DVF19,2012-10-30 12:00,30,2.94,2.94,2.94,2.94,3500
DVF19,2018-05-23 03:00,23,17.25,17.25,17.25,17.25,100
DVF19,2018-05-23 03:30,23,17.2,17.2,17.2,17.2,5
DVF19,2018-05-23 04:30,23,17.2,17.2,17.2,17.2,30
DVF19,2018-05-23 05:00,23,17.2,17.2,17.2,17.2,65
DVF19,2018-05-23 07:30,23,17.25,17.25,17.25,17.25,5
DVF19,2018-05-23 09:30,23,17.25,17.25,17.25,17.25,16
DVF19,2018-05-23 10:30,23,17.25,17.25,17.25,17.25,16
DVF19,2018-05-24 02:30,24,16.95,16.95,16.95,16.95,10
DVF19,2018-05-24 06:00,24,17,17,17,17,1
DVF19,2018-05-24 06:30,24,17,17,17,17,1
DVF19,2018-05-24 08:30,24,17.1,17.1,17.1,17.1,74
DVF19,2018-05-24 09:00,24,17.15,17.2,17.15,17.2,102
DVF19,2018-05-24 10:00,24,17.25,17.25,17.25,17.25,100
DVF19,2018-05-24 10:30,24,17.05,17.05,17.05,17.05,1
DVF19,2018-05-25 07:30,25,17.3,17.35,17.3,17.3,280
DVF19,2018-05-25 08:00,25,17.35,17.35,17.35,17.35,100
DVF19,2018-05-25 08:30,25,17.4,17.55,17.4,17.55,123
DVF19,2018-05-25 09:00,25,17.4,17.45,17.4,17.45,199
DVF19,2018-05-25 09:30,25,17.45,17.5,17.4,17.45,279
DVF19,2018-05-25 10:00,25,17.4,17.45,17.35,17.4,472
DVF19,2018-05-25 12:30,25,17.4,17.4,17.4,17.4,55
DVF19,2018-05-28 03:30,28,17.2,17.2,17.2,17.2,20
DVF19,2018-05-28 04:30,28,17.4,17.4,17.4,17.4,3
DVF19,2018-05-28 05:00,28,17.3,17.35,17.3,17.35,83
DVF19,2018-05-28 06:00,28,17.2,17.2,17.2,17.2,5
DVF19,2018-05-28 09:00,28,17.4,17.45,17.4,17.45,76
DVF19,2018-05-28 09:30,28,17.55,17.55,17.5,17.5,92
DVF19,2018-05-29 02:00,29,18.05,18.05,18.05,18.05,1
DVF19,2018-05-29 02:30,29,17.8,17.8,17.8,17.8,200
DVF19,2018-05-29 03:30,29,18.05,18.05,18.05,18.05,1
DVF19,2018-05-29 04:30,29,17.9,17.9,17.6,17.65,1152
DVF19,2018-05-29 05:30,29,17.65,17.65,17.65,17.65,10
DVF19,2018-05-29 07:30,29,17.75,17.75,17.75,17.75,500
DVF19,2018-05-29 08:30,29,17.65,17.65,17.65,17.65,458
DVF19,2018-05-29 10:30,29,17.8,17.8,17.8,17.8,200
DVF19,2018-05-30 04:30,30,17.7,17.7,17.5,17.5,179
DVF19,2018-05-30 07:30,30,17.4,17.4,17.4,17.4,15
DVF19,2018-05-30 10:30,30,17.4,17.4,17.4,17.4,10
DVF19,2018-05-30 14:30,30,17.6,17.6,17.6,17.6,16
DVF19,2018-05-31 02:30,31,17.45,17.45,17.45,17.45,8
DVF19,2018-05-31 03:00,31,17.4,17.4,17.4,17.4,20
DVF19,2018-05-31 06:00,31,17.4,17.4,17.4,17.4,8
DVF19,2018-05-31 08:00,31,17.45,17.45,17.4,17.4,151
DVF19,2018-05-31 08:30,31,17.5,17.5,17.5,17.5,1
DVF19,2018-05-31 09:00,31,17.5,17.5,17.5,17.5,48
DVF19,2018-05-31 10:00,31,17.6,17.6,17.6,17.6,1
DVF19,2018-06-01 02:00,1,17.5,17.55,17.5,17.55,3
DVF19,2018-06-01 02:30,1,17.3,17.3,17.15,17.15,17
DVF19,2018-06-01 03:00,1,17.15,17.15,17.05,17.05,11
DVF19,2018-06-01 03:30,1,17.2,17.2,17.15,17.15,7
DVF19,2018-06-01 04:00,1,17.2,17.2,17.2,17.2,2
DVF19,2018-06-01 04:30,1,17.2,17.2,17.2,17.2,1
DVF19,2018-06-01 06:00,1,17.25,17.25,17.25,17.25,118
DVF19,2018-06-01 07:00,1,17.3,17.3,17.3,17.3,2
DVF19,2018-06-01 07:30,1,17.35,17.35,17.35,17.35,1
DVF19,2018-06-01 08:30,1,17.2,17.2,17.15,17.15,5
DVF19,2018-06-01 09:00,1,17.2,17.25,17.2,17.25,10
DVF19,2018-06-01 09:30,1,17.25,17.25,17.25,17.25,1
DVF19,2018-06-01 10:00,1,17.25,17.25,17.25,17.25,1
DVF19,2018-06-01 10:30,1,17.15,17.15,17.15,17.15,16
DVF19,2018-06-04 09:00,4,17.1,17.1,17,17.1,11
DVF19,2018-06-04 10:00,4,17.15,17.15,17.1,17.15,9
DVF19,2018-06-05 03:30,5,17.15,17.15,17,17,45
DVF19,2018-06-05 04:00,5,17.05,17.05,17.05,17.05,3
DVF19,2018-06-05 06:30,5,17.05,17.05,17.05,17.05,10
DVF19,2018-06-05 09:00,5,17.1,17.1,17.1,17.1,2
DVF19,2018-06-05 09:30,5,17.05,17.1,17.05,17.1,17
DVF19,2018-06-06 04:00,6,17.2,17.2,17.2,17.2,108
DVF19,2018-06-06 07:00,6,17.2,17.2,17.2,17.2,1
DVF19,2018-06-06 07:30,6,17.2,17.25,17.2,17.25,122
DVF19,2018-06-06 08:30,6,17.4,17.4,17.4,17.4,11
DVF19,2018-06-06 09:00,6,17.35,17.35,17.35,17.35,3
DVF19,2018-06-06 09:30,6,17.3,17.3,17.3,17.3,3
DVF19,2018-06-06 10:30,6,17.3,17.3,17.2,17.2,61
DVF19,2018-06-07 02:00,7,16.85,16.85,16.45,16.55,37
DVF19,2018-06-07 02:30,7,17.05,17.3,17.05,17.3,7
DVF19,2018-06-07 03:30,7,17.15,17.15,17.15,17.15,17
DVF19,2018-06-07 04:00,7,17.25,17.25,17.25,17.25,13
DVF19,2018-06-07 05:00,7,17.25,17.25,17.25,17.25,4
DVF19,2018-06-07 07:00,7,17.25,17.25,17.25,17.25,100
DVF19,2018-06-07 08:00,7,17.3,17.3,17.3,17.3,1
DVF19,2018-06-07 08:30,7,17.25,17.3,17.25,17.3,12
DVF19,2018-06-07 10:00,7,17.3,17.3,17.3,17.3,200
DVF19,2018-06-08 03:30,8,17.55,17.55,17.55,17.55,1
DVF19,2018-06-11 05:30,11,17.3,17.3,17.3,17.3,2
DVF19,2018-06-13 10:30,13,17.15,17.15,17.15,17.15,10
DVF19,2018-06-13 13:00,13,17.25,17.25,17.25,17.25,17
DVF19,2018-06-14 03:30,14,17.2,17.2,17.2,17.2,8
DVF19,2018-06-14 07:00,14,17.1,17.1,17.1,17.1,42
DVF19,2018-06-14 07:30,14,17.1,17.1,17.1,17.1,4
DVF19,2018-06-14 08:30,14,17,17,17,17,3
DVF19,2018-06-14 09:00,14,17,17,17,17,14
DVF19,2018-06-14 10:00,14,16.95,16.95,16.9,16.9,19
DVF19,2018-06-14 10:30,14,16.9,16.9,16.9,16.9,9
DVF19,2018-06-14 14:30,14,16.9,16.9,16.9,16.9,91
DVF19,2018-06-15 02:30,15,17,17,17,17,4
DVF19,2018-06-15 03:00,15,16.95,16.95,16.95,16.95,8
DVF19,2018-06-15 03:30,15,17,17,16.95,16.95,8
DVF19,2018-06-15 04:00,15,16.95,17,16.95,16.95,8
DVF19,2018-06-15 05:00,15,17,17,17,17,8
DVF19,2018-06-15 05:30,15,17,17,17,17,1
DVF19,2018-06-15 07:30,15,17,17,16.95,17,44
DVF19,2018-06-15 09:00,15,17,17,17,17,2
DVF19,2018-06-15 09:30,15,17,17,17,17,5
DVF19,2018-06-15 10:30,15,17,17,17,17,2
DVF19,2018-06-18 02:30,18,17.15,17.25,17.15,17.2,1279
DVF19,2018-06-18 04:30,18,17.15,17.15,17.15,17.15,117
DVF19,2018-06-18 06:30,18,17.25,17.25,17.25,17.25,17
DVF19,2018-06-18 09:30,18,17.15,17.15,17.15,17.15,1
DVF19,2018-06-18 11:30,18,17.05,17.05,17.05,17.05,1
DVF19,2018-06-19 01:00,19,17.2,17.2,17.2,17.2,1
DVF19,2018-06-19 02:00,19,17.2,17.2,17.2,17.2,31
DVF19,2018-06-19 02:30,19,17.3,17.35,17.3,17.35,25
DVF19,2018-06-19 04:00,19,17.3,17.35,17.3,17.35,43
DVF19,2018-06-19 06:30,19,17.3,17.3,17.3,17.3,8
DVF19,2018-06-19 07:00,19,17.25,17.25,17.25,17.25,17
DVF19,2018-06-19 08:30,19,17.25,17.25,17.25,17.25,1
DVF19,2018-06-19 09:00,19,17.25,17.25,17.25,17.25,1
DVF19,2018-06-19 09:30,19,17.2,17.25,17.2,17.25,51
DVF19,2018-06-19 10:00,19,17.2,17.2,17.2,17.2,50
DVF19,2018-06-20 04:00,20,17.05,17.05,17.05,17.05,1
DVF19,2018-06-20 06:00,20,17.15,17.15,17.15,17.15,10
DVF19,2018-06-20 09:00,20,17.15,17.15,17.15,17.15,28
DVF19,2018-06-21 03:00,21,17.25,17.25,17.25,17.25,50
DVF19,2018-06-21 04:00,21,17.25,17.25,17.25,17.25,44
DVF19,2018-06-21 04:30,21,17.25,17.25,17.25,17.25,50
DVF19,2018-06-21 05:00,21,17.25,17.25,17.2,17.2,40
DVF19,2018-06-21 06:30,21,17.2,17.2,17.2,17.2,50
DVF19,2018-06-21 07:30,21,17.2,17.2,17.2,17.2,200
DVF19,2018-06-21 08:00,21,17.2,17.2,17.2,17.2,12
DVF19,2018-06-21 08:30,21,17.2,17.2,17.2,17.2,8
DVF19,2018-06-21 09:00,21,17.2,17.25,17.2,17.25,114
DVF19,2018-06-21 10:00,21,17.3,17.3,17.3,17.3,9
DVF19,2018-06-21 10:30,21,17.25,17.25,17.25,17.25,1
DVF19,2018-06-21 14:00,21,17.3,17.35,17.3,17.35,69
DVF19,2018-06-21 14:30,21,17.35,17.35,17.35,17.35,32
DVF19,2018-06-22 03:30,22,17.3,17.3,17.25,17.25,45
DVF19,2018-06-22 04:00,22,17.2,17.2,17.2,17.2,20
DVF19,2018-06-22 04:30,22,17.2,17.25,17.2,17.25,10
DVF19,2018-06-22 05:00,22,17.2,17.2,17.15,17.15,62
DVF19,2018-06-22 05:30,22,17.15,17.15,17.15,17.15,45
DVF19,2018-06-22 06:00,22,17.15,17.2,17.15,17.2,67
DVF19,2018-06-22 06:30,22,17.2,17.2,17.2,17.2,2
DVF19,2018-06-22 07:30,22,17.2,17.2,17.2,17.2,8
DVF19,2018-06-22 08:00,22,17.2,17.2,17.2,17.2,65
DVF19,2018-06-22 08:30,22,17.2,17.2,17.2,17.2,9
DVF19,2018-06-22 09:00,22,17.15,17.15,17.15,17.15,30
DVF19,2018-06-25 02:00,25,17.25,17.25,17.25,17.25,34
DVF19,2018-06-25 03:30,25,17.2,17.2,17.2,17.2,8
DVF19,2018-06-25 08:30,25,17.3,17.3,17.3,17.3,50
DVF19,2018-06-25 09:00,25,17.35,17.35,17.3,17.3,32
DVF19,2018-06-25 09:30,25,17.3,17.35,17.25,17.3,51
DVF19,2018-06-25 10:00,25,17.3,17.4,17.3,17.4,69
DVF19,2018-06-25 10:30,25,17.35,17.5,17.25,17.25,80
DVF19,2018-06-25 13:30,25,17.4,17.5,17.4,17.5,30
DVF19,2018-06-26 02:30,26,17.5,17.5,17.45,17.5,13
DVF19,2018-06-26 03:00,26,17.4,17.4,17.4,17.4,3
DVF19,2018-06-26 04:00,26,17.35,17.35,17.35,17.35,135
DVF19,2018-06-26 04:30,26,17.35,17.35,17.35,17.35,1
DVF19,2018-06-26 05:00,26,17.45,17.45,17.45,17.45,8
DVF19,2018-06-26 05:30,26,17.45,17.45,17.45,17.45,2
DVF19,2018-06-26 06:00,26,17.4,17.4,17.4,17.4,1
DVF19,2018-06-26 06:30,26,17.45,17.45,17.45,17.45,4
DVF19,2018-06-26 08:00,26,17.4,17.5,17.4,17.45,77
DVF19,2018-06-26 08:30,26,17.45,17.5,17.35,17.35,55
DVF19,2018-06-26 09:30,26,17.45,17.55,17.45,17.55,269
DVF19,2018-06-26 10:00,26,17.55,17.55,17.5,17.5,53
DVF19,2018-06-26 10:30,26,17.5,17.5,17.5,17.5,20
DVF19,2018-06-27 02:30,27,17.5,17.5,17.5,17.5,33
DVF19,2018-06-27 03:30,27,17.55,17.55,17.55,17.55,1
DVF19,2018-06-27 04:30,27,17.45,17.45,17.45,17.45,9
DVF19,2018-06-27 05:00,27,17.4,17.4,17.4,17.4,16
DVF19,2018-06-27 07:30,27,17.35,17.35,17.3,17.3,19
DVF19,2018-06-27 08:30,27,17.35,17.35,17.15,17.25,74
DVF19,2018-06-27 09:00,27,17.2,17.25,17.2,17.25,3
DVF19,2018-06-27 09:30,27,17.25,17.25,17.25,17.25,4
DVF19,2018-06-27 10:00,27,17.3,17.3,17.3,17.3,30
DVF19,2018-06-27 14:00,27,17.55,17.55,17.55,17.55,1
DVF19,2018-06-28 02:00,28,17.45,17.45,17.45,17.45,8
DVF19,2018-06-28 03:00,28,17.3,17.3,17.3,17.3,14
DVF19,2018-06-28 03:30,28,17.45,17.45,17.35,17.35,285
DVF19,2018-06-28 04:30,28,17.45,17.45,17.45,17.45,25
DVF19,2018-06-28 05:00,28,17.45,17.45,17.45,17.45,4
DVF19,2018-06-28 06:00,28,17.45,17.45,17.45,17.45,1
DVF19,2018-06-28 07:00,28,17.5,17.55,17.5,17.55,26
DVF19,2018-06-28 07:30,28,17.5,17.5,17.5,17.5,2
DVF19,2018-06-28 08:30,28,17.45,17.6,17.45,17.6,32
DVF19,2018-06-28 09:00,28,17.5,17.55,17.5,17.55,53
DVF19,2018-06-28 09:30,28,17.6,17.6,17.6,17.6,26
DVF19,2018-06-28 10:00,28,17.5,17.5,17.5,17.5,1
DVF19,2018-06-28 13:30,28,17.6,17.6,17.6,17.6,1
DVF19,2018-06-29 02:00,29,17.2,17.2,17.2,17.2,1
DVF19,2018-06-29 03:00,29,17.15,17.15,17.15,17.15,9
DVF19,2018-06-29 05:00,29,17.35,17.35,17.35,17.35,1
DVF19,2018-06-29 08:30,29,17.15,17.15,17.15,17.15,4
DVF19,2018-06-29 09:00,29,17.15,17.2,17.1,17.1,16
DVF19,2018-06-29 09:30,29,17.2,17.2,17.2,17.2,83
DVF19,2018-07-02 05:00,2,17.4,17.5,17.4,17.5,17
DVF19,2018-07-02 05:30,2,17.35,17.35,17.35,17.35,3
DVF19,2018-07-02 06:00,2,17.35,17.35,17.35,17.35,8
DVF19,2018-07-02 06:30,2,17.4,17.4,17.4,17.4,1
DVF19,2018-07-02 07:30,2,17.35,17.35,17.35,17.35,6
DVF19,2018-07-02 08:00,2,17.35,17.4,17.35,17.4,6
DVF19,2018-07-02 08:30,2,17.45,17.45,17.45,17.45,2
DVF19,2018-07-02 09:00,2,17.35,17.35,17.35,17.35,1
DVF19,2018-07-03 02:00,3,17.15,17.15,17.15,17.15,1
DVF19,2018-07-03 02:30,3,17.25,17.25,17.25,17.25,1
DVF19,2018-07-03 04:00,3,17.15,17.15,17.15,17.15,6
DVF19,2018-07-03 08:30,3,17.15,17.15,17.15,17.15,3
DVF19,2018-07-03 09:30,3,17.15,17.15,17.15,17.15,5
DVF19,2018-07-03 10:00,3,17.15,17.15,17.15,17.15,2
DVF19,2018-07-04 03:30,4,17.15,17.2,17.15,17.2,7
DVF19,2018-07-04 04:30,4,17.25,17.25,17.25,17.25,5
DVF19,2018-07-04 05:30,4,17.15,17.15,17.15,17.15,1
DVF19,2018-07-04 06:00,4,17.2,17.2,17.2,17.2,21
DVF19,2018-07-04 06:30,4,17.2,17.3,17.2,17.3,59
DVF19,2018-07-04 08:30,4,17.25,17.25,17.25,17.25,23
DVF19,2018-07-04 09:00,4,17.25,17.3,17.25,17.25,252
DVF19,2018-07-04 09:30,4,17.3,17.3,17.25,17.25,6
DVF19,2018-07-04 10:00,4,17.25,17.25,17.25,17.25,140
DVF19,2018-07-04 10:30,4,17.25,17.25,17.2,17.2,45
DVF19,2018-07-05 04:00,5,17.15,17.15,17.15,17.15,2
DVF19,2018-07-05 04:30,5,17.15,17.15,17.15,17.15,1
DVF19,2018-07-05 05:00,5,17.15,17.15,17.15,17.15,17
DVF19,2018-07-05 05:30,5,17.15,17.15,17.1,17.15,32
DVF19,2018-07-05 06:00,5,17.1,17.1,17.1,17.1,1
DVF19,2018-07-05 06:30,5,17.1,17.1,17.05,17.05,37
DVF19,2018-07-05 07:00,5,17.1,17.1,17.1,17.1,33
DVF19,2018-07-05 08:00,5,17.1,17.1,17.1,17.1,5
DVF19,2018-07-05 09:30,5,17.15,17.15,17.15,17.15,100
DVF19,2018-07-05 10:00,5,17.15,17.15,17.15,17.15,15
DVF19,2018-07-06 03:30,6,17.1,17.1,17.1,17.1,1
DVF19,2018-07-06 07:30,6,17.15,17.15,17.15,17.15,9
DVF19,2018-07-06 08:00,6,17.15,17.15,17.15,17.15,7
DVF19,2018-07-06 09:00,6,17.1,17.15,17.1,17.15,3
DVF19,2018-07-06 09:30,6,17.15,17.15,17.15,17.15,1
DVF19,2018-07-06 10:00,6,17.1,17.1,17.1,17.1,42
DVF19,2018-07-06 10:30,6,17.1,17.1,17.1,17.1,1
DVF19,2018-07-09 02:30,9,16.95,16.95,16.95,16.95,1
DVF19,2018-07-09 03:00,9,16.85,16.85,16.85,16.85,8
DVF19,2018-07-09 03:30,9,16.95,17,16.95,17,10
DVF19,2018-07-09 05:00,9,16.95,16.95,16.95,16.95,1
DVF19,2018-07-09 06:00,9,16.95,17,16.95,17,6
DVF19,2018-07-09 08:00,9,16.95,16.95,16.95,16.95,8
DVF19,2018-07-09 08:30,9,16.9,16.9,16.9,16.9,8
DVF19,2018-07-09 09:00,9,17,17,16.95,17,29
DVF19,2018-07-09 09:30,9,16.95,16.95,16.85,16.85,8
DVF19,2018-07-09 10:00,9,16.85,16.85,16.85,16.85,10
DVF19,2018-07-09 14:00,9,16.65,16.65,16.65,16.65,1
DVF19,2018-07-10 01:30,10,16.65,16.65,16.65,16.65,25
DVF19,2018-07-10 03:00,10,16.75,16.8,16.7,16.8,34
DVF19,2018-07-10 03:30,10,16.8,16.85,16.8,16.85,25
DVF19,2018-07-10 04:00,10,16.85,16.85,16.85,16.85,11
DVF19,2018-07-10 04:30,10,16.8,16.8,16.8,16.8,15
DVF19,2018-07-10 05:30,10,16.75,16.75,16.75,16.75,16
DVF19,2018-07-10 06:00,10,16.75,16.75,16.75,16.75,10
DVF19,2018-07-10 09:30,10,16.75,16.8,16.75,16.8,55
DVF19,2018-07-10 10:00,10,16.75,16.8,16.7,16.7,356
DVF19,2018-07-10 10:30,10,16.75,16.75,16.75,16.75,5
DVF19,2018-07-11 05:00,11,16.95,16.95,16.95,16.95,6
DVF19,2018-07-11 07:30,11,16.9,16.9,16.9,16.9,1
DVF19,2018-07-11 08:30,11,16.9,16.95,16.9,16.95,32
DVF19,2018-07-12 02:30,12,16.95,16.95,16.95,16.95,25
DVF19,2018-07-12 10:00,12,16.8,16.8,16.8,16.8,3
DVF19,2018-07-13 05:30,13,16.7,16.7,16.65,16.65,13
DVF19,2018-07-16 01:00,16,16.45,16.45,16.45,16.45,8
DVF19,2018-07-16 02:30,16,16.5,16.5,16.5,16.5,24
DVF19,2018-07-17 09:30,17,16.55,16.55,16.55,16.55,25
DVF19,2018-07-18 04:00,18,16.45,16.45,16.45,16.45,10
DVF19,2018-07-18 04:30,18,16.45,16.45,16.45,16.45,18
DVF19,2018-07-18 07:30,18,16.45,16.5,16.45,16.5,35
DVF19,2018-07-18 09:00,18,16.5,16.55,16.5,16.55,160
DVF19,2018-07-18 09:30,18,16.5,16.5,16.5,16.5,14
DVF19,2018-07-18 10:00,18,16.55,16.55,16.55,16.55,30
DVF19,2018-07-18 10:30,18,16.6,16.6,16.6,16.6,30
DVF19,2018-07-19 08:30,19,16.55,16.65,16.55,16.65,21
DVF19,2018-07-19 09:30,19,16.65,16.65,16.65,16.65,30
DVF19,2018-07-20 03:30,20,16.65,16.65,16.65,16.65,1
DVF19,2018-07-20 04:00,20,16.6,16.6,16.6,16.6,3
DVF19,2018-07-20 05:00,20,16.55,16.6,16.55,16.6,52
DVF19,2018-07-20 07:30,20,16.75,16.75,16.75,16.75,1
DVF19,2018-07-23 08:00,23,16.65,16.65,16.65,16.65,213
DVF19,2018-07-23 08:30,23,16.65,16.65,16.65,16.65,5
DVF19,2018-07-23 09:00,23,16.65,16.65,16.65,16.65,3
DVF19,2018-07-23 09:30,23,16.65,16.65,16.65,16.65,17
DVF19,2018-07-24 03:00,24,16.45,16.45,16.45,16.45,20
DVF19,2018-07-24 04:00,24,16.4,16.4,16.4,16.4,20
DVF19,2018-07-24 10:00,24,16.4,16.4,16.4,16.4,1
DVF19,2018-07-25 04:00,25,16.45,16.45,16.45,16.45,8
DVF19,2018-07-25 04:30,25,16.45,16.45,16.45,16.45,10
DVF19,2018-07-25 08:30,25,16.5,16.5,16.5,16.5,80
DVF19,2018-07-25 09:30,25,16.5,16.5,16.5,16.5,2
DVF19,2018-07-25 10:30,25,16.45,16.45,16.45,16.45,2
DVF19,2018-07-26 06:00,26,16.5,16.5,16.5,16.5,10
DVF19,2018-07-26 06:30,26,16.5,16.5,16.5,16.5,5
DVF19,2018-07-26 10:00,26,16.45,16.5,16.45,16.5,61
DVF19,2018-07-26 10:30,26,16.45,16.45,16.45,16.45,204
DVF19,2018-07-27 02:00,27,16.4,16.4,16.4,16.4,4
