2017-01-03 13:30,3,18.85,18.85,18.8,18.85,79
DVF17,2017-01-03 14:00,3,18.85,18.9,18.85,18.9,35
DVF17,2017-01-03 14:30,3,18.95,18.95,18.8,18.8,155
DVF17,2017-01-03 15:00,3,18.3,18.3,18.3,18.3,9
DVF17,2017-01-04 02:00,4,18.8,18.85,18.65,18.75,566
DVF17,2017-01-04 02:30,4,18.75,18.85,18.65,18.8,584
DVF17,2017-01-04 03:00,4,18.8,18.85,18.8,18.8,262
DVF17,2017-01-04 03:30,4,18.75,18.75,18.55,18.55,827
DVF17,2017-01-04 04:00,4,18.55,18.55,18.5,18.55,520
DVF17,2017-01-04 04:30,4,18.55,18.55,18.5,18.55,111
DVF17,2017-01-04 05:00,4,18.55,18.65,18.55,18.6,233
DVF17,2017-01-04 05:30,4,18.6,18.6,18.55,18.6,104
DVF17,2017-01-04 06:00,4,18.55,18.55,18.55,18.55,150
DVF17,2017-01-04 06:30,4,18.55,18.55,18.55,18.55,249
DVF17,2017-01-04 07:00,4,18.6,18.6,18.5,18.5,304
DVF17,2017-01-04 07:30,4,18.5,18.5,18.45,18.45,200
DVF17,2017-01-04 08:00,4,18.45,18.45,18.45,18.45,538
DVF17,2017-01-04 08:30,4,18.4,18.45,18.35,18.4,1651
DVF17,2017-01-04 09:00,4,18.4,18.5,18.35,18.45,2261
DVF17,2017-01-04 09:30,4,18.45,18.5,18.3,18.3,871
DVF17,2017-01-04 10:00,4,18.25,18.3,18.2,18.3,2303
DVF17,2017-01-04 10:30,4,18.3,18.3,18.2,18.2,228
DVF17,2017-01-04 11:00,4,18.2,18.2,18.2,18.2,10
DVF17,2017-01-04 11:30,4,18.25,18.25,18.25,18.25,6
DVF17,2017-01-04 12:30,4,18.2,18.2,18.2,18.2,6
DVF17,2017-01-04 13:00,4,18.2,18.2,18.1,18.15,22
DVF17,2017-01-04 13:30,4,18.05,18.05,18.05,18.05,10
DVF17,2017-01-04 14:00,4,18.05,18.1,18.05,18.05,18
DVF17,2017-01-04 14:30,4,18.1,18.15,18,18.15,105
DVF17,2017-01-05 02:00,5,18.45,18.45,18.1,18.1,337
DVF17,2017-01-05 02:30,5,18.1,18.1,17.9,17.95,712
DVF17,2017-01-05 03:00,5,17.95,18,17.9,17.95,413
DVF17,2017-01-05 03:30,5,17.95,18,17.8,17.85,807
DVF17,2017-01-05 04:00,5,17.85,17.9,17.85,17.9,144
DVF17,2017-01-05 04:30,5,17.9,17.9,17.8,17.8,517
DVF17,2017-01-05 05:00,5,17.8,17.8,17.75,17.8,279
DVF17,2017-01-05 05:30,5,17.75,17.75,17.75,17.75,152
DVF17,2017-01-05 06:00,5,17.75,17.85,17.75,17.85,368
DVF17,2017-01-05 06:30,5,17.9,17.9,17.85,17.85,168
DVF17,2017-01-05 07:00,5,17.85,17.85,17.8,17.85,242
DVF17,2017-01-05 07:30,5,17.85,17.9,17.8,17.8,430
DVF17,2017-01-05 08:00,5,17.8,17.8,17.8,17.8,167
DVF17,2017-01-05 08:30,5,17.8,17.8,17.65,17.65,1763
DVF17,2017-01-05 09:00,5,17.65,17.7,17.6,17.65,2528