DVF19,2018-07-27 04:30,27,16.4,16.4,16.4,16.4,6
DVF19,2018-07-27 06:30,27,16.35,16.35,16.35,16.35,20
DVF19,2018-07-27 09:30,27,16.4,16.4,16.4,16.4,1
DVF19,2018-07-27 10:30,27,16.45,16.45,16.45,16.45,260
DVF19,2018-07-30 11:30,30,16.65,16.65,16.65,16.65,1
DVF19,2018-07-31 08:00,31,16.55,16.55,16.5,16.5,2
DVF19,2018-08-01 06:30,1,16.6,16.6,16.6,16.6,25
DVF19,2018-08-01 07:30,1,16.6,16.6,16.6,16.6,8
DVF19,2018-08-01 08:30,1,16.6,16.6,16.6,16.6,16
DVF19,2018-08-01 09:00,1,16.55,16.55,16.55,16.55,16
DVF19,2018-08-01 09:30,1,16.5,16.5,16.5,16.5,1
DVF19,2018-08-02 02:30,2,16.75,16.8,16.75,16.8,6
DVF19,2018-08-02 05:00,2,16.85,16.85,16.85,16.85,9
DVF19,2018-08-02 08:00,2,16.8,16.8,16.8,16.8,1
DVF19,2018-08-02 09:00,2,16.7,16.7,16.7,16.7,20
DVF19,2018-08-02 09:30,2,16.7,16.75,16.7,16.75,9
DVF19,2018-08-03 06:30,3,16.6,16.6,16.6,16.6,8
DVF19,2018-08-03 07:00,3,16.65,16.65,16.65,16.65,173
DVF19,2018-08-03 09:00,3,16.65,16.65,16.6,16.6,11
DVF19,2018-08-03 10:00,3,16.55,16.55,16.55,16.55,1
DVF19,2018-08-06 04:30,6,16.55,16.55,16.55,16.55,13
DVF19,2018-08-06 05:00,6,16.5,16.5,16.5,16.5,15
DVF19,2018-08-06 08:30,6,16.55,16.55,16.55,16.55,8
DVF19,2018-08-06 09:30,6,16.55,16.55,16.55,16.55,10
DVF19,2018-08-06 10:00,6,16.45,16.5,16.45,16.5,17
DVF19,2018-08-06 10:30,6,16.45,16.45,16.45,16.45,26
DVF19,2018-08-06 12:00,6,16.45,16.45,16.4,16.4,9
DVF19,2018-08-07 03:30,7,16.4,16.4,16.4,16.4,10
DVF19,2018-08-07 06:30,7,16.4,16.4,16.4,16.4,18
DVF19,2018-08-07 08:30,7,16.35,16.35,16.35,16.35,61
DVF19,2018-08-07 10:30,7,16.3,16.3,16.3,16.3,20
DVF19,2018-08-07 11:00,7,16.4,16.4,16.4,16.4,30
DVF19,2018-08-08 03:00,8,16.25,16.25,16.25,16.25,1
DVF19,2018-08-08 09:30,8,16.3,16.3,16.25,16.25,8
DVF19,2018-08-08 11:30,8,16.2,16.2,16.2,16.2,1
DVF19,2018-08-09 03:30,9,16.25,16.25,16.25,16.25,80
DVF19,2018-08-09 06:00,9,16.3,16.3,16.3,16.3,8
DVF19,2018-08-09 09:00,9,16.2,16.2,16.2,16.2,24
DVF19,2018-08-10 02:30,10,16.35,16.35,16.35,16.35,1
DVF19,2018-08-10 03:00,10,16.45,16.45,16.4,16.4,103
DVF19,2018-08-10 07:30,10,16.45,16.45,16.45,16.45,2
DVF19,2018-08-10 08:00,10,16.45,16.5,16.45,16.5,34
DVF19,2018-08-10 08:30,10,16.4,16.4,16.4,16.4,38
DVF19,2018-08-10 09:00,10,16.4,16.6,16.4,16.6,6
DVF19,2018-08-10 10:00,10,16.35,16.35,16.35,16.35,8
DVF19,2018-08-13 02:00,13,16.6,16.6,16.6,16.6,19
DVF19,2018-08-13 02:30,13,16.6,16.65,16.55,16.65,17
DVF19,2018-08-13 03:00,13,16.5,16.5,16.5,16.5,18
DVF19,2018-08-13 03:30,13,16.45,16.45,16.45,16.45,100
DVF19,2018-08-13 05:30,13,16.4,16.4,16.4,16.4,10
DVF19,2018-08-13 06:30,13,16.35,16.35,16.35,16.35,25
DVF19,2018-08-13 07:00,13,16.35,16.35,16.35,16.35,145
DVF19,2018-08-13 07:30,13,16.35,16.35,16.35,16.35,10
DVF19,2018-08-13 08:30,13,16.35,16.35,16.25,16.25,67
DVF19,2018-08-13 09:00,13,16.3,16.3,16.25,16.25,9
DVF19,2018-08-13 09:30,13,16.35,16.4,16.3,16.3,17
DVF19,2018-08-14 02:00,14,16.35,16.35,16.35,16.35,25
DVF19,2018-08-14 02:30,14,16.4,16.4,16.4,16.4,1
DVF19,2018-08-14 03:00,14,16.35,16.35,16.35,16.35,10
DVF19,2018-08-14 04:30,14,16.35,16.35,16.35,16.35,25
DVF19,2018-08-14 07:00,14,16.35,16.35,16.35,16.35,2
DVF19,2018-08-14 07:30,14,16.35,16.35,16.35,16.35,13
DVF19,2018-08-14 08:00,14,16.4,16.4,16.4,16.4,43
DVF19,2018-08-14 08:30,14,16.4,16.4,16.4,16.4,1
DVF19,2018-08-14 09:00,14,16.5,16.5,16.5,16.5,27
DVF19,2018-08-14 10:00,14,16.45,16.45,16.45,16.45,1
DVF19,2018-08-15 02:30,15,16.3,16.3,16.3,16.3,2
DVF19,2018-08-15 03:30,15,16.35,16.35,16.35,16.35,25
DVF19,2018-08-15 04:00,15,16.35,16.35,16.35,16.35,16
DVF19,2018-08-15 05:00,15,16.35,16.35,16.35,16.35,9
DVF19,2018-08-15 05:30,15,16.55,16.65,16.55,16.65,42
DVF19,2018-08-15 06:00,15,16.55,16.55,16.5,16.5,150
DVF19,2018-08-15 06:30,15,16.7,16.7,16.7,16.7,5
DVF19,2018-08-15 07:00,15,16.55,16.55,16.55,16.55,9
DVF19,2018-08-15 07:30,15,16.55,16.55,16.55,16.55,28
DVF19,2018-08-15 08:30,15,16.55,16.75,16.55,16.75,129
DVF19,2018-08-15 09:00,15,16.7,16.7,16.7,16.7,78
DVF19,2018-08-15 09:30,15,16.75,16.8,16.75,16.8,50
DVF19,2018-08-15 10:00,15,16.7,16.7,16.7,16.7,1
DVF19,2018-08-16 02:00,16,16.45,16.45,16.45,16.45,9
DVF19,2018-08-16 03:30,16,16.45,16.5,16.45,16.45,102
DVF19,2018-08-16 04:00,16,16.5,16.5,16.5,16.5,50
DVF19,2018-08-16 05:00,16,16.45,16.45,16.45,16.45,43
DVF19,2018-08-16 05:30,16,16.45,16.45,16.45,16.45,1
DVF19,2018-08-16 06:00,16,16.45,16.45,16.45,16.45,1
DVF19,2018-08-16 07:00,16,16.45,16.45,16.45,16.45,55
DVF19,2018-08-16 08:00,16,16.5,16.5,16.5,16.5,66
DVF19,2018-08-16 08:30,16,16.45,16.45,16.45,16.45,25
DVF19,2018-08-16 09:30,16,16.45,16.5,16.4,16.4,145
DVF19,2018-08-16 11:00,16,16.3,16.35,16.3,16.3,12
DVF19,2018-08-16 11:30,16,16.5,16.5,16.5,16.5,2
DVF19,2018-08-17 03:30,17,16.25,16.25,16.25,16.25,50
DVF19,2018-08-17 04:30,17,16.35,16.35,16.35,16.35,1
DVF19,2018-08-17 07:30,17,16.3,16.3,16.3,16.3,57
DVF19,2018-08-17 08:30,17,16.2,16.2,16.2,16.2,50
DVF19,2018-08-17 10:00,17,16.25,16.25,16.2,16.2,352
DVF19,2018-08-20 04:00,20,16.05,16.05,16.05,16.05,1
DVF19,2018-08-20 07:30,20,16.05,16.05,16.05,16.05,20
DVF19,2018-08-20 08:00,20,16.05,16.05,16.05,16.05,150
DVF19,2018-08-20 08:30,20,16.05,16.05,16.05,16.05,2
DVF19,2018-08-20 09:30,20,16,16,16,16,9
DVF19,2018-08-20 10:00,20,16,16,16,16,8
DVF19,2018-08-21 03:00,21,16.05,16.05,16.05,16.05,4
DVF19,2018-08-21 04:00,21,16,16.05,16,16.05,6
DVF19,2018-08-21 04:30,21,16,16,16,16,16
DVF19,2018-08-21 05:00,21,16.05,16.05,16.05,16.05,25
DVF19,2018-08-21 05:30,21,16.05,16.05,16.05,16.05,15
DVF19,2018-08-21 06:00,21,16,16,16,16,90
DVF19,2018-08-21 06:30,21,16.05,16.05,16.05,16.05,25
DVF19,2018-08-21 07:00,21,16.05,16.05,16.05,16.05,2
DVF19,2018-08-21 08:00,21,16.05,16.1,16,16,134
DVF19,2018-08-21 08:30,21,16,16,16,16,5
DVF19,2018-08-21 09:00,21,16.05,16.1,16,16.1,28
DVF19,2018-08-21 09:30,21,16.05,16.1,16.05,16.1,106
DVF19,2018-08-21 10:00,21,16.05,16.1,16.05,16.05,14
DVF19,2018-08-21 13:30,21,16.05,16.05,16.05,16.05,150
DVF19,2018-08-22 02:30,22,16.05,16.05,15.95,15.95,467
DVF19,2018-08-22 03:00,22,16.05,16.1,15.95,15.95,816
DVF19,2018-08-22 04:00,22,16.1,16.1,16,16.05,16
DVF19,2018-08-22 04:30,22,16,16,16,16,36
DVF19,2018-08-22 05:00,22,16,16.1,15.95,16.1,9
DVF19,2018-08-22 05:30,22,16.05,16.05,16.05,16.05,11
DVF19,2018-08-22 06:00,22,16,16,16,16,50
DVF19,2018-08-22 06:30,22,16.05,16.05,16.05,16.05,14
DVF19,2018-08-22 07:00,22,16,16,16,16,100
DVF19,2018-08-22 07:30,22,16.1,16.15,16.1,16.15,46
DVF19,2018-08-22 08:30,22,16.05,16.1,16.05,16.1,13
DVF19,2018-08-22 09:00,22,16,16,16,16,25
DVF19,2018-08-22 10:00,22,16.05,16.05,16.05,16.05,3
DVF19,2018-08-22 10:30,22,16.1,16.2,16.1,16.15,269
DVF19,2018-08-22 11:30,22,16.15,16.15,16.15,16.15,5
DVF19,2018-08-23 02:00,23,16.1,16.1,16.1,16.1,14
DVF19,2018-08-23 02:30,23,16.1,16.1,16.1,16.1,14
DVF19,2018-08-23 03:00,23,16.15,16.15,16.15,16.15,17
DVF19,2018-08-23 03:30,23,16.1,16.15,16.1,16.15,125
DVF19,2018-08-23 04:00,23,16.15,16.2,16.15,16.15,814
DVF19,2018-08-23 05:00,23,16.15,16.15,16.15,16.15,50
DVF19,2018-08-23 06:00,23,16.15,16.15,16.15,16.15,15
DVF19,2018-08-23 06:30,23,16.15,16.15,16.15,16.15,34
DVF19,2018-08-23 07:30,23,16.15,16.15,16.15,16.15,60
DVF19,2018-08-23 08:30,23,16.15,16.15,16.15,16.15,40
DVF19,2018-08-23 09:00,23,16.2,16.2,16.2,16.2,1
DVF19,2018-08-23 09:30,23,16.05,16.05,16.05,16.05,25
DVF19,2018-08-23 10:00,23,16.05,16.05,16.05,16.05,4
DVF19,2018-08-24 04:00,24,16.1,16.1,16.1,16.1,1
DVF19,2018-08-24 06:00,24,15.95,15.95,15.95,15.95,65
DVF19,2018-08-24 06:30,24,15.95,15.95,15.95,15.95,135
DVF19,2018-08-24 08:30,24,16,16,16,16,30
DVF19,2018-08-27 06:30,27,15.85,15.85,15.85,15.85,2
DVF19,2018-08-27 08:00,27,15.8,15.8,15.8,15.8,20
DVF19,2018-08-27 09:30,27,15.85,15.85,15.85,15.85,17
DVF19,2018-08-27 10:00,27,15.9,15.9,15.9,15.9,2
DVF19,2018-08-28 01:00,28,16,16,16,16,3
DVF19,2018-08-28 05:30,28,16,16,16,16,7
DVF19,2018-08-28 06:30,28,16,16,16,16,4
DVF19,2018-08-28 07:30,28,15.95,15.95,15.95,15.95,9
DVF19,2018-08-28 08:30,28,15.9,15.95,15.9,15.95,33
DVF19,2018-08-28 09:00,28,15.9,15.95,15.9,15.95,49
DVF19,2018-08-28 10:30,28,15.95,15.95,15.95,15.95,50
DVF19,2018-08-28 11:00,28,16.05,16.05,16.05,16.05,1
DVF19,2018-08-29 03:30,29,16.1,16.1,16.1,16.1,38
DVF19,2018-08-29 09:00,29,16.1,16.1,16.1,16.1,8
DVF19,2018-08-30 03:30,30,16.35,16.35,16.35,16.35,5
DVF19,2018-08-30 04:00,30,16.3,16.3,16.25,16.25,295
DVF19,2018-08-30 05:00,30,16.3,16.3,16.3,16.3,20
DVF19,2018-08-30 06:00,30,16.3,16.3,16.3,16.3,10
DVF19,2018-08-30 06:30,30,16.35,16.35,16.35,16.35,16
DVF19,2018-08-30 07:30,30,16.35,16.35,16.35,16.35,4
DVF19,2018-08-30 08:00,30,16.35,16.35,16.35,16.35,60
DVF19,2018-08-30 08:30,30,16.3,16.3,16.3,16.3,25
DVF19,2018-08-30 09:00,30,16.3,16.3,16.3,16.3,45
DVF19,2018-08-30 10:30,30,16.35,16.35,16.35,16.35,7
DVF19,2018-08-31 02:00,31,16.4,16.4,16.4,16.4,30
DVF19,2018-08-31 03:00,31,16.5,16.5,16.5,16.5,30
DVF19,2018-08-31 03:30,31,16.5,16.5,16.5,16.5,45
DVF19,2018-08-31 04:00,31,16.45,16.45,16.45,16.45,30
DVF19,2018-08-31 04:30,31,16.55,16.55,16.55,16.55,1
DVF19,2018-08-31 05:00,31,16.55,16.55,16.55,16.55,5
DVF19,2018-08-31 05:30,31,16.45,16.45,16.45,16.45,20
DVF19,2018-08-31 08:30,31,16.45,16.45,16.45,16.45,34
DVF19,2018-08-31 09:00,31,16.4,16.4,16.4,16.4,50
DVF19,2018-08-31 10:00,31,16.5,16.5,16.45,16.45,76
DVF19,2018-09-03 03:00,3,16.35,16.35,16.35,16.35,25
DVF19,2018-09-03 11:30,3,16.35,16.35,16.35,16.35,2
DVF19,2018-09-04 04:00,4,16.45,16.45,16.45,16.45,8
DVF19,2018-09-04 04:30,4,16.45,16.45,16.45,16.45,1
DVF19,2018-09-04 06:00,4,16.45,16.5,16.45,16.5,2
DVF19,2018-09-04 06:30,4,16.55,16.55,16.55,16.55,2
DVF19,2018-09-04 07:00,4,16.65,16.65,16.65,16.65,3
DVF19,2018-09-04 07:30,4,16.5,16.5,16.5,16.5,2
DVF19,2018-09-04 08:30,4,16.65,16.7,16.55,16.55,71
DVF19,2018-09-04 09:00,4,16.6,16.6,16.6,16.6,1
DVF19,2018-09-05 02:30,5,16.75,16.75,16.75,16.75,48
DVF19,2018-09-05 03:30,5,16.65,16.65,16.65,16.65,9
DVF19,2018-09-05 04:00,5,16.75,16.75,16.75,16.75,1
DVF19,2018-09-05 04:30,5,16.8,16.8,16.8,16.8,240
DVF19,2018-09-05 05:30,5,16.7,16.7,16.65,16.65,71
DVF19,2018-09-05 08:00,5,16.6,16.6,16.6,16.6,3
DVF19,2018-09-05 08:30,5,16.65,16.7,16.65,16.7,3
DVF19,2018-09-05 09:00,5,16.75,16.75,16.7,16.7,96
DVF19,2018-09-05 09:30,5,16.7,16.7,16.65,16.65,64
DVF19,2018-09-05 10:30,5,16.7,16.7,16.7,16.7,5
DVF19,2018-09-05 11:00,5,16.7,16.7,16.7,16.7,11
DVF19,2018-09-06 04:00,6,16.6,16.6,16.6,16.6,19
DVF19,2018-09-06 05:00,6,16.7,16.7,16.7,16.7,87
DVF19,2018-09-06 08:00,6,16.65,16.75,16.65,16.75,63
DVF19,2018-09-06 08:30,6,16.8,16.8,16.7,16.7,267
DVF19,2018-09-06 09:00,6,16.75,16.85,16.75,16.85,158
DVF19,2018-09-06 09:30,6,16.85,16.9,16.85,16.9,101
DVF19,2018-09-06 10:00,6,16.85,16.9,16.85,16.9,33
DVF19,2018-09-06 11:30,6,16.85,16.85,16.85,16.85,1
DVF19,2018-09-07 03:00,7,16.85,16.85,16.85,16.85,8
DVF19,2018-09-07 04:30,7,16.85,16.85,16.85,16.85,3
DVF19,2018-09-07 06:30,7,16.9,16.9,16.9,16.9,16
DVF19,2018-09-07 08:00,7,17,17,17,17,1
DVF19,2018-09-07 08:30,7,16.95,16.95,16.9,16.9,11
DVF19,2018-09-07 09:00,7,16.8,16.8,16.8,16.8,6
DVF19,2018-09-07 09:30,7,16.8,16.8,16.8,16.8,2
DVF19,2018-09-07 10:00,7,16.75,16.75,16.75,16.75,20
DVF19,2018-09-07 11:00,7,16.8,16.8,16.8,16.8,1
DVF19,2018-09-07 11:30,7,16.8,16.8,16.8,16.8,3
DVF19,2018-09-10 03:30,10,16.65,16.65,16.55,16.55,240
DVF19,2018-09-10 04:30,10,16.55,16.55,16.55,16.55,2
DVF19,2018-09-10 05:30,10,16.6,16.6,16.6,16.6,8
DVF19,2018-09-10 06:30,10,16.55,16.55,16.55,16.55,3
DVF19,2018-09-10 07:30,10,16.6,16.6,16.6,16.6,5
DVF19,2018-09-10 08:30,10,16.6,16.6,16.6,16.6,2
DVF19,2018-09-10 09:00,10,16.65,16.65,16.65,16.65,2
DVF19,2018-09-10 10:00,10,16.65,16.65,16.55,16.55,570
DVF19,2018-09-11 02:00,11,16.45,16.45,16.45,16.45,1
DVF19,2018-09-11 02:30,11,16.55,16.55,16.55,16.55,30
DVF19,2018-09-11 03:30,11,16.65,16.65,16.65,16.65,1
DVF19,2018-09-11 05:00,11,16.65,16.65,16.65,16.65,1
DVF19,2018-09-11 06:00,11,16.6,16.6,16.6,16.6,25
DVF19,2018-09-11 06:30,11,16.6,16.6,16.6,16.6,25
DVF19,2018-09-11 08:30,11,16.65,16.65,16.6,16.6,48
DVF19,2018-09-11 09:00,11,16.55,16.55,16.55,16.55,8
DVF19,2018-09-11 10:00,11,16.6,16.6,16.6,16.6,12
DVF19,2018-09-11 11:00,11,16.55,16.55,16.55,16.55,2
DVF19,2018-09-11 14:00,11,16.5,16.5,16.5,16.5,26
DVF19,2018-09-12 01:00,12,16.45,16.45,16.45,16.45,18
DVF19,2018-09-12 02:30,12,16.45,16.45,16.45,16.45,8
DVF19,2018-09-12 04:00,12,16.45,16.45,16.45,16.45,1
DVF19,2018-09-12 05:00,12,16.45,16.45,16.45,16.45,32
DVF19,2018-09-12 05:30,12,16.45,16.45,16.45,16.45,24
DVF19,2018-09-12 06:00,12,16.5,16.6,16.5,16.55,60
DVF19,2018-09-12 06:30,12,16.55,16.55,16.55,16.55,20
DVF19,2018-09-12 07:00,12,16.45,16.45,16.45,16.45,1
DVF19,2018-09-12 07:30,12,16.5,16.55,16.5,16.55,37
DVF19,2018-09-12 08:00,12,16.5,16.5,16.5,16.5,60
DVF19,2018-09-12 08:30,12,16.5,16.5,16.45,16.45,45
DVF19,2018-09-12 09:00,12,16.5,16.5,16.5,16.5,11
DVF19,2018-09-12 09:30,12,16.6,16.6,16.5,16.5,31
DVF19,2018-09-13 07:30,13,16.3,16.3,16.3,16.3,8
DVF19,2018-09-13 08:30,13,16.3,16.35,16.3,16.35,100
DVF19,2018-09-13 09:00,13,16.3,16.35,16.3,16.3,236
DVF19,2018-09-13 09:30,13,16.35,16.35,16.35,16.35,24
DVF19,2018-09-13 10:30,13,16.35,16.35,16.35,16.35,50
DVF19,2018-09-14 02:00,14,16.3,16.3,16.25,16.25,3
DVF19,2018-09-14 02:30,14,16.25,16.25,16.25,16.25,212
DVF19,2018-09-14 04:00,14,16.25,16.25,16.25,16.25,8
DVF19,2018-09-14 04:30,14,16.3,16.3,16.3,16.3,1
DVF19,2018-09-14 06:30,14,16.3,16.3,16.3,16.3,9
DVF19,2018-09-14 09:30,14,16.25,16.25,16.25,16.25,61
DVF19,2018-09-14 11:00,14,16.35,16.35,16.35,16.35,1
DVF19,2018-09-14 11:30,14,16.35,16.35,16.35,16.35,2
DVF19,2018-09-17 04:00,17,16.25,16.25,16.25,16.25,30
DVF19,2018-09-17 06:00,17,16.25,16.25,16.25,16.25,44
DVF19,2018-09-17 06:30,17,16.35,16.35,16.35,16.35,1
DVF19,2018-09-17 08:30,17,16.25,16.25,16.25,16.25,2
DVF19,2018-09-17 09:30,17,16.35,16.35,16.35,16.35,24
DVF19,2018-09-18 03:30,18,16.25,16.25,16.25,16.25,41
DVF19,2018-09-18 04:30,18,16.3,16.3,16.3,16.3,4
DVF19,2018-09-18 05:00,18,16.3,16.3,16.3,16.3,3
DVF19,2018-09-18 06:00,18,16.25,16.25,16.25,16.25,1
DVF19,2018-09-18 07:30,18,16.3,16.35,16.3,16.35,100
DVF19,2018-09-18 08:00,18,16.35,16.35,16.3,16.3,26
DVF19,2018-09-18 08:30,18,16.35,16.35,16.25,16.25,183
DVF19,2018-09-18 09:00,18,16.2,16.2,16.2,16.2,26
DVF19,2018-09-18 10:00,18,16.2,16.25,16.2,16.25,62
DVF19,2018-09-18 10:30,18,16.25,16.3,16.25,16.3,2
DVF19,2018-09-19 01:00,19,16.3,16.3,16.3,16.3,2
DVF19,2018-09-19 01:30,19,16.3,16.3,16.3,16.3,31
DVF19,2018-09-19 03:30,19,16.25,16.3,16.25,16.3,13
DVF19,2018-09-19 09:30,19,16.2,16.2,16.2,16.2,30
DVF19,2018-09-19 10:00,19,16.25,16.25,16.25,16.25,50
DVF19,2018-09-19 10:30,19,16.25,16.25,16.2,16.2,2
DVF19,2018-09-20 04:00,20,16.2,16.2,16.2,16.2,50
DVF19,2018-09-20 05:00,20,16.15,16.15,16.15,16.15,36
DVF19,2018-09-20 05:30,20,16.15,16.15,16.15,16.15,8
DVF19,2018-09-20 07:00,20,16.1,16.1,16.1,16.1,1
DVF19,2018-09-20 08:30,20,16,16,16,16,50
DVF19,2018-09-20 09:00,20,16,16,16,16,10
DVF19,2018-09-20 09:30,20,16,16,16,16,33
DVF19,2018-09-20 10:00,20,16.05,16.05,16.05,16.05,1
DVF19,2018-09-20 11:30,20,16,16,16,16,1
DVF19,2018-09-20 14:00,20,16,16,16,16,53
DVF19,2018-09-21 02:30,21,15.95,15.95,15.9,15.9,80