DVF17,2017-01-05 09:30,5,17.65,17.75,17.65,17.7,1313
DVF17,2017-01-05 10:00,5,17.75,17.85,17.7,17.75,895
DVF17,2017-01-05 10:30,5,17.75,17.85,17.75,17.8,1021
DVF17,2017-01-05 11:00,5,17.9,17.9,17.85,17.85,46
DVF17,2017-01-05 11:30,5,17.8,17.8,17.75,17.75,32
DVF17,2017-01-05 12:00,5,17.65,17.65,17.65,17.65,30
DVF17,2017-01-05 12:30,5,17.7,17.7,17.65,17.65,9
DVF17,2017-01-05 13:00,5,17.6,17.6,17.6,17.6,3
DVF17,2017-01-05 13:30,5,17.65,17.7,17.65,17.7,12
DVF17,2017-01-05 14:30,5,17.7,17.7,17.65,17.65,84
DVF17,2017-01-05 15:00,5,17.55,17.55,17.55,17.55,24
DVF17,2017-01-06 02:00,6,17.75,17.8,17.7,17.7,322
DVF17,2017-01-06 02:30,6,17.7,17.7,17.6,17.65,376
DVF17,2017-01-06 03:00,6,17.65,17.65,17.5,17.55,731
DVF17,2017-01-06 03:30,6,17.6,17.7,17.6,17.7,201
DVF17,2017-01-06 04:00,6,17.7,17.7,17.65,17.65,225
DVF17,2017-01-06 04:30,6,17.65,17.7,17.65,17.7,175
DVF17,2017-01-06 05:00,6,17.7,17.7,17.65,17.65,612
DVF17,2017-01-06 05:30,6,17.65,17.65,17.55,17.55,709
DVF17,2017-01-06 06:00,6,17.5,17.5,17.45,17.45,260
DVF17,2017-01-06 06:30,6,17.45,17.55,17.45,17.55,280
DVF17,2017-01-06 07:00,6,17.55,17.55,17.5,17.5,181
DVF17,2017-01-06 07:30,6,17.45,17.45,17.2,17.2,1146
DVF17,2017-01-06 08:00,6,17.15,17.25,17.15,17.15,712
DVF17,2017-01-06 08:30,6,17.1,17.2,17,17,2347
DVF17,2017-01-06 09:00,6,17,17,16.9,16.95,1703
DVF17,2017-01-06 09:30,6,16.95,17.05,16.9,17.05,2090
DVF17,2017-01-06 10:00,6,17.05,17.05,16.95,17,2647
DVF17,2017-01-06 10:30,6,16.95,16.95,16.75,16.75,773
DVF17,2017-01-06 11:00,6,16.8,16.8,16.75,16.8,734
DVF17,2017-01-06 11:30,6,16.85,16.85,16.85,16.85,12
DVF17,2017-01-06 12:00,6,16.85,16.85,16.85,16.85,9
DVF17,2017-01-06 13:00,6,16.9,16.95,16.9,16.95,43
DVF17,2017-01-06 13:30,6,16.95,17,16.95,17,11
DVF17,2017-01-06 14:30,6,17,17,17,17,4
DVF17,2017-01-06 15:00,6,16.75,16.75,16.75,16.75,67
DVF17,2017-01-09 02:00,9,16.9,17.1,16.9,17.05,1122
DVF17,2017-01-09 02:30,9,17.1,17.1,17,17.1,730
DVF17,2017-01-09 03:00,9,17.05,17.15,17.05,17.05,792
DVF17,2017-01-09 03:30,9,17.1,17.1,17.05,17.05,400
DVF17,2017-01-09 04:00,9,17.05,17.05,17,17,805
DVF17,2017-01-09 04:30,9,17.05,17.05,17.05,17.05,250
DVF17,2017-01-09 05:00,9,17.05,17.1,17,17.05,927