DVF19,2018-09-21 03:00,21,15.95,15.95,15.95,15.95,550
DVF19,2018-09-21 09:00,21,15.95,15.95,15.95,15.95,36
DVF19,2018-09-21 10:00,21,15.95,15.95,15.95,15.95,204
DVF19,2018-09-21 13:00,21,15.9,15.9,15.9,15.9,8
DVF19,2018-09-21 13:30,21,15.95,15.95,15.95,15.95,40
DVF19,2018-09-21 14:00,21,15.95,15.95,15.95,15.95,6
DVF19,2018-09-24 01:00,24,16.05,16.05,16,16,22
DVF19,2018-09-24 02:00,24,16.05,16.05,16.05,16.05,1
DVF19,2018-09-24 02:30,24,16.1,16.1,16.1,16.1,500
DVF19,2018-09-24 03:00,24,16.15,16.15,16.15,16.15,500
DVF19,2018-09-24 07:00,24,16.05,16.05,16.05,16.05,527
DVF19,2018-09-24 07:30,24,16.05,16.05,16.05,16.05,747
DVF19,2018-09-24 08:00,24,16.05,16.1,16.05,16.05,105
DVF19,2018-09-24 10:00,24,16.1,16.1,16.1,16.1,300
DVF19,2018-09-24 10:30,24,16.1,16.1,16.1,16.1,50
DVF19,2018-09-25 02:30,25,16,16,16,16,47
DVF19,2018-09-25 03:00,25,16,16,16,16,5
DVF19,2018-09-25 03:30,25,16,16,16,16,10
DVF19,2018-09-25 05:00,25,15.95,15.95,15.95,15.95,5
DVF19,2018-09-25 08:00,25,16,16,16,16,2
DVF19,2018-09-25 09:00,25,15.95,15.95,15.95,15.95,2
DVF19,2018-09-25 09:30,25,16,16.05,16,16.05,161
DVF19,2018-09-25 10:00,25,16,16,16,16,58
DVF19,2018-09-25 11:30,25,16,16,16,16,2
DVF19,2018-09-26 02:30,26,16,16,16,16,2
DVF19,2018-09-26 06:30,26,15.9,15.95,15.9,15.95,635
DVF19,2018-09-26 07:00,26,15.95,15.95,15.95,15.95,18
DVF19,2018-09-26 08:00,26,16,16,16,16,47
DVF19,2018-09-26 08:30,26,15.95,15.95,15.95,15.95,50
DVF19,2018-09-26 09:30,26,15.95,15.95,15.95,15.95,3
DVF19,2018-09-26 10:00,26,15.95,15.95,15.9,15.9,43
DVF19,2018-09-26 10:30,26,15.9,15.9,15.9,15.9,22
DVF19,2018-09-26 11:00,26,15.95,15.95,15.95,15.95,4
DVF19,2018-09-26 11:30,26,15.9,15.9,15.9,15.9,2
DVF19,2018-09-27 01:00,27,16.05,16.05,16.05,16.05,2
DVF19,2018-09-27 01:30,27,16.05,16.05,16.05,16.05,5
DVF19,2018-09-27 02:00,27,16.05,16.05,16,16.05,6
DVF19,2018-09-27 02:30,27,16.15,16.15,16.15,16.15,20
DVF19,2018-09-27 03:00,27,16.1,16.1,16.1,16.1,32
DVF19,2018-09-27 05:00,27,16.05,16.05,16.05,16.05,10
DVF19,2018-09-27 06:30,27,16,16,16,16,16
DVF19,2018-09-27 07:00,27,15.95,15.95,15.95,15.95,12
DVF19,2018-09-27 07:30,27,16,16,16,16,12
DVF19,2018-09-27 08:00,27,15.95,16,15.95,16,52
DVF19,2018-09-27 09:00,27,15.9,15.9,15.85,15.85,79
DVF19,2018-09-27 09:30,27,15.85,15.85,15.85,15.85,20
DVF19,2018-09-27 10:00,27,15.8,15.8,15.75,15.75,83
DVF19,2018-09-27 11:00,27,15.9,15.9,15.8,15.8,12
DVF19,2018-09-27 11:30,27,15.75,15.75,15.75,15.75,9
DVF19,2018-09-28 04:00,28,15.9,15.9,15.9,15.9,1
DVF19,2018-09-28 04:30,28,16,16.05,16,16.05,91
DVF19,2018-09-28 05:00,28,16.1,16.1,16.1,16.1,25
DVF19,2018-09-28 05:30,28,16.2,16.2,16.1,16.1,18
DVF19,2018-09-28 06:00,28,16.2,16.25,16.2,16.2,72
DVF19,2018-09-28 06:30,28,16.25,16.6,16.25,16.45,1276
DVF19,2018-09-28 07:00,28,16.4,16.4,16.35,16.35,63
DVF19,2018-09-28 07:30,28,16.35,16.35,16.3,16.35,223
DVF19,2018-09-28 08:00,28,16.35,16.35,16.2,16.2,230
DVF19,2018-09-28 08:30,28,16.15,16.2,16.15,16.2,79
DVF19,2018-09-28 09:00,28,16.15,16.15,16.15,16.15,20
DVF19,2018-09-28 09:30,28,16.15,16.15,16.15,16.15,100
DVF19,2018-09-28 10:00,28,16.2,16.2,16.2,16.2,25
DVF19,2018-09-28 10:30,28,16.25,16.25,16.25,16.25,18
DVF19,2018-09-28 11:30,28,16.3,16.3,16.3,16.3,1
DVF19,2018-09-28 12:00,28,16.15,16.15,16.15,16.15,1
DVF19,2018-10-01 01:00,1,16,16,16,16,1
DVF19,2018-10-01 02:00,1,16.15,16.15,16.1,16.1,117
DVF19,2018-10-01 02:30,1,16.1,16.1,16.1,16.1,10
DVF19,2018-10-01 03:00,1,16.1,16.1,16.1,16.1,415
DVF19,2018-10-01 03:30,1,16.1,16.1,16.1,16.1,339
DVF19,2018-10-01 05:00,1,16.1,16.1,16.1,16.1,10
DVF19,2018-10-01 07:00,1,16.1,16.1,16.1,16.1,20
DVF19,2018-10-01 07:30,1,16.1,16.1,16.05,16.05,180
DVF19,2018-10-01 08:30,1,16.05,16.05,16.05,16.05,31
DVF19,2018-10-01 09:00,1,16.05,16.05,16.05,16.05,149
DVF19,2018-10-01 09:30,1,16.1,16.1,16.1,16.1,10
DVF19,2018-10-01 10:00,1,16.1,16.1,16.05,16.1,36
DVF19,2018-10-01 11:00,1,16.1,16.1,16.1,16.1,4
DVF19,2018-10-01 11:30,1,16.2,16.2,16.2,16.2,1
DVF19,2018-10-02 02:00,2,16.45,16.45,16.3,16.35,47
DVF19,2018-10-02 02:30,2,16.35,16.35,16.35,16.35,21
DVF19,2018-10-02 03:00,2,16.35,16.4,16.35,16.4,23
DVF19,2018-10-02 03:30,2,16.4,16.45,16.4,16.45,10
DVF19,2018-10-02 04:00,2,16.45,16.55,16.45,16.55,261
DVF19,2018-10-02 04:30,2,16.45,16.45,16.45,16.45,60
DVF19,2018-10-02 05:00,2,16.4,16.45,16.4,16.45,15
DVF19,2018-10-02 09:00,2,16.3,16.4,16.3,16.4,20
DVF19,2018-10-02 09:30,2,16.35,16.45,16.25,16.35,481
DVF19,2018-10-02 10:00,2,16.35,16.4,16.35,16.35,539
DVF19,2018-10-02 11:00,2,16.35,16.35,16.35,16.35,2
DVF19,2018-10-02 11:30,2,16.4,16.45,16.4,16.45,3
DVF19,2018-10-03 01:00,3,16.3,16.3,16.3,16.3,25
DVF19,2018-10-03 02:00,3,16.15,16.15,16.15,16.15,9
DVF19,2018-10-03 03:30,3,16.25,16.25,16.25,16.25,2
DVF19,2018-10-03 04:00,3,16.3,16.3,16.3,16.3,2
DVF19,2018-10-03 04:30,3,16.3,16.3,16.3,16.3,1
DVF19,2018-10-03 07:30,3,16.15,16.15,16.15,16.15,2
DVF19,2018-10-03 08:30,3,16.1,16.1,16.1,16.1,234
DVF19,2018-10-03 09:00,3,16.15,16.15,16.15,16.15,25
DVF19,2018-10-03 09:30,3,16.15,16.15,16.15,16.15,2
DVF19,2018-10-03 11:00,3,16.2,16.2,16.2,16.2,25
DVF19,2018-10-03 12:00,3,16.2,16.2,16,16,4
DVF19,2018-10-04 01:00,4,16.2,16.2,16.2,16.2,3
DVF19,2018-10-04 02:00,4,16.4,16.4,16.4,16.4,1
DVF19,2018-10-04 03:00,4,16.4,16.4,16.4,16.4,10
DVF19,2018-10-04 04:00,4,16.5,16.5,16.5,16.5,31
DVF19,2018-10-04 07:00,4,16.35,16.35,16.35,16.35,30
DVF19,2018-10-04 07:30,4,16.35,16.35,16.35,16.35,17
DVF19,2018-10-04 08:00,4,16.35,16.35,16.35,16.35,1
DVF19,2018-10-04 08:30,4,16.35,16.35,16.3,16.3,33
DVF19,2018-10-04 09:00,4,16.4,16.6,16.4,16.6,374
DVF19,2018-10-04 09:30,4,16.6,16.6,16.6,16.6,45
DVF19,2018-10-04 10:00,4,16.4,16.45,16.4,16.45,22
DVF19,2018-10-04 11:00,4,16.6,16.7,16.6,16.7,3
DVF19,2018-10-04 12:00,4,16.7,16.7,16.7,16.7,6
DVF19,2018-10-04 12:30,4,16.7,16.7,16.7,16.7,16
DVF19,2018-10-04 13:00,4,16.65,16.75,16.65,16.75,2
DVF19,2018-10-05 01:30,5,16.5,16.5,16.5,16.5,31
DVF19,2018-10-05 03:00,5,16.6,16.6,16.55,16.6,50
DVF19,2018-10-05 03:30,5,16.55,16.6,16.55,16.6,51
DVF19,2018-10-05 04:00,5,16.65,16.65,16.65,16.65,2
DVF19,2018-10-05 04:30,5,16.7,16.7,16.55,16.55,38
DVF19,2018-10-05 05:00,5,16.5,16.55,16.5,16.55,26
DVF19,2018-10-05 06:00,5,16.5,16.5,16.5,16.5,21
DVF19,2018-10-05 06:30,5,16.5,16.5,16.5,16.5,1
DVF19,2018-10-05 07:30,5,16.5,16.5,16.5,16.5,2
DVF19,2018-10-05 08:00,5,16.5,16.5,16.45,16.45,47
DVF19,2018-10-05 08:30,5,16.4,16.45,16.4,16.4,143
DVF19,2018-10-05 09:00,5,16.5,16.5,16.45,16.45,58
DVF19,2018-10-05 09:30,5,16.45,16.5,16.45,16.5,37
DVF19,2018-10-05 10:00,5,16.6,16.7,16.6,16.65,75
DVF19,2018-10-05 10:30,5,16.7,16.85,16.7,16.85,46
DVF19,2018-10-05 12:00,5,16.9,16.9,16.85,16.85,29
DVF19,2018-10-05 13:00,5,16.8,16.8,16.75,16.8,26
DVF19,2018-10-05 14:30,5,16.75,16.75,16.7,16.7,12
DVF19,2018-10-08 01:30,8,16.7,16.7,16.7,16.7,20
DVF19,2018-10-08 02:00,8,16.7,16.7,16.7,16.7,11
DVF19,2018-10-08 02:30,8,16.65,16.7,16.65,16.7,251
DVF19,2018-10-08 03:30,8,16.75,16.75,16.75,16.75,25
DVF19,2018-10-08 04:00,8,16.75,16.75,16.75,16.75,17
DVF19,2018-10-08 04:30,8,16.75,16.75,16.65,16.65,4
DVF19,2018-10-08 05:00,8,16.75,16.75,16.75,16.75,500
DVF19,2018-10-08 06:30,8,16.7,16.7,16.7,16.7,502
DVF19,2018-10-08 08:00,8,16.85,16.9,16.85,16.9,326
DVF19,2018-10-08 08:30,8,16.9,16.9,16.8,16.8,821
DVF19,2018-10-08 09:00,8,16.8,16.8,16.8,16.8,17
DVF19,2018-10-08 10:00,8,16.85,16.95,16.85,16.95,54
DVF19,2018-10-08 10:30,8,16.95,17.15,16.95,17.15,21
DVF19,2018-10-08 11:00,8,17.05,17.05,17.05,17.05,1
DVF19,2018-10-08 11:30,8,17.05,17.05,17.05,17.05,1
DVF19,2018-10-08 13:00,8,16.85,16.85,16.85,16.85,12
DVF19,2018-10-08 13:30,8,16.75,16.75,16.75,16.75,46
DVF19,2018-10-08 14:30,8,16.8,16.8,16.8,16.8,21
DVF19,2018-10-09 02:00,9,16.9,16.9,16.75,16.75,10
DVF19,2018-10-09 02:30,9,16.7,16.7,16.65,16.65,61
DVF19,2018-10-09 03:00,9,16.7,16.75,16.7,16.7,43
DVF19,2018-10-09 03:30,9,16.7,16.7,16.7,16.7,34
DVF19,2018-10-09 04:00,9,16.7,16.85,16.7,16.85,43
DVF19,2018-10-09 04:30,9,16.85,16.85,16.75,16.85,41
DVF19,2018-10-09 05:00,9,16.85,16.85,16.8,16.8,38
DVF19,2018-10-09 07:30,9,16.95,17,16.95,17,100
DVF19,2018-10-09 08:00,9,16.9,16.9,16.85,16.85,108
DVF19,2018-10-09 08:30,9,16.8,16.85,16.75,16.8,958
DVF19,2018-10-09 09:00,9,16.75,16.75,16.7,16.7,117
DVF19,2018-10-09 09:30,9,16.65,16.65,16.65,16.65,213
DVF19,2018-10-09 10:00,9,16.7,16.7,16.65,16.65,303
DVF19,2018-10-09 10:30,9,16.65,16.7,16.65,16.7,137
DVF19,2018-10-09 11:30,9,16.7,16.7,16.65,16.65,7
DVF19,2018-10-10 02:00,10,16.8,16.8,16.8,16.8,1
DVF19,2018-10-10 02:30,10,16.75,16.75,16.7,16.7,33
DVF19,2018-10-10 03:00,10,16.8,16.8,16.8,16.8,201
DVF19,2018-10-10 04:30,10,16.85,16.85,16.85,16.85,4
DVF19,2018-10-10 05:00,10,16.8,16.8,16.8,16.8,30
DVF19,2018-10-10 05:30,10,16.75,16.75,16.75,16.75,1
DVF19,2018-10-10 07:00,10,16.8,16.8,16.8,16.8,3
DVF19,2018-10-10 07:30,10,16.8,16.85,16.8,16.8,22
DVF19,2018-10-10 08:00,10,16.75,16.8,16.75,16.8,47
DVF19,2018-10-10 08:30,10,16.8,17.1,16.8,17.1,97
DVF19,2018-10-10 09:00,10,17.1,17.15,17,17.1,1275
DVF19,2018-10-10 09:30,10,17.1,17.3,17,17.25,815
DVF19,2018-10-10 10:00,10,17.25,17.4,17.25,17.3,134
DVF19,2018-10-10 10:30,10,17.35,17.45,17.35,17.4,26
DVF19,2018-10-10 11:00,10,17.4,17.4,17.2,17.2,82
DVF19,2018-10-10 11:30,10,17.3,17.3,17.3,17.3,1
DVF19,2018-10-10 12:00,10,17.3,17.3,17.3,17.3,2
DVF19,2018-10-10 13:00,10,17.45,17.55,17.4,17.55,40
DVF19,2018-10-10 13:30,10,17.6,17.6,17.6,17.6,52
DVF19,2018-10-10 14:00,10,17.6,17.6,17.6,17.6,4
DVF19,2018-10-10 14:30,10,17.75,17.85,17.75,17.85,16
DVF19,2018-10-11 01:00,11,18.3,18.35,18.25,18.35,32
DVF19,2018-10-11 01:30,11,18.35,18.35,18.3,18.35,25
DVF19,2018-10-11 02:00,11,18.45,18.5,17.8,17.8,571
DVF19,2018-10-11 02:30,11,17.8,18,17.75,18,219
DVF19,2018-10-11 03:00,11,18.05,18.1,18,18,216
DVF19,2018-10-11 03:30,11,18,18.15,18,18.15,274
DVF19,2018-10-11 04:00,11,18.2,18.2,18.15,18.15,101
DVF19,2018-10-11 04:30,11,18.15,18.25,18.15,18.25,19
DVF19,2018-10-11 05:00,11,18.25,18.35,18.25,18.3,47
DVF19,2018-10-11 05:30,11,18.2,18.25,18.2,18.2,104
DVF19,2018-10-11 06:00,11,18.15,18.15,18.1,18.1,134
DVF19,2018-10-11 06:30,11,18.1,18.15,18.1,18.15,980
DVF19,2018-10-11 07:00,11,18.15,18.15,18,18.05,188
DVF19,2018-10-11 07:30,11,17.95,17.95,17.8,17.85,270
DVF19,2018-10-11 08:00,11,17.7,17.75,17.6,17.6,352
DVF19,2018-10-11 08:30,11,17.75,17.9,17.45,17.45,207
DVF19,2018-10-11 09:00,11,17.6,17.85,17.6,17.85,152
DVF19,2018-10-11 09:30,11,17.8,18,17.8,18,403
DVF19,2018-10-11 10:00,11,18,18.15,18,18,708
DVF19,2018-10-11 10:30,11,18.05,18.1,17.75,17.75,106
DVF19,2018-10-11 11:00,11,17.8,17.9,17.7,17.7,71
DVF19,2018-10-11 11:30,11,17.8,17.95,17.8,17.95,9
DVF19,2018-10-11 12:00,11,17.95,17.95,17.95,17.95,34
DVF19,2018-10-11 12:30,11,17.95,18.05,17.95,18,30
DVF19,2018-10-11 13:30,11,18.1,18.6,18.1,18.2,293
DVF19,2018-10-11 14:30,11,18.05,18.05,18.05,18.05,30
DVF19,2018-10-12 01:00,12,17.45,17.45,17.3,17.35,228
DVF19,2018-10-12 01:30,12,17.4,17.45,17.35,17.35,422
DVF19,2018-10-12 02:00,12,17.4,17.55,17.4,17.5,15
DVF19,2018-10-12 02:30,12,17.55,17.7,17.55,17.65,227
DVF19,2018-10-12 03:00,12,17.75,17.8,17.75,17.75,66
DVF19,2018-10-12 03:30,12,17.8,17.85,17.8,17.8,115
DVF19,2018-10-12 04:00,12,17.9,17.9,17.8,17.8,62
DVF19,2018-10-12 04:30,12,17.75,17.8,17.7,17.8,36
DVF19,2018-10-12 05:00,12,17.85,17.85,17.8,17.8,149
DVF19,2018-10-12 05:30,12,17.75,17.8,17.75,17.75,201
DVF19,2018-10-12 06:00,12,17.85,17.85,17.75,17.75,25
DVF19,2018-10-12 06:30,12,17.8,17.85,17.75,17.85,114
DVF19,2018-10-12 07:00,12,17.8,17.8,17.7,17.7,19
DVF19,2018-10-12 07:30,12,17.75,17.75,17.75,17.75,20
DVF19,2018-10-12 08:00,12,17.75,17.85,17.7,17.85,1163
DVF19,2018-10-12 08:30,12,17.9,17.9,17.8,17.9,211
DVF19,2018-10-12 09:00,12,17.85,18.15,17.85,18.15,120
DVF19,2018-10-12 09:30,12,18.15,18.15,18,18.1,1097
DVF19,2018-10-12 10:00,12,18.2,18.2,18.1,18.15,122
DVF19,2018-10-12 10:30,12,18.15,18.35,18.15,18.35,458
DVF19,2018-10-12 11:00,12,18.3,18.5,18.3,18.5,40
DVF19,2018-10-12 11:30,12,18.6,18.85,18.6,18.75,153
DVF19,2018-10-12 12:00,12,18.75,18.75,18.75,18.75,2
DVF19,2018-10-12 12:30,12,18.7,18.7,18.65,18.65,28
DVF19,2018-10-12 14:00,12,18.15,18.15,18.15,18.15,1
DVF19,2018-10-12 14:30,12,18.15,18.2,18.15,18.2,2
DVF19,2018-10-15 01:30,15,18.3,18.3,18.3,18.3,10
DVF19,2018-10-15 02:00,15,18.2,18.2,18.1,18.2,46
DVF19,2018-10-15 02:30,15,18.25,18.3,18.2,18.2,17
DVF19,2018-10-15 03:00,15,18.2,18.25,18.15,18.25,22
DVF19,2018-10-15 03:30,15,18.25,18.4,18.25,18.4,105
DVF19,2018-10-15 04:00,15,18.4,18.4,18.25,18.25,80
DVF19,2018-10-15 04:30,15,18.25,18.3,18.2,18.25,97
DVF19,2018-10-15 05:00,15,18.25,18.25,18.2,18.25,22
DVF19,2018-10-15 05:30,15,18.25,18.3,18.25,18.3,16
DVF19,2018-10-15 06:00,15,18.25,18.25,18.2,18.2,63
DVF19,2018-10-15 06:30,15,18.15,18.15,18.15,18.15,110
DVF19,2018-10-15 07:00,15,18.15,18.15,18.1,18.1,39
DVF19,2018-10-15 07:30,15,18.15,18.15,18.15,18.15,13
DVF19,2018-10-15 08:00,15,18.15,18.2,18.15,18.2,41
DVF19,2018-10-15 08:30,15,18.2,18.2,18.1,18.15,122
DVF19,2018-10-15 09:00,15,18.15,18.35,18.15,18.3,234
DVF19,2018-10-15 09:30,15,18.3,18.3,18.25,18.3,109
DVF19,2018-10-15 10:00,15,18.25,18.25,18,18,111
DVF19,2018-10-15 10:30,15,18.05,18.05,18,18.05,37
DVF19,2018-10-15 12:00,15,18.1,18.2,18.1,18.2,13
DVF19,2018-10-15 12:30,15,18.2,18.2,18,18,26
DVF19,2018-10-15 13:30,15,18.1,18.1,18.1,18.1,1
DVF19,2018-10-16 02:00,16,18,18,17.8,17.85,90
DVF19,2018-10-16 02:30,16,17.8,17.8,17.8,17.8,6
DVF19,2018-10-16 03:00,16,17.85,17.85,17.8,17.8,37
DVF19,2018-10-16 03:30,16,17.8,17.8,17.75,17.8,410
DVF19,2018-10-16 04:00,16,17.8,17.9,17.75,17.9,163
DVF19,2018-10-16 04:30,16,17.85,17.85,17.85,17.85,25
DVF19,2018-10-16 05:00,16,17.85,17.85,17.85,17.85,8
DVF19,2018-10-16 06:00,16,17.75,17.75,17.75,17.75,53
DVF19,2018-10-16 07:00,16,17.75,17.75,17.75,17.75,6
DVF19,2018-10-16 07:30,16,17.75,17.75,17.75,17.75,11
DVF19,2018-10-16 08:00,16,17.75,17.75,17.75,17.75,3
DVF19,2018-10-16 08:30,16,17.75,17.75,17.75,17.75,58
DVF19,2018-10-16 09:00,16,17.65,17.65,17.65,17.65,7
DVF19,2018-10-16 09:30,16,17.7,17.7,17.6,17.6,42
DVF19,2018-10-16 10:00,16,17.65,17.65,17.5,17.5,41
DVF19,2018-10-16 10:30,16,17.55,17.7,17.55,17.65,886
DVF19,2018-10-16 11:00,16,17.65,17.65,17.65,17.65,2
DVF19,2018-10-16 11:30,16,17.6,17.6,17.6,17.6,1
DVF19,2018-10-16 13:30,16,17.5,17.5,17.5,17.5,24
DVF19,2018-10-16 14:00,16,17.4,17.45,17.4,17.45,13
DVF19,2018-10-16 14:30,16,17.3,17.4,17.3,17.4,12
DVF19,2018-10-17 01:00,17,17.35,17.35,17.35,17.35,1
DVF19,2018-10-17 01:30,17,17.3,17.3,17.3,17.3,84
DVF19,2018-10-17 02:00,17,17.35,17.35,17.3,17.35,56
DVF19,2018-10-17 02:30,17,17.3,17.3,17.3,17.3,3
DVF19,2018-10-17 03:00,17,17.35,17.4,17.35,17.4,7
DVF19,2018-10-17 03:30,17,17.45,17.45,17.45,17.45,22
DVF19,2018-10-17 04:30,17,17.5,17.5,17.5,17.5,16
DVF19,2018-10-17 05:00,17,17.5,17.5,17.5,17.5,26
DVF19,2018-10-17 06:00,17,17.45,17.5,17.45,17.5,3
DVF19,2018-10-17 06:30,17,17.6,17.6,17.6,17.6,14
DVF19,2018-10-17 07:00,17,17.6,17.6,17.6,17.6,15
DVF19,2018-10-17 07:30,17,17.6,17.6,17.6,17.6,24
DVF19,2018-10-17 08:00,17,17.55,17.55,17.5,17.5,299
DVF19,2018-10-17 08:30,17,17.5,17.7,17.5,17.7,50
DVF19,2018-10-17 09:00,17,17.75,17.85,17.75,17.85,29
DVF19,2018-10-17 09:30,17,17.95,18,17.9,17.9,152
DVF19,2018-10-17 10:00,17,17.9,17.95,17.75,17.85,917
DVF19,2018-10-17 10:30,17,17.85,17.85,17.85,17.85,210
DVF19,2018-10-17 11:00,17,17.7,17.85,17.7,17.8,761
DVF19,2018-10-17 12:30,17,17.7,17.7,17.7,17.7,21
DVF19,2018-10-17 13:00,17,17.9,17.9,17.9,17.9,11
DVF19,2018-10-17 13:30,17,17.95,17.95,17.9,17.9,11
DVF19,2018-10-17 14:30,17,17.85,17.85,17.85,17.85,39
DVF19,2018-10-18 01:00,18,17.75,17.75,17.7,17.75,53
DVF19,2018-10-18 01:30,18,17.8,17.8,17.75,17.75,21
DVF19,2018-10-18 02:00,18,17.75,17.75,17.7,17.7,11
DVF19,2018-10-18 02:30,18,17.7,17.7,17.6,17.65,32
DVF19,2018-10-18 03:00,18,17.65,17.65,17.65,17.65,236
DVF19,2018-10-18 03:30,18,17.65,17.65,17.55,17.65,28
DVF19,2018-10-18 04:00,18,17.65,17.75,17.65,17.75,638
DVF19,2018-10-18 04:30,18,17.65,17.65,17.6,17.6,91
DVF19,2018-10-18 05:00,18,17.6,17.6,17.6,17.6,5
DVF19,2018-10-18 05:30,18,17.65,17.7,17.65,17.7,60
DVF19,2018-10-18 06:00,18,17.65,17.65,17.65,17.65,24
DVF19,2018-10-18 06:30,18,17.7,17.7,17.7,17.7,24
DVF19,2018-10-18 07:00,18,17.75,17.75,17.7,17.7,19
DVF19,2018-10-18 07:30,18,17.7,17.7,17.7,17.7,32
DVF19,2018-10-18 08:00,18,17.7,17.8,17.7,17.8,116
DVF19,2018-10-18 08:30,18,17.8,17.8,17.8,17.8,155
DVF19,2018-10-18 09:00,18,17.8,17.85,17.8,17.8,12
DVF19,2018-10-18 09:30,18,17.8,17.9,17.8,17.85,629
DVF19,2018-10-18 10:00,18,18,18,17.95,18,103
DVF19,2018-10-18 10:30,18,18.1,18.2,18.1,18.2,259
DVF19,2018-10-18 11:00,18,18.2,18.2,18.2,18.2,146
DVF19,2018-10-18 11:30,18,18.1,18.2,18.1,18.2,291
DVF19,2018-10-18 12:00,18,18.25,18.5,18.25,18.5,193
DVF19,2018-10-18 12:30,18,18.5,18.55,18.5,18.55,11
DVF19,2018-10-18 13:00,18,18.45,18.55,18.45,18.55,2
DVF19,2018-10-18 13:30,18,18.55,18.55,18.55,18.55,1
DVF19,2018-10-18 14:30,18,18.35,18.4,18.35,18.35,11
DVF19,2018-10-19 01:00,19,18.15,18.15,18.1,18.1,2
DVF19,2018-10-19 02:00,19,18.1,18.1,18.05,18.1,103
DVF19,2018-10-19 02:30,19,18.15,18.25,18.15,18.25,421
DVF19,2018-10-19 03:00,19,18.25,18.4,18.25,18.35,290
DVF19,2018-10-19 03:30,19,18.4,18.4,18.3,18.3,28
DVF19,2018-10-19 04:30,19,18.35,18.45,18.35,18.4,72
DVF19,2018-10-19 05:00,19,18.4,18.4,18.3,18.3,24
DVF19,2018-10-19 05:30,19,18.25,18.3,18.25,18.25,28
DVF19,2018-10-19 06:30,19,18.2,18.2,18.15,18.15,4
DVF19,2018-10-19 07:30,19,18.2,18.25,18.2,18.25,7
DVF19,2018-10-19 08:00,19,18.15,18.15,18.15,18.15,76
DVF19,2018-10-19 08:30,19,18.25,18.25,18.05,18.05,92
DVF19,2018-10-19 09:00,19,18.05,18.1,18.05,18.1,92
DVF19,2018-10-19 09:30,19,18.15,18.15,18.1,18.1,28
DVF19,2018-10-19 10:00,19,18.1,18.1,18.05,18.1,59
DVF19,2018-10-19 10:30,19,18.15,18.25,18.15,18.25,256
DVF19,2018-10-19 11:00,19,18.1,18.35,18.05,18.35,107
DVF19,2018-10-19 11:30,19,18.35,18.4,18.35,18.4,59
DVF19,2018-10-19 12:00,19,18.35,18.35,18.35,18.35,1
DVF19,2018-10-19 13:00,19,18.4,18.4,18.4,18.4,2
DVF19,2018-10-19 14:30,19,18.15,18.3,18.15,18.3,13
DVF19,2018-10-22 01:00,22,17.95,18.2,17.95,18.05,138
DVF19,2018-10-22 02:00,22,18.05,18.05,18,18.05,42
DVF19,2018-10-22 02:30,22,18,18.05,18,18,46
DVF19,2018-10-22 03:00,22,18.05,18.1,18.05,18.1,47
DVF19,2018-10-22 03:30,22,18.1,18.1,18.1,18.1,25
DVF19,2018-10-22 04:00,22,18.1,18.1,18.05,18.1,306
DVF19,2018-10-22 04:30,22,18.15,18.15,18.15,18.15,39
DVF19,2018-10-22 05:00,22,18.15,18.15,18.15,18.15,25
DVF19,2018-10-22 06:00,22,18,18,18,18,8
DVF19,2018-10-22 06:30,22,17.95,17.95,17.95,17.95,6
DVF19,2018-10-22 07:30,22,18,18,18,18,5
DVF19,2018-10-22 08:00,22,18.05,18.05,18.05,18.05,16
DVF19,2018-10-22 08:30,22,18.05,18.2,18.05,18.2,169
DVF19,2018-10-22 09:00,22,18.2,18.3,18.15,18.3,426
DVF19,2018-10-22 09:30,22,18.2,18.2,18.05,18.1,90
DVF19,2018-10-22 10:00,22,18.1,18.2,18.1,18.2,326
DVF19,2018-10-22 10:30,22,18.2,18.25,18.2,18.25,401
DVF19,2018-10-22 11:00,22,18.25,18.25,18.25,18.25,183
DVF19,2018-10-22 11:30,22,18.25,18.3,18.25,18.25,20
DVF19,2018-10-22 12:00,22,18.2,18.25,18.2,18.25,111
DVF19,2018-10-22 12:30,22,18.2,18.2,18.2,18.2,95
DVF19,2018-10-22 13:00,22,18.2,18.2,18.2,18.2,32
DVF19,2018-10-22 14:30,22,18.15,18.15,18.15,18.15,5
DVF19,2018-10-23 01:00,23,18.4,19,18.4,18.7,125
DVF19,2018-10-23 01:30,23,18.7,18.7,18.6,18.65,7
DVF19,2018-10-23 02:00,23,18.65,18.65,18.5,18.6,760
DVF19,2018-10-23 02:30,23,18.6,18.65,18.55,18.65,492
DVF19,2018-10-23 03:00,23,18.7,18.8,18.7,18.75,330
DVF19,2018-10-23 03:30,23,18.75,18.75,18.7,18.75,102
DVF19,2018-10-23 04:00,23,18.75,18.85,18.75,18.8,258
DVF19,2018-10-23 04:30,23,18.8,18.8,18.75,18.75,73
DVF19,2018-10-23 05:00,23,18.7,18.7,18.7,18.7,8
DVF19,2018-10-23 05:30,23,18.65,18.65,18.65,18.65,1
DVF19,2018-10-23 06:00,23,18.6,18.6,18.55,18.55,25
DVF19,2018-10-23 06:30,23,18.65,18.7,18.6,18.6,75
DVF19,2018-10-23 07:00,23,18.55,18.65,18.55,18.65,63
DVF19,2018-10-23 08:00,23,18.65,18.85,18.65,18.8,67
DVF19,2018-10-23 08:30,23,18.8,18.8,18.65,18.7,18
DVF19,2018-10-23 09:00,23,18.75,18.95,18.75,18.9,640
DVF19,2018-10-23 09:30,23,18.95,19,18.9,18.9,299
DVF19,2018-10-23 10:00,23,18.95,18.95,18.8,18.85,177
DVF19,2018-10-23 10:30,23,18.8,18.9,18.8,18.85,142
DVF19,2018-10-23 11:30,23,18.55,18.6,18.55,18.6,4
DVF19,2018-10-23 13:30,23,18.3,18.3,18.3,18.3,2
DVF19,2018-10-23 14:00,23,18.35,18.35,18.3,18.3,12
DVF19,2018-10-23 14:30,23,18.25,18.25,18.25,18.25,5
DVF19,2018-10-24 01:00,24,18.45,18.45,18.45,18.45,4
DVF19,2018-10-24 01:30,24,18.45,18.55,18.45,18.55,41
DVF19,2018-10-24 02:00,24,18.6,18.6,18.55,18.55,49
DVF19,2018-10-24 02:30,24,18.6,18.65,18.55,18.55,31
DVF19,2018-10-24 03:00,24,18.6,18.65,18.6,18.65,1376
DVF19,2018-10-24 03:30,24,18.65,18.75,18.65,18.75,110
DVF19,2018-10-24 04:00,24,18.65,18.65,18.65,18.65,129
DVF19,2018-10-24 04:30,24,18.6,18.6,18.55,18.55,30
DVF19,2018-10-24 05:00,24,18.55,18.55,18.5,18.5,86
DVF19,2018-10-24 05:30,24,18.55,18.55,18.55,18.55,3
DVF19,2018-10-24 06:00,24,18.5,18.5,18.4,18.45,95
DVF19,2018-10-24 06:30,24,18.4,18.45,18.3,18.3,314
DVF19,2018-10-24 07:00,24,18.3,18.3,18.3,18.3,132
DVF19,2018-10-24 07:30,24,18.3,18.35,18.3,18.35,229
DVF19,2018-10-24 08:00,24,18.35,18.35,18.35,18.35,40
DVF19,2018-10-24 08:30,24,18.4,18.5,18.4,18.5,100
DVF19,2018-10-24 09:00,24,18.55,18.65,18.55,18.65,176
DVF19,2018-10-24 09:30,24,18.65,18.7,18.65,18.65,76
DVF19,2018-10-24 10:00,24,18.8,18.95,18.7,18.75,1041
DVF19,2018-10-24 10:30,24,18.85,18.85,18.5,18.5,89
DVF19,2018-10-24 11:00,24,18.55,18.6,18.55,18.6,38
DVF19,2018-10-24 12:00,24,18.75,18.95,18.75,18.95,14
DVF19,2018-10-24 13:00,24,18.9,18.9,18.9,18.9,3
DVF19,2018-10-24 14:00,24,19,19,19,19,3
DVF19,2018-10-24 14:30,24,19,19.25,19,19.15,30
DVF19,2018-10-25 01:00,25,19.05,19.05,19,19,13
DVF19,2018-10-25 02:00,25,18.95,18.95,18.95,18.95,1
DVF19,2018-10-25 02:30,25,18.9,18.9,18.85,18.85,60
DVF19,2018-10-25 03:00,25,18.9,18.95,18.85,18.9,102
DVF19,2018-10-25 03:30,25,18.85,18.85,18.85,18.85,38
DVF19,2018-10-25 04:00,25,18.75,18.75,18.65,18.65,120
DVF19,2018-10-25 05:00,25,18.7,18.8,18.7,18.8,86
DVF19,2018-10-25 05:30,25,18.8,18.8,18.8,18.8,85
DVF19,2018-10-25 06:00,25,18.8,18.8,18.8,18.8,18
DVF19,2018-10-25 06:30,25,18.8,18.85,18.8,18.85,75
DVF19,2018-10-25 07:00,25,18.85,18.95,18.85,18.85,841
DVF19,2018-10-25 07:30,25,18.85,18.95,18.85,18.9,179
DVF19,2018-10-25 08:00,25,19,19.05,18.95,18.95,139
DVF19,2018-10-25 08:30,25,18.95,19.1,18.8,18.85,858
DVF19,2018-10-25 09:00,25,18.85,18.9,18.8,18.85,117
DVF19,2018-10-25 09:30,25,18.8,18.8,18.75,18.8,392
DVF19,2018-10-25 10:00,25,18.85,18.9,18.65,18.7,230
DVF19,2018-10-25 10:30,25,18.7,18.75,18.7,18.75,151
DVF19,2018-10-25 11:00,25,18.85,18.95,18.8,18.95,80
DVF19,2018-10-25 11:30,25,18.85,18.85,18.85,18.85,31
DVF19,2018-10-25 12:00,25,18.85,18.85,18.85,18.85,1
DVF19,2018-10-25 12:30,25,18.8,18.8,18.8,18.8,1
DVF19,2018-10-25 13:00,25,18.7,18.7,18.7,18.7,3
DVF19,2018-10-25 14:30,25,18.75,18.85,18.75,18.85,9
DVF19,2018-10-26 01:00,26,19.4,19.4,19.1,19.15,125
DVF19,2018-10-26 01:30,26,19.1,19.15,19.1,19.15,30
DVF19,2018-10-26 02:00,26,19.15,19.25,19.15,19.25,79
DVF19,2018-10-26 03:00,26,19.25,19.3,19.25,19.25,115
DVF19,2018-10-26 03:30,26,19.35,19.4,19.35,19.4,105
DVF19,2018-10-26 04:00,26,19.5,19.6,19.5,19.6,150
DVF19,2018-10-26 04:30,26,19.6,19.8,19.55,19.65,133
DVF19,2018-10-26 05:00,26,19.5,19.5,19.45,19.45,30
DVF19,2018-10-26 05:30,26,19.45,19.5,19.45,19.5,52
DVF19,2018-10-26 06:00,26,19.5,19.5,19.4,19.4,67
DVF19,2018-10-26 06:30,26,19.4,19.55,19.4,19.55,109
DVF19,2018-10-26 07:00,26,19.5,19.55,19.45,19.5,341
DVF19,2018-10-26 07:30,26,19.45,19.45,19.3,19.35,434
DVF19,2018-10-26 08:00,26,19.25,19.3,19.25,19.3,217
DVF19,2018-10-26 08:30,26,19.45,19.45,19.45,19.45,7
DVF19,2018-10-26 09:00,26,19.45,19.65,19.45,19.45,416
DVF19,2018-10-26 09:30,26,19.55,19.75,19.55,19.75,229
DVF19,2018-10-26 10:00,26,19.7,19.7,19.35,19.35,97
DVF19,2018-10-26 10:30,26,19.3,19.45,19.3,19.35,45
DVF19,2018-10-26 11:00,26,19.15,19.15,19.15,19.15,1
DVF19,2018-10-26 11:30,26,19.15,19.15,19.05,19.05,7
DVF19,2018-10-26 13:00,26,19.35,19.4,19.35,19.4,8
DVF19,2018-10-26 14:30,26,19.35,19.35,19.35,19.35,8
DVF19,2018-10-29 02:00,29,19.2,19.2,19.2,19.2,17
DVF19,2018-10-29 02:30,29,19.2,19.2,19.15,19.15,21
DVF19,2018-10-29 03:00,29,19.1,19.2,19.05,19.2,104
DVF19,2018-10-29 03:30,29,19.25,19.25,19.2,19.2,153
DVF19,2018-10-29 04:00,29,19.2,19.2,19.1,19.1,134
DVF19,2018-10-29 04:30,29,19.05,19.05,18.95,18.95,25
DVF19,2018-10-29 05:00,29,18.9,18.9,18.9,18.9,45
DVF19,2018-10-29 05:30,29,18.9,18.9,18.85,18.85,10
DVF19,2018-10-29 06:00,29,18.85,18.9,18.85,18.85,120
DVF19,2018-10-29 06:30,29,18.9,19,18.9,19,102
DVF19,2018-10-29 07:00,29,19,19,18.9,18.95,121
DVF19,2018-10-29 07:30,29,18.95,19,18.9,19,549
DVF19,2018-10-29 08:00,29,18.95,19,18.95,19,15
DVF19,2018-10-29 08:30,29,19.05,19.15,19.05,19.05,117
DVF19,2018-10-29 09:00,29,19,19.05,19,19.05,48
DVF19,2018-10-29 09:30,29,19.1,19.1,19,19.05,145
DVF19,2018-10-29 10:00,29,19.05,19.15,19,19.15,233
DVF19,2018-10-29 10:30,29,19.15,19.25,19.15,19.25,158
DVF19,2018-10-29 11:00,29,19.3,19.35,19.3,19.35,143
DVF19,2018-10-29 11:30,29,19.35,19.35,19.25,19.25,22
DVF19,2018-10-29 12:00,29,19.25,19.25,19.25,19.25,91
DVF19,2018-10-29 12:30,29,19.25,19.25,19.25,19.25,2
DVF19,2018-10-29 13:00,29,19.35,19.4,19.35,19.4,236
DVF19,2018-10-29 14:00,29,19.8,19.95,19.8,19.95,69
DVF19,2018-10-29 14:30,29,20.1,20.2,19.85,19.85,15
DVF19,2018-10-29 15:30,29,19.7,19.75,19.7,19.75,4
DVF19,2018-10-30 02:00,30,19.35,19.35,19.3,19.3,21
DVF19,2018-10-30 02:30,30,19.3,19.3,19.3,19.3,54
DVF19,2018-10-30 03:00,30,19.35,19.4,19.35,19.35,141
DVF19,2018-10-30 03:30,30,19.45,19.45,19.45,19.45,17
DVF19,2018-10-30 04:00,30,19.5,19.6,19.5,19.6,216
DVF19,2018-10-30 04:30,30,19.6,19.6,19.55,19.55,521
DVF19,2018-10-30 05:00,30,19.4,19.4,19.4,19.4,4
DVF19,2018-10-30 06:00,30,19.45,19.45,19.45,19.45,2
DVF19,2018-10-30 07:00,30,19.45,19.5,19.45,19.5,37
DVF19,2018-10-30 08:00,30,19.55,19.75,19.55,19.75,105
DVF19,2018-10-30 08:30,30,19.75,19.75,19.45,19.45,284
DVF19,2018-10-30 09:00,30,19.45,19.55,19.4,19.55,457
DVF19,2018-10-30 09:30,30,19.55,19.6,19.55,19.6,897
DVF19,2018-10-30 10:00,30,19.6,19.6,19.45,19.45,474
DVF19,2018-10-30 10:30,30,19.45,19.45,19.3,19.45,130
DVF19,2018-10-30 11:00,30,19.4,19.45,19.35,19.35,497
DVF19,2018-10-30 11:30,30,19.4,19.5,19.3,19.5,37
DVF19,2018-10-30 12:00,30,19.5,19.6,19.45,19.55,83
DVF19,2018-10-30 12:30,30,19.6,19.6,19.55,19.55,24
DVF19,2018-10-30 13:30,30,19.55,19.55,19.55,19.55,3
DVF19,2018-10-30 14:30,30,19.3,19.3,19.3,19.3,25
DVF19,2018-10-30 15:30,30,19.2,19.2,19.05,19.05,17
DVF19,2018-10-31 02:00,31,19,19,18.95,18.95,8
DVF19,2018-10-31 02:30,31,19.05,19.05,19,19,36
DVF19,2018-10-31 03:00,31,19,19,18.85,18.85,529
DVF19,2018-10-31 03:30,31,18.85,18.9,18.8,18.8,270
DVF19,2018-10-31 04:00,31,18.8,18.85,18.8,18.85,74
DVF19,2018-10-31 04:30,31,18.9,18.95,18.9,18.95,22
DVF19,2018-10-31 05:30,31,18.85,18.9,18.85,18.9,462
DVF19,2018-10-31 06:00,31,18.9,18.9,18.9,18.9,2
DVF19,2018-10-31 06:30,31,18.9,18.9,18.85,18.85,108
DVF19,2018-10-31 07:00,31,18.85,18.85,18.8,18.8,70
DVF19,2018-10-31 08:00,31,18.85,18.9,18.85,18.9,37
DVF19,2018-10-31 08:30,31,18.9,18.9,18.85,18.85,438
DVF19,2018-10-31 09:00,31,18.75,18.85,18.75,18.8,1284
DVF19,2018-10-31 10:00,31,18.85,18.85,18.8,18.8,4
DVF19,2018-10-31 10:30,31,18.8,18.9,18.8,18.9,146
DVF19,2018-10-31 11:00,31,18.9,18.95,18.8,18.85,113
DVF19,2018-10-31 11:30,31,18.85,18.85,18.8,18.8,13
DVF19,2018-10-31 12:00,31,18.8,18.8,18.8,18.8,54
DVF19,2018-10-31 13:00,31,18.75,18.75,18.7,18.7,135
DVF19,2018-10-31 14:00,31,18.7,18.7,18.7,18.7,10
DVF19,2018-10-31 14:30,31,18.75,18.8,18.75,18.8,20
DVF19,2018-10-31 15:30,31,18.9,18.9,18.85,18.85,9
DVF19,2018-11-01 02:00,1,19,19,19,19,17
DVF19,2018-11-01 03:00,1,18.85,18.85,18.85,18.85,1
DVF19,2018-11-01 03:30,1,18.8,18.8,18.8,18.8,98
DVF19,2018-11-01 04:00,1,18.8,18.8,18.75,18.75,311
DVF19,2018-11-01 04:30,1,18.75,18.75,18.7,18.7,121
DVF19,2018-11-01 05:30,1,18.7,18.7,18.7,18.7,40
DVF19,2018-11-01 06:30,1,18.75,18.75,18.75,18.75,41
DVF19,2018-11-01 07:00,1,18.8,18.8,18.8,18.8,17
DVF19,2018-11-01 08:00,1,18.9,18.9,18.85,18.85,305
DVF19,2018-11-01 08:30,1,18.85,19,18.85,18.95,302
DVF19,2018-11-01 09:00,1,18.95,18.95,18.8,18.9,305
DVF19,2018-11-01 09:30,1,18.85,18.9,18.8,18.85,481
DVF19,2018-11-01 10:00,1,18.85,18.9,18.8,18.8,645
DVF19,2018-11-01 10:30,1,18.8,18.85,18.75,18.75,1015
DVF19,2018-11-01 11:00,1,18.75,18.8,18.7,18.7,495
DVF19,2018-11-01 11:30,1,18.75,18.75,18.65,18.65,276
DVF19,2018-11-01 12:00,1,18.7,18.7,18.65,18.65,34
DVF19,2018-11-01 12:30,1,18.7,18.75,18.7,18.75,10
DVF19,2018-11-01 13:00,1,18.8,18.8,18.7,18.7,30
DVF19,2018-11-01 14:00,1,18.7,18.7,18.65,18.65,21
DVF19,2018-11-01 14:30,1,18.65,18.7,18.6,18.6,90
DVF19,2018-11-01 15:00,1,18.6,18.6,18.6,18.6,4
DVF19,2018-11-01 15:30,1,18.55,18.55,18.55,18.55,17
DVF19,2018-11-02 02:00,2,18.45,18.45,18.3,18.3,57
DVF19,2018-11-02 02:30,2,18.35,18.35,18.35,18.35,14
DVF19,2018-11-02 03:00,2,18.35,18.4,18.35,18.4,59
DVF19,2018-11-02 03:30,2,18.4,18.4,18.4,18.4,4
DVF19,2018-11-02 04:00,2,18.35,18.35,18.3,18.35,45
DVF19,2018-11-02 04:30,2,18.35,18.4,18.35,18.4,157
DVF19,2018-11-02 05:00,2,18.4,18.4,18.35,18.35,241
DVF19,2018-11-02 05:30,2,18.35,18.35,18.35,18.35,81
DVF19,2018-11-02 06:00,2,18.3,18.3,18.3,18.3,18
DVF19,2018-11-02 06:30,2,18.3,18.3,18.25,18.3,89
DVF19,2018-11-02 07:00,2,18.25,18.25,18.25,18.25,112
DVF19,2018-11-02 07:30,2,18.25,18.3,18.25,18.3,44
DVF19,2018-11-02 08:00,2,18.3,18.4,18.3,18.35,69
DVF19,2018-11-02 08:30,2,18.35,18.35,18.25,18.3,220
DVF19,2018-11-02 09:00,2,18.35,18.5,18.35,18.5,109
DVF19,2018-11-02 09:30,2,18.55,18.7,18.55,18.6,226
DVF19,2018-11-02 10:00,2,18.6,18.8,18.6,18.8,169
DVF19,2018-11-02 10:30,2,18.75,18.8,18.75,18.75,68
DVF19,2018-11-02 11:00,2,18.75,18.85,18.7,18.8,60
DVF19,2018-11-02 11:30,2,18.8,18.95,18.8,18.95,111
DVF19,2018-11-02 12:00,2,18.95,18.95,18.9,18.9,6
DVF19,2018-11-02 13:00,2,18.85,18.85,18.8,18.8,5
DVF19,2018-11-02 13:30,2,18.8,18.8,18.7,18.7,121
DVF19,2018-11-02 14:00,2,18.75,18.75,18.75,18.75,24
DVF19,2018-11-02 14:30,2,18.7,18.7,18.7,18.7,18
DVF19,2018-11-02 15:00,2,18.65,18.7,18.55,18.7,220
DVF19,2018-11-02 15:30,2,18.7,18.7,18.7,18.7,2
DVF19,2018-11-05 01:00,5,18.75,18.75,18.75,18.75,40