DVF17,2017-01-09 05:30,9,17.05,17.05,16.9,16.9,742
DVF17,2017-01-09 06:00,9,16.9,16.9,16.85,16.9,362
DVF17,2017-01-09 06:30,9,16.9,16.9,16.8,16.8,65
DVF17,2017-01-09 07:00,9,16.85,16.85,16.8,16.85,417
DVF17,2017-01-09 07:30,9,16.85,16.85,16.8,16.8,309
DVF17,2017-01-09 08:00,9,16.8,16.85,16.8,16.85,1530
DVF17,2017-01-09 08:30,9,16.85,16.9,16.8,16.8,1209
DVF17,2017-01-09 09:00,9,16.85,16.85,16.8,16.85,1081
DVF17,2017-01-09 09:30,9,16.85,16.85,16.8,16.8,1104
DVF17,2017-01-09 10:00,9,16.8,16.8,16.65,16.75,1364
DVF17,2017-01-09 10:30,9,16.75,16.85,16.7,16.75,623
DVF17,2017-01-09 11:00,9,16.7,16.7,16.65,16.65,23
DVF17,2017-01-09 12:00,9,16.65,16.7,16.65,16.7,22
DVF17,2017-01-09 12:30,9,16.7,16.7,16.7,16.7,5
DVF17,2017-01-09 13:30,9,16.75,16.8,16.75,16.8,12
DVF17,2017-01-09 14:00,9,16.8,16.8,16.75,16.75,43
DVF17,2017-01-09 14:30,9,16.8,16.8,16.8,16.8,15
DVF17,2017-01-10 02:00,10,16.65,16.65,16.5,16.55,1144
DVF17,2017-01-10 02:30,10,16.55,16.6,16.5,16.6,941
DVF17,2017-01-10 03:00,10,16.6,16.6,16.4,16.4,1076
DVF17,2017-01-10 03:30,10,16.4,16.5,16.4,16.5,1010
DVF17,2017-01-10 04:00,10,16.55,16.55,16.45,16.45,1775
DVF17,2017-01-10 04:30,10,16.45,16.5,16.45,16.5,725
DVF17,2017-01-10 05:00,10,16.45,16.5,16.45,16.45,1084
DVF17,2017-01-10 05:30,10,16.45,16.45,16.45,16.45,1746
DVF17,2017-01-10 06:00,10,16.45,16.5,16.45,16.45,66
DVF17,2017-01-10 06:30,10,16.45,16.45,16.3,16.3,670
DVF17,2017-01-10 07:00,10,16.3,16.35,16.3,16.35,286
DVF17,2017-01-10 07:30,10,16.35,16.35,16.3,16.3,164
DVF17,2017-01-10 08:00,10,16.3,16.3,16.25,16.25,454
DVF17,2017-01-10 08:30,10,16.3,16.35,16.3,16.35,662
DVF17,2017-01-10 09:00,10,16.3,16.35,16.25,16.35,1719
DVF17,2017-01-10 09:30,10,16.35,16.4,16.25,16.35,2047
DVF17,2017-01-10 10:00,10,16.4,16.5,16.35,16.35,2175
DVF17,2017-01-10 10:30,10,16.35,16.4,16.3,16.3,808
DVF17,2017-01-10 11:00,10,16.35,16.4,16.35,16.35,133
DVF17,2017-01-10 11:30,10,16.35,16.4,16.35,16.4,6
DVF17,2017-01-10 12:00,10,16.4,16.4,16.4,16.4,18
DVF17,2017-01-10 12:30,10,16.5,16.5,16.5,16.5,10
DVF17,2017-01-10 13:00,10,16.55,16.55,16.55,16.55,42
DVF17,2017-01-10 13:30,10,16.55,16.55,16.5,16.5,14
DVF17,2017-01-10 14:00,10,16.45,16.45,16.45,16.45,5
DVF17,2017-01-10 14:30,10,16.5,16.5,16.5,16.5,4