DVF19,2018-11-05 02:00,5,18.75,18.75,18.75,18.75,3
DVF19,2018-11-05 02:30,5,18.7,18.75,18.7,18.75,252
DVF19,2018-11-05 03:00,5,18.75,18.8,18.75,18.8,37
DVF19,2018-11-05 03:30,5,18.7,18.7,18.7,18.7,27
DVF19,2018-11-05 05:00,5,18.6,18.6,18.6,18.6,60
DVF19,2018-11-05 05:30,5,18.55,18.55,18.55,18.55,10
DVF19,2018-11-05 06:30,5,18.55,18.55,18.55,18.55,25
DVF19,2018-11-05 07:00,5,18.6,18.6,18.55,18.55,52
DVF19,2018-11-05 07:30,5,18.55,18.55,18.55,18.55,10
DVF19,2018-11-05 08:30,5,18.5,18.55,18.5,18.55,42
DVF19,2018-11-05 09:00,5,18.6,18.65,18.6,18.6,92
DVF19,2018-11-05 09:30,5,18.6,18.6,18.55,18.55,244
DVF19,2018-11-05 10:00,5,18.45,18.5,18.45,18.45,78
DVF19,2018-11-05 10:30,5,18.5,18.55,18.5,18.55,9
DVF19,2018-11-05 13:00,5,18.45,18.45,18.45,18.45,6
DVF19,2018-11-05 14:00,5,18.4,18.45,18.4,18.45,21
DVF19,2018-11-05 14:30,5,18.5,18.5,18.5,18.5,15
DVF19,2018-11-06 01:00,6,18.3,18.3,18.3,18.3,2
DVF19,2018-11-06 02:00,6,18.5,18.55,18.5,18.55,25
DVF19,2018-11-06 02:30,6,18.5,18.55,18.5,18.55,39
DVF19,2018-11-06 03:00,6,18.5,18.65,18.5,18.6,383
DVF19,2018-11-06 03:30,6,18.65,18.65,18.6,18.6,307
DVF19,2018-11-06 04:00,6,18.6,18.65,18.6,18.65,14
DVF19,2018-11-06 05:00,6,18.6,18.6,18.5,18.5,11
DVF19,2018-11-06 05:30,6,18.55,18.55,18.55,18.55,1
DVF19,2018-11-06 06:00,6,18.6,18.6,18.6,18.6,10
DVF19,2018-11-06 07:00,6,18.6,18.6,18.6,18.6,49
DVF19,2018-11-06 08:00,6,18.55,18.55,18.55,18.55,4
DVF19,2018-11-06 08:30,6,18.4,18.5,18.4,18.45,52
DVF19,2018-11-06 09:00,6,18.45,18.45,18.4,18.45,216
DVF19,2018-11-06 09:30,6,18.4,18.4,18.35,18.4,153
DVF19,2018-11-06 10:00,6,18.45,18.5,18.35,18.35,11
DVF19,2018-11-06 10:30,6,18.4,18.4,18.3,18.3,311
DVF19,2018-11-06 11:00,6,18.25,18.25,18.25,18.25,80
DVF19,2018-11-06 11:30,6,18.2,18.2,18.2,18.2,5
DVF19,2018-11-06 12:00,6,18.2,18.2,18.2,18.2,47
DVF19,2018-11-06 14:30,6,18.3,18.3,18.15,18.15,18
DVF19,2018-11-07 01:00,7,18.1,18.1,18,18.05,30
DVF19,2018-11-07 01:30,7,18,18.05,18,18.05,50
DVF19,2018-11-07 02:00,7,18,18,17.9,17.9,76
DVF19,2018-11-07 02:30,7,17.9,17.9,17.85,17.85,94
DVF19,2018-11-07 03:00,7,17.85,17.85,17.7,17.7,80
DVF19,2018-11-07 03:30,7,17.7,17.7,17.7,17.7,100
DVF19,2018-11-07 04:00,7,17.7,17.7,17.7,17.7,31
DVF19,2018-11-07 04:30,7,17.7,17.7,17.7,17.7,40
DVF19,2018-11-07 05:00,7,17.7,17.7,17.65,17.65,46
DVF19,2018-11-07 06:00,7,17.7,17.7,17.7,17.7,20
DVF19,2018-11-07 06:30,7,17.7,17.8,17.7,17.8,87
DVF19,2018-11-07 07:00,7,17.75,17.75,17.75,17.75,2
DVF19,2018-11-07 07:30,7,17.75,17.8,17.75,17.8,84
DVF19,2018-11-07 08:00,7,17.8,17.9,17.8,17.9,359
DVF19,2018-11-07 08:30,7,17.8,17.8,17.75,17.75,104
DVF19,2018-11-07 09:00,7,17.8,17.85,17.75,17.75,29
DVF19,2018-11-07 09:30,7,17.65,17.7,17.6,17.6,22
DVF19,2018-11-07 10:00,7,17.6,17.65,17.55,17.6,110
DVF19,2018-11-07 10:30,7,17.6,17.6,17.6,17.6,228
DVF19,2018-11-07 11:00,7,17.6,17.65,17.55,17.55,164
DVF19,2018-11-07 14:30,7,17.45,17.45,17.35,17.4,35
DVF19,2018-11-08 01:00,8,17.4,17.5,17.4,17.45,27
DVF19,2018-11-08 02:00,8,17.45,17.45,17.25,17.25,35
DVF19,2018-11-08 02:30,8,17.3,17.3,17.25,17.25,56
DVF19,2018-11-08 03:00,8,17.25,17.25,17.25,17.25,65
DVF19,2018-11-08 03:30,8,17.3,17.35,17.25,17.3,126
DVF19,2018-11-08 04:00,8,17.35,17.4,17.35,17.35,287
DVF19,2018-11-08 04:30,8,17.4,17.4,17.3,17.35,811
DVF19,2018-11-08 05:00,8,17.35,17.35,17.05,17.05,948
DVF19,2018-11-08 05:30,8,17.05,17.15,17,17.15,1280
DVF19,2018-11-08 06:00,8,17.15,17.15,17.15,17.15,1065
DVF19,2018-11-08 06:30,8,17.1,17.15,17.1,17.15,168
DVF19,2018-11-08 07:30,8,17.15,17.15,17.15,17.15,25
DVF19,2018-11-08 08:00,8,17.15,17.15,17.15,17.15,28
DVF19,2018-11-08 08:30,8,17.15,17.15,17.05,17.05,324
DVF19,2018-11-08 09:00,8,17.05,17.15,17.05,17.1,184
DVF19,2018-11-08 09:30,8,17.1,17.1,17.1,17.1,11
DVF19,2018-11-08 10:00,8,17.1,17.15,17.1,17.1,159
DVF19,2018-11-08 10:30,8,17.1,17.1,17.1,17.1,150
DVF19,2018-11-08 12:00,8,17.05,17.05,17.05,17.05,8
DVF19,2018-11-08 12:30,8,17.15,17.2,17.15,17.2,10
DVF19,2018-11-08 13:00,8,17.25,17.25,17.25,17.25,1
DVF19,2018-11-08 13:30,8,17.3,17.3,17.3,17.3,1
DVF19,2018-11-08 14:30,8,17.4,17.4,17.4,17.4,15
DVF19,2018-11-09 01:00,9,17.4,17.4,17.4,17.4,1
DVF19,2018-11-09 01:30,9,17.45,17.45,17.45,17.45,6
DVF19,2018-11-09 02:00,9,17.45,17.5,17.45,17.5,131
DVF19,2018-11-09 03:00,9,17.5,17.5,17.45,17.45,84
DVF19,2018-11-09 03:30,9,17.5,17.5,17.5,17.5,4
DVF19,2018-11-09 04:30,9,17.45,17.5,17.45,17.5,29
DVF19,2018-11-09 06:00,9,17.5,17.5,17.45,17.45,54
DVF19,2018-11-09 06:30,9,17.45,17.45,17.45,17.45,37
DVF19,2018-11-09 07:00,9,17.4,17.4,17.3,17.3,507
DVF19,2018-11-09 07:30,9,17.35,17.45,17.35,17.4,400
DVF19,2018-11-09 08:00,9,17.4,17.4,17.4,17.4,1
DVF19,2018-11-09 08:30,9,17.4,17.4,17.35,17.35,59
DVF19,2018-11-09 09:00,9,17.4,17.5,17.35,17.45,391
DVF19,2018-11-09 09:30,9,17.45,17.45,17.35,17.45,228
DVF19,2018-11-09 10:00,9,17.45,17.55,17.45,17.5,506
DVF19,2018-11-09 10:30,9,17.45,17.6,17.45,17.6,109
DVF19,2018-11-09 11:00,9,17.6,17.6,17.6,17.6,50
DVF19,2018-11-09 11:30,9,17.55,17.6,17.45,17.45,31
DVF19,2018-11-09 12:00,9,17.6,17.6,17.55,17.6,27
DVF19,2018-11-09 12:30,9,17.6,17.6,17.55,17.55,8
DVF19,2018-11-09 13:30,9,17.5,17.5,17.5,17.5,1
DVF19,2018-11-09 14:00,9,17.4,17.4,17.4,17.4,1
DVF19,2018-11-09 14:30,9,17.3,17.3,17.2,17.2,39
DVF19,2018-11-12 01:00,12,17.25,17.25,17.25,17.25,8
DVF19,2018-11-12 01:30,12,17.25,17.25,17.25,17.25,1
DVF19,2018-11-12 02:00,12,17.35,17.4,17.35,17.4,25
DVF19,2018-11-12 02:30,12,17.4,17.6,17.4,17.55,289
DVF19,2018-11-12 03:00,12,17.45,17.45,17.45,17.45,10
DVF19,2018-11-12 03:30,12,17.6,17.6,17.55,17.55,527
DVF19,2018-11-12 04:00,12,17.6,17.6,17.55,17.6,194
DVF19,2018-11-12 04:30,12,17.55,17.55,17.5,17.55,114
DVF19,2018-11-12 05:30,12,17.55,17.6,17.55,17.55,121
DVF19,2018-11-12 06:00,12,17.5,17.6,17.5,17.6,76
DVF19,2018-11-12 06:30,12,17.55,17.55,17.5,17.55,92
DVF19,2018-11-12 07:00,12,17.6,17.6,17.6,17.6,27
DVF19,2018-11-12 07:30,12,17.55,17.6,17.55,17.6,120
DVF19,2018-11-12 08:00,12,17.55,17.55,17.55,17.55,90
DVF19,2018-11-12 08:30,12,17.5,17.8,17.5,17.8,240
DVF19,2018-11-12 09:00,12,17.8,17.9,17.8,17.8,719
DVF19,2018-11-12 09:30,12,17.8,17.9,17.8,17.8,1663
DVF19,2018-11-12 10:00,12,17.8,18.05,17.8,18.05,1739
DVF19,2018-11-12 10:30,12,17.95,17.95,17.9,17.95,179
DVF19,2018-11-12 11:30,12,17.95,18.05,17.9,18.05,288
DVF19,2018-11-12 12:00,12,18.05,18.2,18.05,18.1,856
DVF19,2018-11-12 13:00,12,17.9,17.9,17.9,17.9,100
DVF19,2018-11-12 13:30,12,17.9,17.9,17.9,17.9,3
DVF19,2018-11-12 14:00,12,18,18,17.95,17.95,102
DVF19,2018-11-12 14:30,12,17.95,18.2,17.95,18.2,18
DVF19,2018-11-13 01:00,13,17.95,17.95,17.9,17.9,6
DVF19,2018-11-13 01:30,13,17.95,17.95,17.85,17.85,11
DVF19,2018-11-13 02:00,13,17.85,17.85,17.65,17.65,278
DVF19,2018-11-13 02:30,13,17.6,17.6,17.6,17.6,213
DVF19,2018-11-13 03:00,13,17.7,17.7,17.7,17.7,8
DVF19,2018-11-13 03:30,13,17.7,17.7,17.7,17.7,19
DVF19,2018-11-13 04:00,13,17.75,17.85,17.75,17.85,83
DVF19,2018-11-13 04:30,13,17.9,17.9,17.85,17.85,61
DVF19,2018-11-13 05:00,13,17.75,17.75,17.75,17.75,1
DVF19,2018-11-13 05:30,13,17.75,17.75,17.75,17.75,1
DVF19,2018-11-13 06:00,13,17.7,17.75,17.7,17.75,9
DVF19,2018-11-13 06:30,13,17.7,17.75,17.7,17.75,41
DVF19,2018-11-13 07:00,13,17.85,17.85,17.8,17.8,44
DVF19,2018-11-13 07:30,13,17.9,17.9,17.9,17.9,82
DVF19,2018-11-13 08:00,13,17.85,17.9,17.85,17.9,77
DVF19,2018-11-13 08:30,13,17.9,17.95,17.85,17.85,210
DVF19,2018-11-13 09:00,13,17.95,18.3,17.95,18.3,2534
DVF19,2018-11-13 09:30,13,18.25,18.25,18,18,119
DVF19,2018-11-13 10:00,13,17.95,17.95,17.8,17.8,92
DVF19,2018-11-13 10:30,13,17.85,17.9,17.85,17.85,223
DVF19,2018-11-13 11:00,13,17.9,17.95,17.75,17.8,1089
DVF19,2018-11-13 11:30,13,18,18,18,18,12
DVF19,2018-11-13 12:30,13,17.9,17.9,17.9,17.9,3
DVF19,2018-11-13 13:00,13,17.9,18,17.9,18,39
DVF19,2018-11-13 14:30,13,18.1,18.1,17.85,17.85,30
DVF19,2018-11-14 01:00,14,18,18.05,18,18.05,9
DVF19,2018-11-14 01:30,14,18.05,18.05,18,18,45
DVF19,2018-11-14 02:00,14,18.15,18.2,18,18.15,343
DVF19,2018-11-14 02:30,14,18.35,18.4,18.3,18.3,383
DVF19,2018-11-14 03:00,14,18.35,18.35,18.25,18.25,142
DVF19,2018-11-14 03:30,14,18.2,18.25,18.1,18.15,245
DVF19,2018-11-14 04:00,14,18.2,18.2,18.05,18.05,218
DVF19,2018-11-14 04:30,14,18.1,18.1,18.1,18.1,58
DVF19,2018-11-14 05:00,14,18.1,18.25,18.1,18.25,602
DVF19,2018-11-14 05:30,14,18.2,18.2,18.15,18.2,141
DVF19,2018-11-14 06:00,14,18.2,18.25,18.15,18.15,51
DVF19,2018-11-14 06:30,14,18.2,18.2,18.15,18.15,76
DVF19,2018-11-14 07:00,14,18.1,18.1,18.05,18.1,196
DVF19,2018-11-14 07:30,14,18.05,18.05,17.95,18,1178
DVF19,2018-11-14 08:00,14,18,18,17.85,17.85,101
DVF19,2018-11-14 08:30,14,17.85,18.05,17.85,18.05,358
DVF19,2018-11-14 09:00,14,17.95,18.1,17.95,18.05,364
DVF19,2018-11-14 09:30,14,18,18.05,18,18.05,114
DVF19,2018-11-14 10:00,14,18.05,18.2,18.05,18.2,132
DVF19,2018-11-14 10:30,14,18.2,18.25,18.05,18.05,197
DVF19,2018-11-14 11:00,14,18.25,18.25,18.25,18.25,2
DVF19,2018-11-14 11:30,14,18.2,18.25,18.2,18.25,45
DVF19,2018-11-14 12:00,14,18.2,18.3,18.2,18.25,16
DVF19,2018-11-14 12:30,14,18.35,18.4,18.35,18.4,56
DVF19,2018-11-14 13:00,14,18.45,18.45,18.2,18.2,51
DVF19,2018-11-14 13:30,14,18.1,18.1,18.1,18.1,2
DVF19,2018-11-14 14:00,14,18.05,18.05,17.95,17.95,2
DVF19,2018-11-14 14:30,14,18.1,18.25,18.1,18.25,5
DVF19,2018-11-15 01:00,15,18.1,18.1,18.05,18.05,3
DVF19,2018-11-15 01:30,15,18,18,17.95,18,10
DVF19,2018-11-15 02:00,15,17.95,17.95,17.9,17.9,19
DVF19,2018-11-15 02:30,15,17.85,18.2,17.85,18.2,415
DVF19,2018-11-15 03:00,15,18.2,18.3,18.15,18.3,537
DVF19,2018-11-15 03:30,15,18.3,18.35,18.2,18.25,172
DVF19,2018-11-15 04:00,15,18.3,18.4,18.25,18.25,10
DVF19,2018-11-15 04:30,15,18.25,18.25,18.25,18.25,20
DVF19,2018-11-15 05:00,15,18.25,18.25,18.2,18.2,9
DVF19,2018-11-15 05:30,15,18.25,18.25,18.2,18.2,136
DVF19,2018-11-15 06:00,15,18.2,18.2,18.15,18.15,93
DVF19,2018-11-15 06:30,15,18.2,18.2,18.15,18.15,3
DVF19,2018-11-15 07:00,15,18.25,18.4,18.25,18.35,70
DVF19,2018-11-15 07:30,15,18.35,18.6,18.3,18.6,197
DVF19,2018-11-15 08:00,15,18.55,18.7,18.5,18.55,987
DVF19,2018-11-15 08:30,15,18.65,18.7,18.6,18.6,72
DVF19,2018-11-15 09:00,15,18.7,18.75,18.7,18.75,21
DVF19,2018-11-15 09:30,15,18.8,18.95,18.8,18.8,233
DVF19,2018-11-15 10:00,15,18.9,18.9,18.6,18.65,566
DVF19,2018-11-15 10:30,15,18.65,18.65,18.6,18.6,151
DVF19,2018-11-15 11:00,15,18.65,18.75,18.6,18.7,445
DVF19,2018-11-15 11:30,15,18.55,18.7,18.55,18.7,3
DVF19,2018-11-15 12:00,15,18.7,18.75,18.55,18.55,113
DVF19,2018-11-15 13:30,15,18.4,18.4,18.4,18.4,54
DVF19,2018-11-15 14:00,15,18.6,18.6,18.45,18.45,9
DVF19,2018-11-15 14:30,15,18.45,18.45,18.45,18.45,2
DVF19,2018-11-16 01:00,16,18.55,18.6,18.55,18.55,9
DVF19,2018-11-16 01:30,16,18.55,18.55,18.55,18.55,1
DVF19,2018-11-16 02:00,16,18.5,18.5,18.3,18.45,299
DVF19,2018-11-16 02:30,16,18.5,18.5,18.4,18.5,180
DVF19,2018-11-16 03:00,16,18.5,18.5,18.45,18.45,23
DVF19,2018-11-16 03:30,16,18.45,18.45,18.45,18.45,21
DVF19,2018-11-16 04:00,16,18.45,18.55,18.45,18.55,16
DVF19,2018-11-16 04:30,16,18.5,18.5,18.5,18.5,83
DVF19,2018-11-16 05:00,16,18.55,18.6,18.5,18.6,46
DVF19,2018-11-16 05:30,16,18.6,18.65,18.6,18.65,122
DVF19,2018-11-16 06:00,16,18.65,18.75,18.65,18.7,59
DVF19,2018-11-16 06:30,16,18.8,18.8,18.75,18.75,77
DVF19,2018-11-16 07:00,16,18.75,18.8,18.75,18.8,54
DVF19,2018-11-16 07:30,16,18.9,18.9,18.9,18.9,2
DVF19,2018-11-16 08:00,16,18.7,18.7,18.6,18.7,30
DVF19,2018-11-16 08:30,16,18.75,18.85,18.6,18.6,280
DVF19,2018-11-16 09:00,16,18.55,18.55,18.45,18.45,65
DVF19,2018-11-16 09:30,16,18.4,18.45,18.3,18.3,219
DVF19,2018-11-16 10:00,16,18.35,18.35,18.15,18.25,1330
DVF19,2018-11-16 10:30,16,18.3,18.3,18.3,18.3,208
DVF19,2018-11-16 11:00,16,18.25,18.25,18.25,18.25,65
DVF19,2018-11-16 11:30,16,18.25,18.25,18.05,18.05,119
DVF19,2018-11-16 12:00,16,18,18,18,18,3
DVF19,2018-11-16 12:30,16,18.15,18.15,18.15,18.15,1
DVF19,2018-11-16 14:00,16,17.95,17.95,17.9,17.9,7
DVF19,2018-11-16 14:30,16,17.85,17.95,17.8,17.9,41
DVF19,2018-11-19 01:00,19,17.85,17.9,17.85,17.9,49
DVF19,2018-11-19 01:30,19,17.85,17.9,17.85,17.9,71
DVF19,2018-11-19 02:00,19,17.95,17.95,17.75,17.8,366
DVF19,2018-11-19 02:30,19,17.8,17.85,17.8,17.85,818
DVF19,2018-11-19 03:00,19,17.85,18,17.85,18,598
DVF19,2018-11-19 03:30,19,17.95,18.2,17.95,18.15,493
DVF19,2018-11-19 04:00,19,18.15,18.15,18.05,18.1,997
DVF19,2018-11-19 04:30,19,18.1,18.2,18.1,18.1,190
DVF19,2018-11-19 05:00,19,18.1,18.1,17.9,17.9,325
DVF19,2018-11-19 05:30,19,17.95,18.05,17.95,18.05,346
DVF19,2018-11-19 06:00,19,18.1,18.15,18.05,18.05,250
DVF19,2018-11-19 07:00,19,18.05,18.05,18,18,271
DVF19,2018-11-19 07:30,19,17.95,18,17.95,18,182
DVF19,2018-11-19 08:00,19,18,18,17.95,17.95,350
DVF19,2018-11-19 08:30,19,18.05,18.05,17.95,18.05,168
DVF19,2018-11-19 09:00,19,18.05,18.4,18.05,18.35,1257
DVF19,2018-11-19 09:30,19,18.35,18.45,18.15,18.2,530
DVF19,2018-11-19 10:00,19,18.2,18.45,18.15,18.4,1072
DVF19,2018-11-19 10:30,19,18.4,18.65,18.4,18.6,265
DVF19,2018-11-19 11:00,19,18.6,18.7,18.6,18.65,304
DVF19,2018-11-19 11:30,19,18.7,18.7,18.7,18.7,15
DVF19,2018-11-19 12:30,19,18.6,18.7,18.6,18.7,11
DVF19,2018-11-19 13:00,19,18.75,18.8,18.75,18.75,65
DVF19,2018-11-19 13:30,19,18.75,18.75,18.65,18.65,22
DVF19,2018-11-19 14:00,19,18.65,18.65,18.55,18.55,10
DVF19,2018-11-19 14:30,19,18.65,18.75,18.65,18.75,3
DVF19,2018-11-20 01:00,20,18.8,18.8,18.8,18.8,1
DVF19,2018-11-20 01:30,20,18.75,18.75,18.75,18.75,30
DVF19,2018-11-20 02:00,20,18.75,18.95,18.65,18.65,805
DVF19,2018-11-20 02:30,20,18.7,18.9,18.65,18.9,1595
DVF19,2018-11-20 03:00,20,18.9,18.95,18.75,18.8,153
DVF19,2018-11-20 03:30,20,18.8,18.85,18.75,18.85,106
DVF19,2018-11-20 04:00,20,18.95,19,18.9,18.9,167
DVF19,2018-11-20 04:30,20,18.85,18.85,18.85,18.85,4
DVF19,2018-11-20 05:00,20,18.85,18.9,18.85,18.9,46
DVF19,2018-11-20 05:30,20,18.95,18.95,18.75,18.75,83
DVF19,2018-11-20 06:00,20,18.8,18.8,18.8,18.8,9
DVF19,2018-11-20 06:30,20,19.05,19.1,19.05,19.1,141
DVF19,2018-11-20 07:00,20,19.05,19.15,18.95,18.95,900
DVF19,2018-11-20 07:30,20,19,19.15,19,19.15,392
DVF19,2018-11-20 08:00,20,19.15,19.3,19.1,19.15,737
DVF19,2018-11-20 08:30,20,19.1,19.3,19,19.25,746
DVF19,2018-11-20 09:00,20,19.2,19.4,19.15,19.15,173
DVF19,2018-11-20 09:30,20,19.15,19.15,19.05,19.1,87
DVF19,2018-11-20 10:00,20,19.15,19.3,19.1,19.2,328
DVF19,2018-11-20 10:30,20,19.15,19.2,19,19.05,228
DVF19,2018-11-20 11:00,20,19.05,19.25,19,19.2,227
DVF19,2018-11-20 11:30,20,19.15,19.3,19.15,19.3,137
DVF19,2018-11-20 12:00,20,19.3,19.45,19.3,19.45,45
DVF19,2018-11-20 12:30,20,19.35,19.4,19.35,19.35,4
DVF19,2018-11-20 13:00,20,19.4,19.45,19.4,19.4,4
DVF19,2018-11-20 13:30,20,19.3,19.45,19.3,19.45,5
DVF19,2018-11-20 14:00,20,19.5,19.5,19.5,19.5,24
DVF19,2018-11-20 14:30,20,19.25,19.25,19.25,19.25,21
DVF19,2018-11-21 01:30,21,18.95,18.95,18.85,18.9,282
DVF19,2018-11-21 02:00,21,18.95,19.05,18.85,18.95,538
DVF19,2018-11-21 02:30,21,18.95,18.95,18.75,18.85,285
DVF19,2018-11-21 03:00,21,18.85,18.9,18.85,18.9,302
DVF19,2018-11-21 03:30,21,18.95,19.05,18.9,18.9,439
DVF19,2018-11-21 04:00,21,18.85,19,18.85,19,452
DVF19,2018-11-21 04:30,21,18.95,19,18.9,18.95,47
DVF19,2018-11-21 05:00,21,19,19.1,18.95,19.05,558
DVF19,2018-11-21 05:30,21,19,19.1,18.95,19.05,611
DVF19,2018-11-21 06:00,21,19.05,19.05,18.95,18.95,773
DVF19,2018-11-21 06:30,21,18.95,19,18.9,18.95,573
DVF19,2018-11-21 07:00,21,18.9,18.95,18.9,18.95,98
DVF19,2018-11-21 07:30,21,18.95,18.95,18.9,18.9,63
DVF19,2018-11-21 08:00,21,18.9,18.9,18.8,18.9,137
DVF19,2018-11-21 08:30,21,18.9,19.05,18.85,18.9,1234
DVF19,2018-11-21 09:00,21,18.85,18.95,18.85,18.85,1012
DVF19,2018-11-21 09:30,21,18.9,18.9,18.85,18.9,786
DVF19,2018-11-21 10:00,21,18.9,18.9,18.75,18.85,1071
DVF19,2018-11-21 10:30,21,18.8,18.85,18.75,18.85,700
DVF19,2018-11-21 11:00,21,18.8,18.85,18.8,18.85,4
DVF19,2018-11-21 11:30,21,18.8,18.8,18.8,18.8,52
DVF19,2018-11-21 12:00,21,18.85,18.85,18.85,18.85,23
DVF19,2018-11-21 12:30,21,18.8,18.85,18.8,18.85,11
DVF19,2018-11-21 13:30,21,18.85,18.85,18.85,18.85,1
DVF19,2018-11-21 14:30,21,18.95,19.05,18.95,19.05,27
DVF19,2018-11-22 01:00,22,18.9,18.9,18.9,18.9,146
DVF19,2018-11-22 01:30,22,18.85,18.85,18.8,18.85,173
DVF19,2018-11-22 02:00,22,18.9,18.95,18.9,18.95,438
DVF19,2018-11-22 02:30,22,19,19.1,19,19.05,183
DVF19,2018-11-22 03:00,22,19.05,19.2,19.05,19.2,233
DVF19,2018-11-22 03:30,22,19.2,19.2,19.1,19.1,160
DVF19,2018-11-22 04:00,22,19.05,19.1,19,19.05,108
DVF19,2018-11-22 04:30,22,19.05,19.15,19.05,19.15,264
DVF19,2018-11-22 05:00,22,19.15,19.15,19.1,19.1,150
DVF19,2018-11-22 05:30,22,19.05,19.1,19.05,19.1,25
DVF19,2018-11-22 06:00,22,19.05,19.1,19.05,19.05,9
DVF19,2018-11-22 06:30,22,19.1,19.1,19.05,19.05,37
DVF19,2018-11-22 07:30,22,19.1,19.1,19.1,19.1,30
DVF19,2018-11-22 08:00,22,19.1,19.1,19.1,19.1,15
DVF19,2018-11-22 08:30,22,19.1,19.1,19.05,19.05,152
DVF19,2018-11-22 09:00,22,19,19,18.95,19,395
DVF19,2018-11-22 09:30,22,19.05,19.05,19,19.05,282
DVF19,2018-11-22 10:00,22,19.05,19.15,19.05,19.1,318
DVF19,2018-11-22 10:30,22,19.05,19.1,19,19,336
DVF19,2018-11-22 11:30,22,19.05,19.05,19.05,19.05,21
DVF19,2018-11-22 12:00,22,19.05,19.05,19.05,19.05,1
DVF19,2018-11-22 13:00,22,19.1,19.1,19.1,19.1,10
DVF19,2018-11-22 14:30,22,19.1,19.1,19.05,19.05,30
DVF19,2018-11-23 02:00,23,19,19,18.9,18.9,124
DVF19,2018-11-23 02:30,23,18.95,19,18.9,18.9,308
DVF19,2018-11-23 03:00,23,18.9,18.95,18.9,18.9,168
DVF19,2018-11-23 03:30,23,18.9,18.9,18.9,18.9,163
DVF19,2018-11-23 04:00,23,19,19,19,19,11
DVF19,2018-11-23 04:30,23,19.05,19.05,19,19.05,300
DVF19,2018-11-23 05:00,23,19.05,19.05,19.05,19.05,26
DVF19,2018-11-23 05:30,23,19.05,19.05,19,19,122
DVF19,2018-11-23 06:00,23,19,19,19,19,69
DVF19,2018-11-23 07:00,23,19.05,19.1,19.05,19.1,31
DVF19,2018-11-23 07:30,23,19.1,19.25,19.1,19.25,300
DVF19,2018-11-23 08:00,23,19.2,19.25,19.2,19.25,31
DVF19,2018-11-23 08:30,23,19.2,19.2,19.15,19.15,235
DVF19,2018-11-23 09:00,23,19.15,19.25,19.1,19.25,143
DVF19,2018-11-23 09:30,23,19.2,19.25,19.1,19.15,470
DVF19,2018-11-23 10:00,23,19.15,19.15,18.95,18.95,486
DVF19,2018-11-23 10:30,23,18.95,19.15,18.95,19.05,376
DVF19,2018-11-23 11:00,23,19.05,19.05,19,19,9
DVF19,2018-11-23 12:00,23,19.15,19.15,19.15,19.15,10
DVF19,2018-11-23 13:00,23,19.1,19.1,19.1,19.1,5
DVF19,2018-11-23 14:30,23,19.15,19.15,19.05,19.05,48
DVF19,2018-11-26 01:00,26,19,19,18.75,18.75,59
DVF19,2018-11-26 01:30,26,18.7,18.75,18.7,18.75,149
DVF19,2018-11-26 02:00,26,18.75,18.75,18.55,18.6,577
DVF19,2018-11-26 02:30,26,18.6,18.6,18.55,18.55,220
DVF19,2018-11-26 03:00,26,18.55,18.6,18.5,18.6,219
DVF19,2018-11-26 03:30,26,18.55,18.55,18.55,18.55,6
DVF19,2018-11-26 04:00,26,18.6,18.65,18.6,18.65,50
DVF19,2018-11-26 04:30,26,18.65,18.65,18.65,18.65,230
DVF19,2018-11-26 05:00,26,18.6,18.65,18.6,18.65,357
DVF19,2018-11-26 05:30,26,18.6,18.6,18.6,18.6,100
DVF19,2018-11-26 06:00,26,18.65,18.65,18.6,18.6,252
DVF19,2018-11-26 06:30,26,18.65,18.75,18.65,18.7,118
DVF19,2018-11-26 07:00,26,18.7,18.7,18.7,18.7,60
DVF19,2018-11-26 07:30,26,18.75,18.75,18.7,18.7,4
DVF19,2018-11-26 08:00,26,18.75,18.8,18.75,18.8,801
DVF19,2018-11-26 08:30,26,18.8,18.8,18.7,18.7,106
DVF19,2018-11-26 09:00,26,18.7,18.7,18.6,18.65,249
DVF19,2018-11-26 09:30,26,18.6,18.6,18.45,18.5,1965
DVF19,2018-11-26 10:00,26,18.5,18.55,18.4,18.45,1455
DVF19,2018-11-26 10:30,26,18.4,18.6,18.4,18.5,1472
DVF19,2018-11-26 11:00,26,18.5,18.55,18.5,18.55,160
DVF19,2018-11-26 11:30,26,18.55,18.6,18.55,18.6,227
DVF19,2018-11-26 12:00,26,18.5,18.5,18.5,18.5,21
DVF19,2018-11-26 12:30,26,18.45,18.45,18.45,18.45,19
DVF19,2018-11-26 13:00,26,18.4,18.4,18.4,18.4,21
DVF19,2018-11-26 13:30,26,18.35,18.4,18.35,18.4,76
DVF19,2018-11-26 14:00,26,18.35,18.4,18.35,18.4,6
DVF19,2018-11-26 14:30,26,18.35,18.35,18.25,18.25,14
DVF19,2018-11-27 01:00,27,18.45,18.45,18.45,18.45,63
DVF19,2018-11-27 01:30,27,18.3,18.35,18.25,18.25,277
DVF19,2018-11-27 02:00,27,18.3,18.4,18.2,18.35,881
DVF19,2018-11-27 02:30,27,18.4,18.5,18.3,18.35,766
DVF19,2018-11-27 03:00,27,18.3,18.3,18.2,18.25,291
DVF19,2018-11-27 03:30,27,18.3,18.3,18.3,18.3,69
DVF19,2018-11-27 04:00,27,18.35,18.4,18.35,18.4,77
DVF19,2018-11-27 04:30,27,18.45,18.45,18.4,18.4,110
DVF19,2018-11-27 05:00,27,18.45,18.55,18.45,18.5,156
DVF19,2018-11-27 05:30,27,18.5,18.55,18.5,18.5,192
DVF19,2018-11-27 06:00,27,18.55,18.6,18.5,18.6,161
DVF19,2018-11-27 06:30,27,18.55,18.6,18.55,18.6,97
DVF19,2018-11-27 07:00,27,18.6,18.65,18.6,18.65,160
DVF19,2018-11-27 07:30,27,18.65,18.65,18.55,18.55,548
DVF19,2018-11-27 08:00,27,18.55,18.6,18.55,18.55,59
DVF19,2018-11-27 08:30,27,18.55,18.65,18.55,18.65,267
DVF19,2018-11-27 09:00,27,18.6,18.65,18.45,18.55,139
DVF19,2018-11-27 09:30,27,18.55,18.65,18.55,18.55,943
DVF19,2018-11-27 10:00,27,18.5,18.55,18.45,18.5,984
DVF19,2018-11-27 10:30,27,18.45,18.55,18.4,18.45,755
DVF19,2018-11-27 11:00,27,18.4,18.45,18.4,18.45,190
DVF19,2018-11-27 11:30,27,18.45,18.45,18.45,18.45,41
DVF19,2018-11-27 12:00,27,18.4,18.4,18.4,18.4,19
DVF19,2018-11-27 13:00,27,18.35,18.35,18.3,18.3,118
DVF19,2018-11-27 14:30,27,18.25,18.25,18.25,18.25,17
DVF19,2018-11-28 01:00,28,18.2,18.2,18.15,18.2,211
DVF19,2018-11-28 01:30,28,18.2,18.25,18.2,18.25,201
DVF19,2018-11-28 02:00,28,18.25,18.35,18.2,18.25,563
DVF19,2018-11-28 02:30,28,18.3,18.4,18.25,18.3,836
DVF19,2018-11-28 03:00,28,18.25,18.4,18.25,18.4,167
DVF19,2018-11-28 03:30,28,18.4,18.4,18.35,18.4,319
DVF19,2018-11-28 04:00,28,18.35,18.45,18.35,18.4,33
DVF19,2018-11-28 04:30,28,18.4,18.4,18.3,18.3,35
DVF19,2018-11-28 05:00,28,18.35,18.35,18.35,18.35,51
DVF19,2018-11-28 05:30,28,18.35,18.35,18.3,18.3,190
DVF19,2018-11-28 06:00,28,18.25,18.25,18.25,18.25,11
DVF19,2018-11-28 06:30,28,18.3,18.35,18.3,18.35,58
DVF19,2018-11-28 07:00,28,18.35,18.35,18.3,18.3,617
DVF19,2018-11-28 07:30,28,18.3,18.3,18.3,18.3,4
DVF19,2018-11-28 08:00,28,18.25,18.3,18.25,18.3,831
DVF19,2018-11-28 08:30,28,18.3,18.3,18.2,18.3,649
DVF19,2018-11-28 09:00,28,18.25,18.35,18.25,18.35,61
DVF19,2018-11-28 09:30,28,18.4,18.45,18.35,18.4,296
DVF19,2018-11-28 10:00,28,18.35,18.4,18.3,18.3,425
DVF19,2018-11-28 10:30,28,18.3,18.35,18.3,18.3,1515
DVF19,2018-11-28 11:00,28,18.25,18.25,18,18,581
DVF19,2018-11-28 11:30,28,18,18.05,18,18.05,397
DVF19,2018-11-28 12:00,28,18.05,18.05,18.05,18.05,6
DVF19,2018-11-28 12:30,28,18,18,18,18,80
DVF19,2018-11-28 13:00,28,18,18,18,18,16
DVF19,2018-11-28 13:30,28,17.95,17.95,17.95,17.95,8
DVF19,2018-11-28 14:30,28,18,18,18,18,10
DVF19,2018-11-29 01:00,29,18.1,18.15,18.1,18.15,81
DVF19,2018-11-29 01:30,29,18.2,18.2,18.2,18.2,38
DVF19,2018-11-29 02:00,29,18.15,18.25,18.1,18.25,335
DVF19,2018-11-29 02:30,29,18.25,18.3,18.15,18.15,721
DVF19,2018-11-29 03:00,29,18.2,18.2,18.2,18.2,109
DVF19,2018-11-29 03:30,29,18.2,18.2,18.15,18.2,142
DVF19,2018-11-29 04:00,29,18.15,18.2,18.15,18.2,891
DVF19,2018-11-29 04:30,29,18.15,18.2,18.15,18.2,413
DVF19,2018-11-29 05:00,29,18.15,18.15,18.15,18.15,109
DVF19,2018-11-29 05:30,29,18.2,18.25,18.15,18.15,112
DVF19,2018-11-29 06:00,29,18.15,18.15,18.15,18.15,62
DVF19,2018-11-29 06:30,29,18.2,18.2,18.15,18.15,33
DVF19,2018-11-29 07:00,29,18.25,18.25,18.2,18.25,278
DVF19,2018-11-29 07:30,29,18.25,18.25,18.15,18.15,91
DVF19,2018-11-29 08:00,29,18.1,18.15,18.05,18.1,2556
DVF19,2018-11-29 08:30,29,18.05,18.05,18,18,1856
DVF19,2018-11-29 09:00,29,18.05,18.15,18.05,18.15,534
DVF19,2018-11-29 09:30,29,18.15,18.35,18.05,18.25,983
DVF19,2018-11-29 10:00,29,18.25,18.25,18.15,18.25,820
DVF19,2018-11-29 10:30,29,18.2,18.25,18.1,18.1,714
DVF19,2018-11-29 11:00,29,18.2,18.25,18.2,18.2,20
DVF19,2018-11-29 11:30,29,18.15,18.2,18.15,18.2,22
DVF19,2018-11-29 12:00,29,18.2,18.25,18.2,18.25,80
DVF19,2018-11-29 12:30,29,18.2,18.2,18,18.05,707
DVF19,2018-11-29 14:00,29,17.9,17.9,17.9,17.9,1
DVF19,2018-11-29 14:30,29,18,18,17.95,17.95,43
DVF19,2018-11-30 07:00,30,18.2,18.2,18,18,169
DVF19,2018-11-30 07:30,30,18.05,18.1,18.05,18.05,291
DVF19,2018-11-30 08:00,30,18.05,18.05,18.05,18.05,384
DVF19,2018-11-30 08:30,30,18.05,18.05,17.95,17.95,79
DVF19,2018-11-30 09:00,30,17.9,17.95,17.8,17.8,558
DVF19,2018-11-30 09:30,30,17.8,17.8,17.65,17.7,461
DVF19,2018-11-30 10:00,30,17.75,17.75,17.65,17.75,927
DVF19,2018-11-30 10:30,30,17.75,17.8,17.65,17.7,631
DVF19,2018-11-30 11:00,30,17.7,17.75,17.7,17.75,11
DVF19,2018-11-30 11:30,30,17.75,17.75,17.75,17.75,3
DVF19,2018-11-30 12:00,30,17.8,17.8,17.75,17.75,5
DVF19,2018-11-30 12:30,30,17.65,17.65,17.65,17.65,42
DVF19,2018-11-30 13:00,30,17.65,17.65,17.6,17.6,54
DVF19,2018-11-30 13:30,30,17.6,17.6,17.6,17.6,16
DVF19,2018-11-30 14:00,30,17.55,17.55,17.55,17.55,29
DVF19,2018-11-30 14:30,30,17.5,17.6,17.5,17.6,10
DVF19,2018-12-03 01:00,3,17.05,17.15,16.7,16.7,344
DVF19,2018-12-03 01:30,3,16.75,16.9,16.75,16.75,291
DVF19,2018-12-03 02:00,3,16.75,16.85,16.65,16.85,1063
DVF19,2018-12-03 02:30,3,16.85,16.9,16.85,16.9,329
DVF19,2018-12-03 03:00,3,16.95,17.05,16.95,17,121
DVF19,2018-12-03 03:30,3,17,17,16.95,16.95,205
DVF19,2018-12-03 04:00,3,16.95,16.95,16.9,16.95,86
DVF19,2018-12-03 04:30,3,17,17.1,17,17.1,471
DVF19,2018-12-03 05:00,3,17.05,17.1,17.05,17.1,53
DVF19,2018-12-03 05:30,3,17.15,17.2,17.1,17.2,675
DVF19,2018-12-03 06:00,3,17.15,17.2,17.15,17.2,312
DVF19,2018-12-03 06:30,3,17.15,17.2,17.15,17.2,360
DVF19,2018-12-03 07:00,3,17.2,17.25,17.2,17.25,185
DVF19,2018-12-03 07:30,3,17.25,17.25,17.2,17.2,256
DVF19,2018-12-03 08:00,3,17.15,17.15,17.05,17.05,948
DVF19,2018-12-03 08:30,3,17.1,17.2,17.1,17.2,497
DVF19,2018-12-03 09:00,3,17.15,17.25,17.05,17.05,484
DVF19,2018-12-03 09:30,3,17.1,17.2,17.1,17.2,371
DVF19,2018-12-03 10:00,3,17.2,17.2,16.95,16.95,2340
DVF19,2018-12-03 10:30,3,16.95,17.05,16.85,17.05,1649
DVF19,2018-12-03 11:00,3,16.95,16.95,16.9,16.9,137
DVF19,2018-12-03 11:30,3,16.9,17,16.9,16.9,76
DVF19,2018-12-03 12:00,3,16.9,17,16.9,17,85
DVF19,2018-12-03 12:30,3,16.95,17.05,16.95,17.05,18
DVF19,2018-12-03 13:00,3,17.05,17.05,17,17,48
DVF19,2018-12-03 14:00,3,16.95,16.95,16.95,16.95,3
DVF19,2018-12-03 14:30,3,16.9,17.1,16.9,16.95,35
DVF19,2018-12-04 01:00,4,17.3,17.3,17.2,17.3,155
DVF19,2018-12-04 01:30,4,17.25,17.3,17.25,17.25,139
DVF19,2018-12-04 02:00,4,17.2,17.2,17.1,17.15,264
DVF19,2018-12-04 02:30,4,17.2,17.3,17.2,17.3,1455
DVF19,2018-12-04 03:00,4,17.25,17.3,17.25,17.3,591
DVF19,2018-12-04 03:30,4,17.3,17.4,17.3,17.35,94
DVF19,2018-12-04 04:00,4,17.4,17.45,17.25,17.3,358
DVF19,2018-12-04 04:30,4,17.25,17.25,17.2,17.2,175
DVF19,2018-12-04 05:00,4,17.2,17.25,17.15,17.25,214
DVF19,2018-12-04 05:30,4,17.25,17.3,17.25,17.3,17
DVF19,2018-12-04 06:30,4,17.25,17.25,17.25,17.25,62
DVF19,2018-12-04 07:00,4,17.25,17.25,17.2,17.2,353
DVF19,2018-12-04 07:30,4,17.15,17.2,17.15,17.2,212
DVF19,2018-12-04 08:00,4,17.2,17.3,17.2,17.3,710
DVF19,2018-12-04 08:30,4,17.25,17.3,17.2,17.25,718
DVF19,2018-12-04 09:00,4,17.25,17.25,17.25,17.25,152
DVF19,2018-12-04 09:30,4,17.25,17.25,17.2,17.2,465
DVF19,2018-12-04 10:00,4,17.25,17.25,17.1,17.2,2281
DVF19,2018-12-04 10:30,4,17.15,17.25,17.05,17.2,2626
DVF19,2018-12-04 11:00,4,17.25,17.8,17.25,17.55,885
DVF19,2018-12-04 11:30,4,17.75,17.85,17.65,17.8,251
DVF19,2018-12-04 12:00,4,17.8,18.1,17.75,18.1,308
DVF19,2018-12-04 12:30,4,18.05,18.2,17.85,17.85,305
DVF19,2018-12-04 13:00,4,17.95,18,17.95,17.95,71
DVF19,2018-12-04 13:30,4,18.05,18.05,17.9,17.9,50
DVF19,2018-12-04 14:00,4,18.05,18.05,18.05,18.05,5
DVF19,2018-12-04 14:30,4,18,18.2,18,18.2,29
DVF19,2018-12-05 01:00,5,18.15,18.15,17.9,17.95,114
DVF19,2018-12-05 01:30,5,17.9,17.9,17.85,17.85,224
DVF19,2018-12-05 02:00,5,17.9,18,17.9,17.95,430
DVF19,2018-12-05 02:30,5,17.95,17.95,17.7,17.7,215
DVF19,2018-12-05 03:00,5,17.7,17.8,17.65,17.8,216
DVF19,2018-12-05 03:30,5,17.8,17.8,17.7,17.7,171
DVF19,2018-12-05 04:00,5,17.75,17.75,17.65,17.7,243
DVF19,2018-12-05 04:30,5,17.75,17.75,17.7,17.7,236
DVF19,2018-12-05 05:00,5,17.7,17.75,17.7,17.75,62
DVF19,2018-12-05 05:30,5,17.75,17.75,17.75,17.75,7
DVF19,2018-12-05 06:00,5,17.7,17.7,17.7,17.7,2
DVF19,2018-12-05 06:30,5,17.7,17.75,17.7,17.7,210
DVF19,2018-12-05 07:00,5,17.7,17.7,17.65,17.65,49
DVF19,2018-12-05 07:30,5,17.65,17.75,17.65,17.75,695
DVF19,2018-12-05 08:00,5,17.75,17.8,17.75,17.75,631
DVF19,2018-12-05 08:30,5,17.8,17.85,17.8,17.8,491
DVF19,2018-12-05 09:00,5,17.8,17.85,17.75,17.85,1219
DVF19,2018-12-05 09:30,5,17.8,17.9,17.8,17.9,669
DVF19,2018-12-05 10:00,5,17.9,18,17.9,18,2490
DVF19,2018-12-05 10:30,5,17.9,18.15,17.9,18.1,375
DVF19,2018-12-05 11:30,5,18,18,18,18,1
DVF19,2018-12-05 12:00,5,18,18,18,18,65
DVF19,2018-12-05 13:00,5,18,18,18,18,20
DVF19,2018-12-05 13:30,5,18.05,18.05,18.05,18.05,1
DVF19,2018-12-05 14:30,5,17.95,17.95,17.95,17.95,30
DVF19,2018-12-06 01:00,6,18.4,18.5,18.4,18.45,268
DVF19,2018-12-06 01:30,6,18.45,18.5,18.4,18.45,178
DVF19,2018-12-06 02:00,6,18.5,18.85,18.5,18.85,1718
DVF19,2018-12-06 02:30,6,18.8,18.8,18.65,18.75,709
DVF19,2018-12-06 03:00,6,18.75,18.85,18.75,18.8,713
DVF19,2018-12-06 03:30,6,18.85,19.25,18.85,19.25,1825
DVF19,2018-12-06 04:00,6,19.2,19.3,19.05,19.05,713
DVF19,2018-12-06 04:30,6,19.15,19.15,19.05,19.05,1146
DVF19,2018-12-06 05:00,6,19.1,19.15,18.95,18.95,847
DVF19,2018-12-06 05:30,6,19,19.15,19,19.1,1222
DVF19,2018-12-06 06:00,6,19.1,19.1,19,19.05,316
DVF19,2018-12-06 06:30,6,19,19.1,19,19.1,579
DVF19,2018-12-06 07:00,6,19.05,19.1,19.05,19.1,285
DVF19,2018-12-06 07:30,6,19,19.3,19,19.3,1690
DVF19,2018-12-06 08:00,6,19.3,19.45,19.3,19.3,1718
DVF19,2018-12-06 08:30,6,19.35,19.6,19.1,19.35,2969
DVF19,2018-12-06 09:00,6,19.35,19.45,19.2,19.35,1469
DVF19,2018-12-06 09:30,6,19.3,19.7,19.3,19.7,1877
DVF19,2018-12-06 10:00,6,19.7,20.2,19.6,20.1,4483
DVF19,2018-12-06 10:30,6,20.15,20.2,19.75,19.75,2872
DVF19,2018-12-06 11:00,6,19.7,19.7,19.5,19.55,808
DVF19,2018-12-06 11:30,6,19.5,19.5,19.4,19.4,162
DVF19,2018-12-06 12:00,6,19.6,19.7,19.6,19.7,86
DVF19,2018-12-06 12:30,6,19.85,19.85,19.45,19.45,256
DVF19,2018-12-06 13:00,6,19.35,19.45,19.35,19.4,162
DVF19,2018-12-06 13:30,6,19.3,19.3,19.3,19.3,4
DVF19,2018-12-06 14:00,6,19.25,19.25,19.15,19.15,16
DVF19,2018-12-06 14:30,6,19.05,19.05,18.9,18.9,58
DVF19,2018-12-07 01:00,7,19,19.15,19,19.15,254
DVF19,2018-12-07 01:30,7,19.15,19.2,19.15,19.2,123
DVF19,2018-12-07 02:00,7,19.35,19.4,19.25,19.25,1369
DVF19,2018-12-07 02:30,7,19.25,19.3,19.15,19.3,948
DVF19,2018-12-07 03:00,7,19.3,19.3,19.25,19.25,174