DVF17,2017-01-10 15:00,10,16.4,16.4,16.4,16.4,5
DVF17,2017-01-11 02:00,11,16.35,16.85,16.35,16.85,1157
DVF17,2017-01-11 02:30,11,16.85,16.9,16.75,16.75,300
DVF17,2017-01-11 03:00,11,16.75,16.75,16.4,16.45,875
DVF17,2017-01-11 03:30,11,16.45,16.45,16.35,16.35,793
DVF17,2017-01-11 04:00,11,16.3,16.3,16.25,16.25,439
DVF17,2017-01-11 04:30,11,16.3,16.3,16.15,16.25,293
DVF17,2017-01-11 05:00,11,16.25,16.25,16.2,16.2,239
DVF17,2017-01-11 05:30,11,16.2,16.25,16.15,16.2,277
DVF17,2017-01-11 06:00,11,16.2,16.3,16.2,16.25,475
DVF17,2017-01-11 06:30,11,16.25,16.4,16.25,16.35,434
DVF17,2017-01-11 07:00,11,16.3,16.4,16.3,16.3,220
DVF17,2017-01-11 07:30,11,16.25,16.3,16.25,16.3,95
DVF17,2017-01-11 08:00,11,16.3,16.45,16.25,16.45,642
DVF17,2017-01-11 08:30,11,16.4,16.45,16.3,16.3,1013
DVF17,2017-01-11 09:00,11,16.3,16.35,16.3,16.35,492
DVF17,2017-01-11 09:30,11,16.35,16.45,16.3,16.45,1346
DVF17,2017-01-11 10:00,11,16.4,16.55,16.3,16.5,1210
DVF17,2017-01-11 10:30,11,16.5,16.7,16.3,16.3,717
DVF17,2017-01-11 11:00,11,16.3,16.6,16.3,16.5,154
DVF17,2017-01-11 11:30,11,16.45,16.65,16.45,16.55,41
DVF17,2017-01-11 12:00,11,16.5,16.55,16.5,16.55,49
DVF17,2017-01-11 12:30,11,16.65,16.7,16.55,16.55,95
DVF17,2017-01-11 13:00,11,16.45,16.45,16.45,16.45,4
DVF17,2017-01-11 13:30,11,16.25,16.3,16.25,16.3,26
DVF17,2017-01-11 14:00,11,16.25,16.25,16.2,16.2,27
DVF17,2017-01-11 15:00,11,16.1,16.1,16.1,16.1,4
DVF17,2017-01-12 02:00,12,16.6,16.7,16.5,16.7,543
DVF17,2017-01-12 02:30,12,16.65,16.75,16.65,16.7,283
DVF17,2017-01-12 03:00,12,16.75,16.8,16.6,16.65,258
DVF17,2017-01-12 03:30,12,16.7,16.7,16.6,16.65,35
DVF17,2017-01-12 04:00,12,16.65,16.65,16.55,16.55,231
DVF17,2017-01-12 04:30,12,16.55,16.6,16.5,16.6,161
DVF17,2017-01-12 05:00,12,16.55,16.6,16.55,16.55,77
DVF17,2017-01-12 06:00,12,16.55,16.55,16.55,16.55,40
DVF17,2017-01-12 06:30,12,16.6,16.6,16.55,16.55,132
DVF17,2017-01-12 07:00,12,16.55,16.55,16.55,16.55,148
DVF17,2017-01-12 07:30,12,16.55,16.6,16.55,16.6,62
DVF17,2017-01-12 08:00,12,16.65,16.65,16.55,16.6,214
DVF17,2017-01-12 08:30,12,16.65,16.85,16.6,16.75,1424
DVF17,2017-01-12 09:00,12,16.75,17.05,16.75,16.95,1030
DVF17,2017-01-12 09:30,12,16.9,17,16.8,16.95,593
DVF17,2017-01-12 10:00,12,16.95,17.1,16.9,17,1466