DVF19,2018-12-07 03:30,7,19.25,19.25,19.2,19.25,629
DVF19,2018-12-07 04:00,7,19.2,19.35,19.2,19.35,930
DVF19,2018-12-07 04:30,7,19.35,19.4,19.3,19.35,160
DVF19,2018-12-07 05:00,7,19.4,19.4,19.35,19.4,394
DVF19,2018-12-07 05:30,7,19.4,19.5,19.4,19.5,237
DVF19,2018-12-07 06:00,7,19.45,19.5,19.45,19.5,209
DVF19,2018-12-07 06:30,7,19.5,19.5,19.45,19.45,563
DVF19,2018-12-07 07:00,7,19.4,19.45,19.3,19.35,203
DVF19,2018-12-07 07:30,7,19.3,19.35,19.1,19.15,887
DVF19,2018-12-07 08:00,7,19.15,19.15,19.1,19.1,293
DVF19,2018-12-07 08:30,7,19.1,19.1,18.95,19.1,1064
DVF19,2018-12-07 09:00,7,19.15,19.5,19.1,19.4,1381
DVF19,2018-12-07 09:30,7,19.4,19.65,19.4,19.45,953
DVF19,2018-12-07 10:00,7,19.45,19.85,19.45,19.85,1014
DVF19,2018-12-07 10:30,7,19.85,20,19.7,20,1395
DVF19,2018-12-07 11:00,7,19.85,19.9,19.85,19.85,119
DVF19,2018-12-07 11:30,7,19.9,20.05,19.8,19.8,323
DVF19,2018-12-07 12:00,7,19.75,19.9,19.75,19.8,82
DVF19,2018-12-07 12:30,7,19.9,20.1,19.85,20.1,95
DVF19,2018-12-07 13:00,7,20.1,20.15,19.9,19.9,94
DVF19,2018-12-07 13:30,7,20.2,20.25,20.05,20.2,61
DVF19,2018-12-07 14:00,7,20.35,20.35,20.05,20.05,28
DVF19,2018-12-07 14:30,7,19.95,20.15,19.7,20.1,222
DVF19,2018-12-10 01:00,10,20.25,20.3,20.15,20.25,235
DVF19,2018-12-10 01:30,10,20.25,20.25,20.15,20.15,205
DVF19,2018-12-10 02:00,10,20.1,20.2,20,20.2,913
DVF19,2018-12-10 02:30,10,20.15,20.4,20.05,20.35,1655
DVF19,2018-12-10 03:00,10,20.35,20.35,20.3,20.35,545
DVF19,2018-12-10 03:30,10,20.4,20.4,20.25,20.25,620
DVF19,2018-12-10 04:00,10,20.25,20.3,20.2,20.25,406
DVF19,2018-12-10 04:30,10,20.2,20.25,20.1,20.1,1552
DVF19,2018-12-10 05:00,10,20.2,20.2,20.1,20.2,364
DVF19,2018-12-10 05:30,10,20.2,20.35,20.2,20.25,838
DVF19,2018-12-10 06:00,10,20.2,20.4,20.2,20.35,281
DVF19,2018-12-10 06:30,10,20.3,20.3,20.1,20.15,358
DVF19,2018-12-10 07:00,10,20.2,20.2,19.9,20,1793
DVF19,2018-12-10 07:30,10,20,20.1,20,20.1,223
DVF19,2018-12-10 08:00,10,20.1,20.2,20.1,20.2,524
DVF19,2018-12-10 08:30,10,20.2,20.5,20.15,20.4,1557
DVF19,2018-12-10 09:00,10,20.4,20.5,20.35,20.4,1389
DVF19,2018-12-10 09:30,10,20.4,20.8,20.4,20.8,1189
DVF19,2018-12-10 10:00,10,20.8,21,20.8,20.95,1414
DVF19,2018-12-10 10:30,10,20.95,20.95,20.65,20.85,1695
DVF19,2018-12-10 11:00,10,20.85,20.95,20.75,20.95,296
DVF19,2018-12-10 11:30,10,20.75,20.75,20.4,20.4,180
DVF19,2018-12-10 12:00,10,20.4,20.4,20.3,20.35,36
DVF19,2018-12-10 13:00,10,20.3,20.35,20.3,20.35,54
DVF19,2018-12-10 13:30,10,20.15,20.3,20.15,20.3,28
DVF19,2018-12-10 14:00,10,20.35,20.35,20.35,20.35,3
DVF19,2018-12-10 14:30,10,20.05,20.2,19.95,20.1,145
DVF19,2018-12-11 01:00,11,20.05,20.15,20.05,20.15,6
DVF19,2018-12-11 01:30,11,20.15,20.15,20.15,20.15,102
DVF19,2018-12-11 02:00,11,20.15,20.25,20.15,20.25,605
DVF19,2018-12-11 02:30,11,20.25,20.35,20.25,20.35,216
DVF19,2018-12-11 03:00,11,20.35,20.35,20.2,20.2,800
DVF19,2018-12-11 03:30,11,20.25,20.3,20.2,20.2,252
DVF19,2018-12-11 04:00,11,20.15,20.15,19.95,20,1044
DVF19,2018-12-11 04:30,11,20,20.1,20,20.05,201
DVF19,2018-12-11 05:00,11,20.05,20.1,20,20.05,479
DVF19,2018-12-11 05:30,11,20.1,20.1,19.85,19.9,888
DVF19,2018-12-11 06:00,11,19.85,19.9,19.85,19.85,705
DVF19,2018-12-11 06:30,11,19.85,20,19.85,20,69
DVF19,2018-12-11 07:00,11,19.95,20,19.95,19.95,432
DVF19,2018-12-11 07:30,11,19.95,19.95,19.8,19.8,392
DVF19,2018-12-11 08:00,11,19.8,19.85,19.75,19.8,1064
DVF19,2018-12-11 08:30,11,19.8,20,19.75,20,449
DVF19,2018-12-11 09:00,11,20,20.1,19.95,20.05,980
DVF19,2018-12-11 09:30,11,20,20.1,19.9,20.1,1987
DVF19,2018-12-11 10:00,11,20.1,20.2,20,20,6202
DVF19,2018-12-11 10:30,11,20,20.15,19.95,19.95,1958
DVF19,2018-12-11 11:00,11,20,20.35,20,20.3,183
DVF19,2018-12-11 11:30,11,20.35,20.35,20.15,20.2,217
DVF19,2018-12-11 12:00,11,20.25,20.3,20.25,20.3,26
DVF19,2018-12-11 12:30,11,20.3,20.35,20.3,20.35,72
DVF19,2018-12-11 13:00,11,20.4,20.4,20.3,20.3,31
DVF19,2018-12-11 13:30,11,20.15,20.15,20.05,20.05,24
DVF19,2018-12-11 14:00,11,20.05,20.05,19.95,19.95,20
DVF19,2018-12-11 14:30,11,19.85,20,19.85,20,67
DVF19,2018-12-12 01:00,12,19.85,19.85,19.75,19.75,94
DVF19,2018-12-12 01:30,12,19.8,19.85,19.8,19.85,28
DVF19,2018-12-12 02:00,12,19.85,19.9,19.8,19.8,979
DVF19,2018-12-12 02:30,12,19.8,19.85,19.7,19.8,1902
DVF19,2018-12-12 03:00,12,19.8,19.8,19.6,19.6,506
DVF19,2018-12-12 03:30,12,19.6,19.6,19.5,19.5,244
DVF19,2018-12-12 04:00,12,19.5,19.55,19.5,19.55,151
DVF19,2018-12-12 04:30,12,19.5,19.55,19.5,19.55,406
DVF19,2018-12-12 05:00,12,19.6,19.65,19.6,19.6,271
DVF19,2018-12-12 05:30,12,19.6,19.65,19.6,19.6,119
DVF19,2018-12-12 06:00,12,19.6,19.6,19.6,19.6,21
DVF19,2018-12-12 06:30,12,19.5,19.6,19.5,19.55,200
DVF19,2018-12-12 07:00,12,19.55,19.55,19.45,19.5,345
DVF19,2018-12-12 07:30,12,19.55,19.55,19.45,19.5,354
DVF19,2018-12-12 08:00,12,19.45,19.55,19.45,19.55,2357
DVF19,2018-12-12 08:30,12,19.55,19.7,19.55,19.6,1835
DVF19,2018-12-12 09:00,12,19.6,19.7,19.5,19.55,2004
DVF19,2018-12-12 09:30,12,19.55,19.65,19.5,19.5,323
DVF19,2018-12-12 10:00,12,19.5,19.65,19.45,19.45,4431
DVF19,2018-12-12 10:30,12,19.45,19.55,19.45,19.55,1393
DVF19,2018-12-12 11:00,12,19.5,19.5,19.45,19.5,218
DVF19,2018-12-12 11:30,12,19.45,19.45,19.45,19.45,98
DVF19,2018-12-12 12:00,12,19.5,19.5,19.5,19.5,42
DVF19,2018-12-12 12:30,12,19.5,19.5,19.5,19.5,20
DVF19,2018-12-12 13:00,12,19.55,19.6,19.55,19.6,8
DVF19,2018-12-12 13:30,12,19.7,19.7,19.7,19.7,16
DVF19,2018-12-12 14:30,12,19.7,19.85,19.65,19.85,85
DVF19,2018-12-13 01:30,13,19.6,19.6,19.5,19.55,233
DVF19,2018-12-13 02:00,13,19.55,19.55,19.4,19.45,1584
DVF19,2018-12-13 02:30,13,19.45,19.5,19.45,19.5,358
DVF19,2018-12-13 03:00,13,19.5,19.55,19.5,19.55,353
DVF19,2018-12-13 03:30,13,19.55,19.6,19.5,19.6,212
DVF19,2018-12-13 04:00,13,19.55,19.55,19.45,19.45,617
DVF19,2018-12-13 04:30,13,19.45,19.45,19.3,19.4,498
DVF19,2018-12-13 05:00,13,19.35,19.4,19.3,19.35,826
DVF19,2018-12-13 05:30,13,19.4,19.4,19.4,19.4,227
DVF19,2018-12-13 06:00,13,19.4,19.4,19.3,19.3,154
DVF19,2018-12-13 06:30,13,19.3,19.35,19.3,19.35,213
DVF19,2018-12-13 07:00,13,19.3,19.3,19.2,19.25,303
DVF19,2018-12-13 07:30,13,19.2,19.35,19.2,19.3,416
DVF19,2018-12-13 08:00,13,19.3,19.35,19.3,19.35,367
DVF19,2018-12-13 08:30,13,19.3,19.5,19.25,19.5,1204
DVF19,2018-12-13 09:00,13,19.45,19.45,19.25,19.4,1050
DVF19,2018-12-13 09:30,13,19.45,19.55,19.35,19.5,1163
DVF19,2018-12-13 10:00,13,19.5,19.7,19.5,19.65,6597
DVF19,2018-12-13 10:30,13,19.65,19.7,19.5,19.6,2106
DVF19,2018-12-13 11:00,13,19.65,19.7,19.6,19.65,798
DVF19,2018-12-13 11:30,13,19.6,19.6,19.6,19.6,58
DVF19,2018-12-13 12:00,13,19.7,19.7,19.55,19.7,89
DVF19,2018-12-13 13:00,13,19.7,19.7,19.7,19.7,1
DVF19,2018-12-13 13:30,13,19.65,19.65,19.55,19.55,37
DVF19,2018-12-13 14:00,13,19.55,19.55,19.55,19.55,13
DVF19,2018-12-13 14:30,13,19.5,19.5,19.4,19.4,50
DVF19,2018-12-14 01:00,14,19.9,20,19.85,20,326
DVF19,2018-12-14 01:30,14,20,20,19.95,20,118
DVF19,2018-12-14 02:00,14,20,20.15,19.9,20.1,1768
DVF19,2018-12-14 02:30,14,20.15,20.4,20.15,20.4,1982
DVF19,2018-12-14 03:00,14,20.35,20.4,20.3,20.4,887
DVF19,2018-12-14 03:30,14,20.45,20.5,20.35,20.35,947
DVF19,2018-12-14 04:00,14,20.35,20.35,20.15,20.2,989
DVF19,2018-12-14 04:30,14,20.25,20.25,20.15,20.15,81
DVF19,2018-12-14 05:00,14,20.1,20.15,20.05,20.1,123
DVF19,2018-12-14 05:30,14,20.2,20.2,20.1,20.15,36
DVF19,2018-12-14 06:00,14,20.15,20.15,20.15,20.15,108
DVF19,2018-12-14 06:30,14,20.1,20.1,20,20.05,714
DVF19,2018-12-14 07:00,14,20.1,20.1,20,20.05,244
DVF19,2018-12-14 07:30,14,20.05,20.05,19.95,19.95,546
DVF19,2018-12-14 08:00,14,19.95,19.95,19.9,19.9,374
DVF19,2018-12-14 08:30,14,19.9,20,19.85,19.85,502
DVF19,2018-12-14 09:00,14,19.9,20,19.8,20,587
DVF19,2018-12-14 09:30,14,20,20.05,19.9,19.9,725
DVF19,2018-12-14 10:00,14,19.95,20.05,19.8,19.95,1648
DVF19,2018-12-14 10:30,14,19.95,20.2,19.9,20.2,771
DVF19,2018-12-14 11:00,14,20.15,20.2,20.1,20.1,163
DVF19,2018-12-14 11:30,14,20.05,20.05,20,20.05,23
DVF19,2018-12-14 12:00,14,20,20.1,20,20.1,3
DVF19,2018-12-14 12:30,14,20.1,20.1,20.05,20.05,39
DVF19,2018-12-14 13:00,14,20.1,20.1,20.1,20.1,7
DVF19,2018-12-14 13:30,14,20.1,20.25,20.1,20.1,58
DVF19,2018-12-14 14:00,14,20.15,20.15,20.1,20.1,16
DVF19,2018-12-14 14:30,14,20.1,20.3,20.1,20.15,202
DVF19,2018-12-17 01:00,17,19.65,20,19.65,20,98
DVF19,2018-12-17 01:30,17,19.95,19.95,19.95,19.95,15
DVF19,2018-12-17 02:00,17,19.95,20.1,19.95,20,1296
DVF19,2018-12-17 02:30,17,19.95,19.95,19.75,19.8,1642
DVF19,2018-12-17 03:00,17,19.8,19.85,19.8,19.8,445
DVF19,2018-12-17 03:30,17,19.8,19.85,19.75,19.75,429
DVF19,2018-12-17 04:00,17,19.8,19.8,19.75,19.8,806
DVF19,2018-12-17 04:30,17,19.8,19.9,19.8,19.85,347
DVF19,2018-12-17 05:00,17,19.95,19.95,19.85,19.95,754
DVF19,2018-12-17 05:30,17,20,20.1,19.95,20.05,487
DVF19,2018-12-17 06:00,17,20.05,20.05,20.05,20.05,369
DVF19,2018-12-17 06:30,17,20.05,20.1,20.05,20.05,445
DVF19,2018-12-17 07:00,17,20.05,20.1,20.05,20.05,152
DVF19,2018-12-17 07:30,17,20.1,20.15,20.1,20.15,727
DVF19,2018-12-17 08:00,17,20.15,20.15,20.1,20.15,258
DVF19,2018-12-17 08:30,17,20.15,20.45,20.15,20.4,2864
DVF19,2018-12-17 09:00,17,20.4,20.4,20.2,20.25,1617
DVF19,2018-12-17 09:30,17,20.25,20.35,20.15,20.15,1603
DVF19,2018-12-17 10:00,17,20.15,20.2,19.95,20.05,2773
DVF19,2018-12-17 10:30,17,20.05,20.15,20,20.05,1200
DVF19,2018-12-17 11:00,17,20,20.1,20,20.1,189
DVF19,2018-12-17 11:30,17,20.15,20.35,20.15,20.35,179
DVF19,2018-12-17 12:00,17,20.4,20.45,20.35,20.35,181
DVF19,2018-12-17 12:30,17,20.4,20.55,20.4,20.45,380
DVF19,2018-12-17 13:00,17,20.5,20.65,20.4,20.5,245
DVF19,2018-12-17 13:30,17,20.5,20.5,20.25,20.3,96
DVF19,2018-12-17 14:00,17,20.35,20.5,20.35,20.5,31
DVF19,2018-12-17 14:30,17,20.6,20.85,20.6,20.6,175
DVF19,2018-12-18 01:30,18,20.35,20.35,20.15,20.2,409
DVF19,2018-12-18 02:00,18,20.25,20.4,20.15,20.3,1117
DVF19,2018-12-18 02:30,18,20.2,20.2,20.1,20.15,816
DVF19,2018-12-18 03:00,18,20.15,20.35,20.15,20.35,1336
DVF19,2018-12-18 03:30,18,20.3,20.3,19.95,19.95,704
DVF19,2018-12-18 04:00,18,20,20.05,19.9,19.9,1030
DVF19,2018-12-18 04:30,18,19.9,20,19.9,20,815
DVF19,2018-12-18 05:00,18,20,20.05,19.95,19.95,486
DVF19,2018-12-18 05:30,18,19.95,19.95,19.85,19.95,648
DVF19,2018-12-18 06:00,18,19.9,19.95,19.9,19.9,404
DVF19,2018-12-18 06:30,18,19.9,19.95,19.85,19.9,389
DVF19,2018-12-18 07:00,18,19.9,20,19.9,19.95,266
DVF19,2018-12-18 07:30,18,19.95,20.05,19.95,20.05,655
DVF19,2018-12-18 08:00,18,20.05,20.1,19.95,20.1,831
DVF19,2018-12-18 08:30,18,20.1,20.2,20,20,1907
DVF19,2018-12-18 09:00,18,20.05,20.25,20.05,20.2,1154
DVF19,2018-12-18 09:30,18,20.2,20.35,20.15,20.25,2943
DVF19,2018-12-18 10:00,18,20.25,20.7,20.25,20.55,9323
DVF19,2018-12-18 10:30,18,20.55,20.7,20.5,20.5,2645
DVF19,2018-12-18 11:00,18,20.55,20.55,20.4,20.45,372
DVF19,2018-12-18 11:30,18,20.45,20.5,20.45,20.45,184
DVF19,2018-12-18 12:00,18,20.45,20.55,20.45,20.55,288
DVF19,2018-12-18 12:30,18,20.55,20.7,20.55,20.7,227
DVF19,2018-12-18 13:00,18,20.65,20.75,20.6,20.75,110
DVF19,2018-12-18 13:30,18,20.75,20.85,20.75,20.85,110
DVF19,2018-12-18 14:00,18,20.9,20.9,20.7,20.8,162
DVF19,2018-12-18 14:30,18,20.75,20.75,20.45,20.55,212
DVF19,2018-12-18 15:00,18,20.5,20.5,20.5,20.5,1
DVF19,2018-12-19 01:00,19,20.4,20.4,20.3,20.3,80
DVF19,2018-12-19 01:30,19,20.2,20.4,20.2,20.35,96
DVF19,2018-12-19 02:00,19,20.45,20.5,20.25,20.4,683
DVF19,2018-12-19 02:30,19,20.4,20.45,20.35,20.4,264
DVF19,2018-12-19 03:00,19,20.4,20.4,20.3,20.3,961
DVF19,2018-12-19 03:30,19,20.35,20.4,20.3,20.35,629
DVF19,2018-12-19 04:00,19,20.35,20.35,20.35,20.35,306
DVF19,2018-12-19 04:30,19,20.4,20.4,20.3,20.3,893
DVF19,2018-12-19 05:00,19,20.25,20.25,20.2,20.25,1720
DVF19,2018-12-19 05:30,19,20.25,20.3,20.25,20.3,358
DVF19,2018-12-19 06:00,19,20.3,20.35,20.25,20.35,728
DVF19,2018-12-19 06:30,19,20.35,20.35,20.3,20.3,145
DVF19,2018-12-19 07:00,19,20.35,20.45,20.35,20.45,278
DVF19,2018-12-19 07:30,19,20.45,20.5,20.4,20.5,168
DVF19,2018-12-19 08:00,19,20.55,20.55,20.55,20.55,150
DVF19,2018-12-19 08:30,19,20.55,20.55,20.2,20.25,1265
DVF19,2018-12-19 09:00,19,20.25,20.35,20.2,20.3,1958
DVF19,2018-12-19 09:30,19,20.3,20.35,20.3,20.35,2069
DVF19,2018-12-19 10:00,19,20.35,20.4,20.3,20.35,2089
DVF19,2018-12-19 10:30,19,20.35,20.4,20.25,20.25,921
DVF19,2018-12-19 11:00,19,20.25,20.25,20,20.1,1568
DVF19,2018-12-19 11:30,19,20,20,19.95,20,62
DVF19,2018-12-19 12:00,19,20.1,20.1,20,20.05,138
DVF19,2018-12-19 12:30,19,20.05,20.1,20.05,20.1,575
DVF19,2018-12-19 13:00,19,19.95,20.55,19.8,20,1260
DVF19,2018-12-19 13:30,19,19.95,20.6,19.95,20.55,758
DVF19,2018-12-19 14:00,19,20.6,21.05,20.45,20.65,131
DVF19,2018-12-19 14:30,19,20.6,20.85,20.5,20.5,137
DVF19,2018-12-20 01:00,20,20.6,21.05,20.6,20.9,122
DVF19,2018-12-20 01:30,20,20.95,20.95,20.8,20.95,93
DVF19,2018-12-20 02:00,20,21,21.2,20.75,21.15,1590
DVF19,2018-12-20 02:30,20,21.1,21.1,20.9,20.9,916
DVF19,2018-12-20 03:00,20,20.95,21,20.75,20.8,591
DVF19,2018-12-20 03:30,20,20.85,20.85,20.7,20.75,642
DVF19,2018-12-20 04:00,20,20.75,20.8,20.7,20.8,1192
DVF19,2018-12-20 04:30,20,20.8,20.9,20.8,20.9,735
DVF19,2018-12-20 05:00,20,20.85,20.85,20.75,20.75,174
DVF19,2018-12-20 05:30,20,20.75,20.8,20.65,20.65,629
DVF19,2018-12-20 06:00,20,20.65,20.8,20.65,20.8,581
DVF19,2018-12-20 06:30,20,20.8,20.8,20.75,20.75,312
DVF19,2018-12-20 07:00,20,20.8,20.9,20.8,20.85,1673
DVF19,2018-12-20 07:30,20,20.95,21.2,20.95,21.2,1467
DVF19,2018-12-20 08:00,20,21.2,21.3,21.2,21.3,613
DVF19,2018-12-20 08:30,20,21.25,21.35,21.15,21.15,2668
DVF19,2018-12-20 09:00,20,21.15,21.2,21.05,21.15,1400
DVF19,2018-12-20 09:30,20,21.15,21.25,21.05,21.15,1442
DVF19,2018-12-20 10:00,20,21.2,21.65,21.2,21.45,6589
DVF19,2018-12-20 10:30,20,21.45,22.35,21.4,22.2,4185
DVF19,2018-12-20 11:00,20,22.15,22.3,21.85,21.85,1539
DVF19,2018-12-20 11:30,20,21.85,22.15,21.85,22,150
DVF19,2018-12-20 12:00,20,22.1,22.25,22.05,22.2,206
DVF19,2018-12-20 12:30,20,22.2,22.35,22.2,22.35,23
DVF19,2018-12-20 13:00,20,22.4,22.65,22.3,22.3,325
DVF19,2018-12-20 13:30,20,22.2,22.25,21.95,22.15,277
DVF19,2018-12-20 14:00,20,22.15,22.2,21.85,21.95,102
DVF19,2018-12-20 14:30,20,21.95,22.2,21.85,22.1,65
DVF19,2018-12-21 01:00,21,21.65,21.95,21.65,21.85,90
DVF19,2018-12-21 01:30,21,21.85,21.85,21.75,21.8,356
DVF19,2018-12-21 02:00,21,21.85,22.05,21.8,22.05,798
DVF19,2018-12-21 02:30,21,22.05,22.2,22,22.15,395
DVF19,2018-12-21 03:00,21,22.2,22.35,21.9,22.25,2771
DVF19,2018-12-21 03:30,21,22.2,22.3,22.15,22.2,869
DVF19,2018-12-21 04:00,21,22.2,22.4,22.2,22.35,1611
DVF19,2018-12-21 04:30,21,22.35,22.35,22.15,22.2,722
DVF19,2018-12-21 05:00,21,22.2,22.2,22.05,22.1,499
DVF19,2018-12-21 05:30,21,22.05,22.1,21.95,22,774
DVF19,2018-12-21 06:00,21,22.05,22.1,22,22.1,753
DVF19,2018-12-21 06:30,21,22.1,22.1,22,22.1,248
DVF19,2018-12-21 07:00,21,22.1,22.1,21.95,21.95,801
DVF19,2018-12-21 07:30,21,22,22,21.85,22,823
DVF19,2018-12-21 08:00,21,22,22.15,22,22.15,2658
DVF19,2018-12-21 08:30,21,22.1,22.1,21.9,22,1846
DVF19,2018-12-21 09:00,21,22,22.15,21.75,21.75,1810
DVF19,2018-12-21 09:30,21,21.75,21.9,21.7,21.75,2885
DVF19,2018-12-21 10:00,21,21.75,21.95,21.7,21.75,1820
DVF19,2018-12-21 10:30,21,21.7,21.75,21.6,21.75,1958