DVF17,2017-01-12 10:30,12,16.95,17.05,16.95,17,438
DVF17,2017-01-12 11:00,12,17,17,16.9,16.9,209
DVF17,2017-01-12 11:30,12,16.8,16.8,16.75,16.8,49
DVF17,2017-01-12 12:30,12,16.6,16.6,16.4,16.4,34
DVF17,2017-01-12 13:00,12,16.45,16.45,16.45,16.45,19
DVF17,2017-01-12 13:30,12,16.4,16.45,16.35,16.35,47
DVF17,2017-01-12 14:00,12,16.4,16.4,16.35,16.4,122
DVF17,2017-01-12 14:30,12,16.3,16.35,16.3,16.35,21
DVF17,2017-01-12 15:00,12,16.4,16.4,16.4,16.4,4
DVF17,2017-01-13 02:00,13,16.5,16.7,16.45,16.45,1044
DVF17,2017-01-13 02:30,13,16.45,16.7,16.45,16.7,2072
DVF17,2017-01-13 03:00,13,16.7,16.7,16.7,16.7,180
DVF17,2017-01-13 03:30,13,16.6,16.6,16.35,16.35,3003
DVF17,2017-01-13 04:00,13,16.35,16.4,16.35,16.4,287
DVF17,2017-01-13 04:30,13,16.4,16.4,16.25,16.25,706
DVF17,2017-01-13 05:00,13,16.2,16.25,16.15,16.2,328
DVF17,2017-01-13 05:30,13,16.15,16.2,16.15,16.15,670
DVF17,2017-01-13 06:00,13,16.1,16.2,16.05,16.15,396
DVF17,2017-01-13 06:30,13,16.15,16.15,16.05,16.05,1331
DVF17,2017-01-13 07:00,13,16,16.1,15.95,16.05,1096
DVF17,2017-01-13 07:30,13,16.1,16.15,16.05,16.15,462
DVF17,2017-01-13 08:00,13,16.1,16.1,15.95,16,754
DVF17,2017-01-13 08:30,13,16,16,15.9,15.95,1078
DVF17,2017-01-13 09:00,13,15.95,16.05,15.9,15.95,1021
DVF17,2017-01-13 09:30,13,15.9,16,15.8,15.8,1632
DVF17,2017-01-13 10:00,13,15.75,15.85,15.65,15.7,1352
DVF17,2017-01-13 10:30,13,15.65,15.7,15.65,15.65,684
DVF17,2017-01-13 11:00,13,15.65,15.65,15.6,15.6,56
DVF17,2017-01-13 12:00,13,15.8,15.85,15.8,15.85,63
DVF17,2017-01-13 12:30,13,15.8,15.8,15.8,15.8,8
DVF17,2017-01-13 13:00,13,15.75,15.85,15.75,15.85,62
DVF17,2017-01-13 13:30,13,15.85,15.85,15.85,15.85,9
DVF17,2017-01-13 14:00,13,15.8,15.8,15.8,15.8,3
DVF17,2017-01-16 02:00,16,16.05,16.1,15.8,15.95,896
DVF17,2017-01-16 02:30,16,15.95,16.1,15.9,16.05,1403
DVF17,2017-01-16 03:00,16,16.1,16.1,16,16,646
DVF17,2017-01-16 03:30,16,16.05,16.05,15.8,15.8,1187
DVF17,2017-01-16 04:00,16,15.85,15.85,15.8,15.8,673
DVF17,2017-01-16 04:30,16,15.75,15.8,15.7,15.8,392
DVF17,2017-01-16 05:00,16,15.8,15.85,15.75,15.8,715
DVF17,2017-01-16 05:30,16,15.8,15.85,15.75,15.8,111
DVF17,2017-01-16 06:00,16,15.75,15.8,15.75,15.8,130
DVF17,2017-01-16 06:30,16,15.8,15.8,15.7,15.75,172
DVF17,2017-01-16 07:00,16,15.75,15.8,15.75,15.75,303
DVF17,2017-01-16 07:30,16,15.75,15.75,15.7,15.75,175
DVF17,2017-01-16 08:00,16,15.75,15.75,15.65,15.65,585
DVF17,2017-01-16 08:30,16,15.65,15.7,15.65,15.7,363
DVF17,2017-01-16 09:00,16,15.75,15.75,15.7,15.75,206
DVF17,2017-01-16 09:30,16,15.75,15.75,15.7,15.75,248
DVF17,2017-01-16 10:00,16,15.75,15.75,15.6,15.7,1349
DVF17,2017-01-16 10:30,16,15.65,15.7,15.6,15.6,389
DVF17,2017-01-16 11:00,16,15.65,15.65,15.65,15.65,1
DVF17,2017-01-16 12:30,16,15.65,15.65,15.65,15.65,13
DVF17,2017-01-16 14:30,16,15.55,15.55,15.55,15.55,20
DVF17,2017-01-17 02:00,17,15.8,16.35,15.8,16.25,1768
DVF17,2017-01-17 02:30,17,16.3,16.3,16.1,16.1,2571
DVF17,2017-01-17 03:00,17,16.1,16.2,16.1,16.1,902
DVF17,2017-01-17 03:30,17,16.1,16.15,16.05,16.15,1034
DVF17,2017-01-17 04:00,17,16.15,16.25,16.05,16.15,3017
DVF17,2017-01-17 04:30,17,16.2,16.3,16.2,16.3,876
DVF17,2017-01-17 05:00,17,16.3,16.45,16.3,16.45,496
DVF17,2017-01-17 05:30,17,16.5,16.55,16.3,16.35,578
DVF17,2017-01-17 06:00,17,16.4,16.4,16,16,881
DVF17,2017-01-17 06:30,17,16,16.05,15.7,15.75,946
DVF17,2017-01-17 07:00,17,15.75,16.05,15.75,15.85,686
DVF17,2017-01-17 07:30,17,15.9,15.95,15.85,15.9,89
DVF17,2017-01-17 08:00,17,15.95,16,15.8,15.9,580
DVF17,2017-01-17 08:30,17,15.9,16,15.85,15.9,816
DVF17,2017-01-17 09:00,17,15.9,15.9,15.75,15.75,330
DVF17,2017-01-17 09:30,17,15.8,15.8,15.65,15.65,1848
DVF17,2017-01-17 10:00,17,15.6,15.65,15.45,15.55,4096
DVF17,2017-01-17 10:30,17,15.55,15.65,15.5,15.55,860
DVF17,2017-01-17 11:00,17,15.6,15.65,15.5,15.65,195
DVF17,2017-01-17 11:30,17,15.65,15.75,15.55,15.55,626
DVF17,2017-01-17 12:00,17,15.5,15.5,15.5,15.5,12
DVF17,2017-01-17 12:30,17,15.5,15.5,15.5,15.5,267
DVF17,2017-01-17 13:30,17,15.5,15.5,15.5,15.5,24
DVF17,2017-01-17 14:00,17,15.5,15.5,15.5,15.5,43
DVF17,2017-01-17 14:30,17,15.5,15.9,15.45,15.9,146
DVF17,2017-01-17 15:00,17,16.5,16.5,16.5,16.5,184
DVF17,2017-01-18 02:00,18,15.4,15.8,15.4,15.55,405
DVF17,2017-01-18 02:30,18,15.5,15.5,15.5,15.5,79
DVF17,2017-01-18 03:00,18,15.45,15.45,15.45,15.45,5
DVF17,2017-01-18 03:30,18,15.4,15.45,15.4,15.4,76
DVF17,2017-01-18 04:00,18,15.5,15.55,15.2,15.2,1157
DVF17,2017-01-18 04:30,18,15,15.05,14.9,15,841