DVF19,2018-12-21 11:00,21,21.75,22.15,21.7,22.15,405
DVF19,2018-12-21 11:30,21,22.2,22.3,22.05,22.25,208
DVF19,2018-12-21 12:00,21,22.2,22.3,22,22,155
DVF19,2018-12-21 12:30,21,22.05,22.1,21.95,22.1,140
DVF19,2018-12-21 13:00,21,22.2,22.2,22,22.2,26
DVF19,2018-12-21 13:30,21,22.25,22.3,22.25,22.3,18
DVF19,2018-12-21 14:00,21,22.25,22.55,22.1,22.55,236
DVF19,2018-12-21 14:30,21,22.5,22.6,22.5,22.55,456
DVF19,2018-12-27 01:00,27,22.15,22.75,22.15,22.7,354
DVF19,2018-12-27 01:30,27,22.65,22.8,22.65,22.65,89
DVF19,2018-12-27 02:00,27,22.6,22.65,22.4,22.55,1109
DVF19,2018-12-27 02:30,27,22.55,22.6,22.5,22.55,737
DVF19,2018-12-27 03:00,27,22.55,23.2,22.5,23.15,718
DVF19,2018-12-27 03:30,27,23.15,23.5,23.15,23.5,822
DVF19,2018-12-27 04:00,27,23.5,23.5,23.2,23.25,782
DVF19,2018-12-27 04:30,27,23.3,23.3,23.05,23.15,502
DVF19,2018-12-27 05:00,27,23.15,23.25,23.1,23.15,505
DVF19,2018-12-27 05:30,27,23.15,23.3,23.15,23.3,433
DVF19,2018-12-27 06:00,27,23.25,23.4,23.25,23.35,306
DVF19,2018-12-27 06:30,27,23.4,23.4,23.3,23.35,364
DVF19,2018-12-27 07:00,27,23.35,23.45,23.3,23.4,882
DVF19,2018-12-27 07:30,27,23.4,23.6,23.35,23.55,1120
DVF19,2018-12-27 08:00,27,23.6,23.9,23.55,23.85,3646
DVF19,2018-12-27 08:30,27,23.85,24.3,23.65,24.1,1985
DVF19,2018-12-27 09:00,27,24.1,24.7,24,24.7,3011
DVF19,2018-12-27 09:30,27,24.7,25.2,24.5,25,4114
DVF19,2018-12-27 10:00,27,25.05,25.15,24.5,24.55,4481
DVF19,2018-12-27 10:30,27,24.5,24.65,24.45,24.55,2019
DVF19,2018-12-27 11:00,27,24.55,24.75,24.5,24.7,295
DVF19,2018-12-27 11:30,27,24.75,24.95,24.65,24.9,377
DVF19,2018-12-27 12:00,27,24.8,24.9,24.7,24.85,386
DVF19,2018-12-27 12:30,27,24.85,25.05,24.85,25,161
DVF19,2018-12-27 13:00,27,25.05,25.2,25,25.15,88
DVF19,2018-12-27 13:30,27,25.1,25.2,24.7,24.7,65
DVF19,2018-12-27 14:00,27,24.75,24.75,24.2,24.25,142
DVF19,2018-12-27 14:30,27,24.1,24.15,23.85,23.9,364
DVF19,2018-12-28 01:00,28,24.1,24.3,24.1,24.25,125
DVF19,2018-12-28 01:30,28,24.25,24.25,24.05,24.05,302
DVF19,2018-12-28 02:00,28,24.05,24.2,23.75,23.85,2042
DVF19,2018-12-28 02:30,28,23.85,23.85,23.65,23.8,1328
DVF19,2018-12-28 03:00,28,23.8,23.85,23.7,23.75,679
DVF19,2018-12-28 03:30,28,23.8,23.85,23.75,23.75,1573
DVF19,2018-12-28 04:00,28,23.75,23.8,23.7,23.75,430
DVF19,2018-12-28 04:30,28,23.8,23.85,23.7,23.7,761
DVF19,2018-12-28 05:00,28,23.7,23.95,23.55,23.7,1902
DVF19,2018-12-28 05:30,28,23.7,23.85,23.65,23.85,520
DVF19,2018-12-28 06:00,28,23.85,23.95,23.8,23.85,292
DVF19,2018-12-28 06:30,28,23.8,23.8,23.65,23.7,1039
DVF19,2018-12-28 07:00,28,23.75,23.8,23.7,23.8,541
DVF19,2018-12-28 07:30,28,23.75,23.8,23.7,23.75,1030
DVF19,2018-12-28 08:00,28,23.75,23.85,23.75,23.8,203
DVF19,2018-12-28 08:30,28,23.85,23.95,23.7,23.7,2592
DVF19,2018-12-28 09:00,28,23.75,24.05,23.75,24.05,657
DVF19,2018-12-28 09:30,28,24.05,24.15,23.85,23.9,1296
DVF19,2018-12-28 10:00,28,23.9,24.25,23.85,23.9,5400
DVF19,2018-12-28 10:30,28,23.9,24,23.75,23.8,955
DVF19,2018-12-28 11:00,28,23.75,23.85,23.65,23.7,250
DVF19,2018-12-28 11:30,28,23.65,23.7,23.5,23.5,165
DVF19,2018-12-28 12:00,28,23.6,23.6,23.55,23.55,18
DVF19,2018-12-28 12:30,28,23.6,23.6,23.5,23.5,3
DVF19,2018-12-28 13:00,28,23.5,23.5,23.25,23.25,543
DVF19,2018-12-28 13:30,28,23.25,23.25,23.05,23.05,84
DVF19,2018-12-28 14:00,28,23.35,23.7,23.35,23.7,80
DVF19,2018-12-28 14:30,28,23.5,23.8,23.45,23.8,127
DVF19,2019-01-02 01:00,2,23.35,23.4,23.2,23.4,572
DVF19,2019-01-02 01:30,2,23.4,23.5,23.4,23.45,93
DVF19,2019-01-02 02:00,2,23.5,24.3,23.45,24.2,1199
DVF19,2019-01-02 02:30,2,24.2,24.4,24.1,24.3,981
DVF19,2019-01-02 03:00,2,24.25,24.3,24.05,24.05,593
DVF19,2019-01-02 03:30,2,24.1,24.3,24.1,24.1,665
DVF19,2019-01-02 04:00,2,24.1,24.2,24.05,24.2,609
DVF19,2019-01-02 04:30,2,24.2,24.2,24.1,24.2,520
DVF19,2019-01-02 05:00,2,24.2,24.2,23.95,24,347
DVF19,2019-01-02 05:30,2,23.95,24.05,23.95,23.95,330
DVF19,2019-01-02 06:00,2,23.95,23.95,23.75,23.75,336
DVF19,2019-01-02 06:30,2,23.75,23.85,23.75,23.85,674
DVF19,2019-01-02 07:00,2,23.85,24.15,23.85,24.1,1689
DVF19,2019-01-02 07:30,2,24.15,24.25,24.05,24.15,1576
DVF19,2019-01-02 08:00,2,24.15,24.15,24,24.05,249
DVF19,2019-01-02 08:30,2,24,24.05,23.7,23.7,871
DVF19,2019-01-02 09:00,2,23.7,23.75,23.45,23.6,851
DVF19,2019-01-02 09:30,2,23.65,23.65,23.3,23.4,1367
DVF19,2019-01-02 10:00,2,23.4,23.45,22.95,23.05,4522
DVF19,2019-01-02 10:30,2,23.05,23.1,22.85,22.95,2303
DVF19,2019-01-02 11:00,2,22.95,22.95,22.85,22.9,298
DVF19,2019-01-02 11:30,2,22.85,22.85,22.4,22.55,423
DVF19,2019-01-02 12:00,2,22.5,22.5,22.35,22.35,201
DVF19,2019-01-02 12:30,2,22.45,22.45,22.35,22.35,123
DVF19,2019-01-02 13:00,2,22.4,22.55,22.35,22.4,45
DVF19,2019-01-02 13:30,2,22.3,22.45,22.2,22.4,146
DVF19,2019-01-02 14:00,2,22.4,22.4,22.4,22.4,20
DVF19,2019-01-02 14:30,2,22.4,22.4,22.1,22.1,63
DVF19,2019-01-03 01:00,3,23.25,23.25,23,23.15,162
DVF19,2019-01-03 01:30,3,23.15,23.3,23.15,23.3,158
DVF19,2019-01-03 02:00,3,23.35,23.35,23.1,23.1,1357
DVF19,2019-01-03 02:30,3,23.05,23.4,23.05,23.35,1819
DVF19,2019-01-03 03:00,3,23.35,23.45,23.25,23.4,1710
DVF19,2019-01-03 03:30,3,23.45,23.55,23.4,23.55,589
DVF19,2019-01-03 04:00,3,23.55,23.8,23.55,23.7,1319
DVF19,2019-01-03 04:30,3,23.65,23.75,23.65,23.7,455
DVF19,2019-01-03 05:00,3,23.75,23.9,23.65,23.9,676
DVF19,2019-01-03 05:30,3,23.85,23.9,23.7,23.75,502
DVF19,2019-01-03 06:00,3,23.7,23.7,23.6,23.6,249
DVF19,2019-01-03 06:30,3,23.55,23.55,23.35,23.4,552
DVF19,2019-01-03 07:00,3,23.4,23.4,23.25,23.25,441
DVF19,2019-01-03 07:30,3,23.2,23.3,23.05,23.1,1025
DVF19,2019-01-03 08:00,3,23.1,23.1,22.8,22.85,1909
DVF19,2019-01-03 08:30,3,22.85,22.85,22.65,22.7,2732
DVF19,2019-01-03 09:00,3,22.7,23.2,22.7,23.15,2186
DVF19,2019-01-03 09:30,3,23.2,23.4,23.15,23.15,981
DVF19,2019-01-03 10:00,3,23.15,23.15,22.85,22.95,1248
DVF19,2019-01-03 10:30,3,23,23,22.7,22.8,3277
DVF19,2019-01-03 11:00,3,22.85,23,22.85,23,34
DVF19,2019-01-03 11:30,3,22.9,23.1,22.9,23,104
DVF19,2019-01-03 12:00,3,22.95,23.2,22.9,23.1,204
DVF19,2019-01-03 12:30,3,23.05,23.1,22.95,23.05,103
DVF19,2019-01-03 13:00,3,23.05,23.05,23.05,23.05,3
DVF19,2019-01-03 13:30,3,22.95,23.1,22.9,23.1,15
DVF19,2019-01-03 14:00,3,23.3,23.3,23.2,23.2,12
DVF19,2019-01-03 14:30,3,23.25,23.35,23.05,23.15,129
DVF19,2019-01-04 01:00,4,22.75,22.75,22.6,22.6,193
DVF19,2019-01-04 01:30,4,22.7,22.7,22.6,22.6,64
DVF19,2019-01-04 02:00,4,22.65,22.65,22.3,22.3,2069
DVF19,2019-01-04 02:30,4,22.3,22.5,22.05,22.05,880
DVF19,2019-01-04 03:00,4,22.05,22.1,21.95,21.95,1106
DVF19,2019-01-04 03:30,4,21.95,22,21.85,22,1421
DVF19,2019-01-04 04:00,4,22,22,21.85,21.9,413
DVF19,2019-01-04 04:30,4,21.9,21.95,21.8,21.85,321
DVF19,2019-01-04 05:00,4,21.8,21.8,21.6,21.6,288
DVF19,2019-01-04 05:30,4,21.6,21.7,21.6,21.65,1048
DVF19,2019-01-04 06:00,4,21.7,21.75,21.7,21.7,321
DVF19,2019-01-04 06:30,4,21.7,21.75,21.65,21.7,455
DVF19,2019-01-04 07:00,4,21.7,21.85,21.7,21.8,404
DVF19,2019-01-04 07:30,4,21.8,21.85,21.45,21.5,1368
DVF19,2019-01-04 08:00,4,21.5,21.55,21.25,21.25,943
DVF19,2019-01-04 08:30,4,21.3,21.35,21,21,2018
DVF19,2019-01-04 09:00,4,20.95,21.25,20.8,20.85,2091
DVF19,2019-01-04 09:30,4,20.85,20.9,20.7,20.7,1949
DVF19,2019-01-04 10:00,4,20.7,20.85,20.6,20.75,1498
DVF19,2019-01-04 10:30,4,20.75,20.85,20.6,20.6,1033
DVF19,2019-01-04 11:00,4,20.65,20.7,20.55,20.55,65
DVF19,2019-01-04 11:30,4,20.6,20.6,20.55,20.55,112
DVF19,2019-01-04 12:00,4,20.6,20.6,20.55,20.55,71
DVF19,2019-01-04 12:30,4,20.65,20.65,20.6,20.65,27
DVF19,2019-01-04 13:00,4,20.6,20.6,20.55,20.55,2
DVF19,2019-01-04 13:30,4,20.5,20.6,20.5,20.6,90
DVF19,2019-01-04 14:00,4,20.55,20.6,20.55,20.6,9
DVF19,2019-01-04 14:30,4,20.55,20.55,20.4,20.4,341
DVF19,2019-01-07 01:30,7,20.35,20.4,20.3,20.35,140
DVF19,2019-01-07 02:00,7,20.4,20.7,20.3,20.6,3001
DVF19,2019-01-07 02:30,7,20.6,20.75,20.6,20.75,405
DVF19,2019-01-07 03:00,7,20.75,20.9,20.7,20.9,680
DVF19,2019-01-07 03:30,7,20.95,21.15,20.9,21.1,760
DVF19,2019-01-07 04:00,7,21.1,21.1,20.8,20.8,508
DVF19,2019-01-07 04:30,7,20.85,20.9,20.85,20.9,277
DVF19,2019-01-07 05:00,7,20.9,20.95,20.85,20.9,1458
DVF19,2019-01-07 05:30,7,20.95,21,20.9,20.95,669
DVF19,2019-01-07 06:00,7,20.95,20.95,20.85,20.9,230
DVF19,2019-01-07 06:30,7,20.85,20.9,20.8,20.85,187
DVF19,2019-01-07 07:00,7,20.8,20.8,20.8,20.8,344
DVF19,2019-01-07 07:30,7,20.8,20.85,20.8,20.85,187
DVF19,2019-01-07 08:00,7,20.8,20.8,20.6,20.6,442
DVF19,2019-01-07 08:30,7,20.65,20.8,20.55,20.65,950
DVF19,2019-01-07 09:00,7,20.65,20.8,20.5,20.75,1724
DVF19,2019-01-07 09:30,7,20.75,20.75,20.4,20.4,1831
DVF19,2019-01-07 10:00,7,20.45,20.45,20.1,20.1,3286
DVF19,2019-01-07 10:30,7,20.1,20.15,19.9,20,2060
DVF19,2019-01-07 11:00,7,20,20,20,20,161
DVF19,2019-01-07 11:30,7,20,20,19.9,19.9,168
DVF19,2019-01-07 12:00,7,19.9,20,19.9,19.95,146
DVF19,2019-01-07 12:30,7,19.95,20.1,19.95,20.1,38
DVF19,2019-01-07 14:00,7,20.1,20.1,20.1,20.1,10
DVF19,2019-01-07 14:30,7,20,20.15,19.95,20.15,37
DVF19,2019-01-08 01:00,8,20.15,20.15,19.85,19.9,133
DVF19,2019-01-08 01:30,8,19.9,19.95,19.9,19.9,67
DVF19,2019-01-08 02:00,8,19.9,19.95,19.6,19.6,2341
DVF19,2019-01-08 02:30,8,19.6,19.6,19.35,19.35,2339
DVF19,2019-01-08 03:00,8,19.3,19.5,19.3,19.45,797
DVF19,2019-01-08 03:30,8,19.45,19.75,19.45,19.75,446
DVF19,2019-01-08 04:00,8,19.75,19.75,19.6,19.7,1646
DVF19,2019-01-08 04:30,8,19.7,19.7,19.45,19.45,3413
DVF19,2019-01-08 05:00,8,19.5,19.55,19.45,19.5,1425
DVF19,2019-01-08 05:30,8,19.5,19.5,19.4,19.4,98
DVF19,2019-01-08 06:00,8,19.4,19.45,19.35,19.45,321
DVF19,2019-01-08 06:30,8,19.45,19.5,19.45,19.45,370
DVF19,2019-01-08 07:00,8,19.45,19.45,19.3,19.45,380
DVF19,2019-01-08 07:30,8,19.35,19.35,19.25,19.25,589
DVF19,2019-01-08 08:00,8,19.25,19.25,19.2,19.2,2279
DVF19,2019-01-08 08:30,8,19.15,19.3,19.15,19.3,1379
DVF19,2019-01-08 09:00,8,19.3,19.5,19.2,19.4,3648
DVF19,2019-01-08 09:30,8,19.35,19.6,19.35,19.5,1830
DVF19,2019-01-08 10:00,8,19.5,19.75,19.4,19.65,4550
DVF19,2019-01-08 10:30,8,19.7,19.85,19.7,19.7,980
DVF19,2019-01-08 11:00,8,19.75,19.75,19.6,19.6,212
DVF19,2019-01-08 11:30,8,19.65,19.85,19.65,19.7,351
DVF19,2019-01-08 12:00,8,19.7,19.7,19.6,19.6,96
DVF19,2019-01-08 12:30,8,19.55,19.65,19.45,19.45,50
DVF19,2019-01-08 13:00,8,19.45,19.55,19.45,19.55,30
DVF19,2019-01-08 13:30,8,19.45,19.45,19.4,19.4,2
DVF19,2019-01-08 14:30,8,19.35,19.45,19.35,19.35,98
DVF19,2019-01-09 01:00,9,19.25,19.25,19,19.05,155
DVF19,2019-01-09 01:30,9,19.1,19.2,19.1,19.2,40
DVF19,2019-01-09 02:00,9,19.2,19.35,19.2,19.3,449
DVF19,2019-01-09 02:30,9,19.3,19.3,19.15,19.2,696
DVF19,2019-01-09 03:00,9,19.2,19.2,19.1,19.1,1598
DVF19,2019-01-09 03:30,9,19.1,19.2,19.05,19.15,235
DVF19,2019-01-09 04:00,9,19.1,19.25,19.1,19.25,354
DVF19,2019-01-09 04:30,9,19.25,19.25,19.1,19.1,652
DVF19,2019-01-09 05:00,9,19.1,19.15,19.1,19.1,196
DVF19,2019-01-09 05:30,9,19.1,19.1,19,19,146
DVF19,2019-01-09 06:00,9,19.05,19.1,19.05,19.05,221
DVF19,2019-01-09 06:30,9,19.05,19.05,19,19,177
DVF19,2019-01-09 07:00,9,19,19,18.95,19,396
DVF19,2019-01-09 07:30,9,19,19.05,18.9,18.9,801
DVF19,2019-01-09 08:00,9,18.9,18.95,18.9,18.95,443
DVF19,2019-01-09 08:30,9,18.95,19.1,18.95,19,1159
DVF19,2019-01-09 09:00,9,19,19.15,18.95,19.15,1521
DVF19,2019-01-09 09:30,9,19.2,19.65,19.2,19.45,4383
DVF19,2019-01-09 10:00,9,19.4,19.45,19.15,19.2,4010
DVF19,2019-01-09 10:30,9,19.25,19.3,19.1,19.2,2077
DVF19,2019-01-09 11:00,9,19.15,19.15,19.15,19.15,68
DVF19,2019-01-09 11:30,9,19.1,19.15,19.05,19.05,258
DVF19,2019-01-09 12:00,9,19.05,19.1,19.05,19.05,19
DVF19,2019-01-09 12:30,9,19.05,19.15,19.05,19.1,14
DVF19,2019-01-09 13:00,9,19.05,19.25,19.05,19.25,17
DVF19,2019-01-09 13:30,9,19.15,19.15,18.9,18.9,65
DVF19,2019-01-09 14:00,9,18.95,19,18.9,18.9,238
DVF19,2019-01-09 14:30,9,18.9,19.1,18.9,19.1,15
DVF19,2019-01-10 01:00,10,19.5,19.5,19.5,19.5,10
DVF19,2019-01-10 01:30,10,19.4,19.55,19.4,19.55,59
DVF19,2019-01-10 02:00,10,19.6,19.9,19.45,19.8,1465
DVF19,2019-01-10 02:30,10,19.75,20,19.6,19.95,2612
DVF19,2019-01-10 03:00,10,19.95,19.95,19.7,19.7,685
DVF19,2019-01-10 03:30,10,19.7,19.7,19.55,19.55,1101
DVF19,2019-01-10 04:00,10,19.55,19.55,19.4,19.45,143
DVF19,2019-01-10 04:30,10,19.45,19.45,19.4,19.45,382
DVF19,2019-01-10 05:00,10,19.5,19.5,19.45,19.5,105
DVF19,2019-01-10 05:30,10,19.5,19.55,19.5,19.5,705
DVF19,2019-01-10 06:00,10,19.5,19.5,19.4,19.45,78
DVF19,2019-01-10 06:30,10,19.5,19.55,19.5,19.5,64
DVF19,2019-01-10 07:00,10,19.5,19.5,19.4,19.4,438
DVF19,2019-01-10 07:30,10,19.35,19.5,19.35,19.45,115
DVF19,2019-01-10 08:00,10,19.45,19.5,19.45,19.45,816
DVF19,2019-01-10 08:30,10,19.5,19.6,19.45,19.55,2145
DVF19,2019-01-10 09:00,10,19.5,19.5,19.25,19.25,2352
DVF19,2019-01-10 09:30,10,19.25,19.25,19.1,19.15,2201
DVF19,2019-01-10 10:00,10,19.1,19.15,19.05,19.1,982
DVF19,2019-01-10 10:30,10,19.15,19.15,18.95,19,1332
DVF19,2019-01-10 11:00,10,19,19.05,19,19.05,58
DVF19,2019-01-10 11:30,10,19,19,18.9,18.9,22
DVF19,2019-01-10 12:00,10,19,19.15,19,19.05,98
DVF19,2019-01-10 12:30,10,19.05,19.15,19.05,19.05,7
DVF19,2019-01-10 13:00,10,19,19,18.85,18.85,14
DVF19,2019-01-10 13:30,10,18.95,18.95,18.9,18.95,27
DVF19,2019-01-10 14:00,10,18.9,18.9,18.8,18.8,35
DVF19,2019-01-10 14:30,10,18.8,18.8,18.65,18.65,119
DVF19,2019-01-11 01:00,11,18.75,18.8,18.75,18.8,4
DVF19,2019-01-11 01:30,11,18.85,18.85,18.85,18.85,46
DVF19,2019-01-11 02:00,11,18.8,18.9,18.75,18.75,512
DVF19,2019-01-11 02:30,11,18.75,18.8,18.6,18.65,754
DVF19,2019-01-11 03:00,11,18.7,18.7,18.6,18.65,132
DVF19,2019-01-11 03:30,11,18.65,18.7,18.6,18.65,419
DVF19,2019-01-11 04:00,11,18.65,18.7,18.6,18.6,407
DVF19,2019-01-11 04:30,11,18.55,18.75,18.5,18.6,1344
DVF19,2019-01-11 05:00,11,18.55,18.65,18.45,18.65,218
DVF19,2019-01-11 05:30,11,18.65,18.85,18.65,18.85,591
DVF19,2019-01-11 06:00,11,18.9,18.9,18.85,18.85,215
DVF19,2019-01-11 06:30,11,18.8,18.8,18.75,18.75,40
DVF19,2019-01-11 07:00,11,18.85,19,18.85,18.95,785
DVF19,2019-01-11 07:30,11,18.9,19.05,18.9,18.9,450
DVF19,2019-01-11 08:00,11,18.9,18.9,18.75,18.8,754
DVF19,2019-01-11 08:30,11,18.8,18.9,18.75,18.75,2585
DVF19,2019-01-11 09:00,11,18.75,18.75,18.3,18.4,1714
DVF19,2019-01-11 09:30,11,18.45,18.45,18.15,18.15,2840
DVF19,2019-01-11 10:00,11,18.15,18.25,18.1,18.1,1503
DVF19,2019-01-11 10:30,11,18.15,18.15,18,18.1,1718
DVF19,2019-01-11 11:00,11,18.1,18.1,17.85,17.95,820
DVF19,2019-01-11 11:30,11,17.9,17.9,17.7,17.8,246
DVF19,2019-01-11 12:00,11,17.8,17.95,17.8,17.95,84
DVF19,2019-01-11 12:30,11,17.95,17.95,17.8,17.8,80
DVF19,2019-01-11 13:00,11,17.8,17.8,17.75,17.75,34
DVF19,2019-01-11 13:30,11,17.8,17.9,17.75,17.9,34
DVF19,2019-01-11 14:30,11,17.8,17.8,17.75,17.75,31
DVF19,2019-01-14 01:00,14,18.15,18.3,18.15,18.3,107
DVF19,2019-01-14 01:30,14,18.3,18.3,18.3,18.3,36
DVF19,2019-01-14 02:00,14,18.2,18.4,18.15,18.4,587
DVF19,2019-01-14 02:30,14,18.35,18.4,18.2,18.35,3713
DVF19,2019-01-14 03:00,14,18.35,18.35,18.2,18.2,1261
DVF19,2019-01-14 03:30,14,18.15,18.35,18.1,18.35,1265
DVF19,2019-01-14 04:00,14,18.4,18.7,18.4,18.55,2040
DVF19,2019-01-14 04:30,14,18.5,18.55,18.5,18.55,754
DVF19,2019-01-14 05:00,14,18.6,18.65,18.55,18.6,87
DVF19,2019-01-14 05:30,14,18.6,18.6,18.55,18.55,316
DVF19,2019-01-14 06:00,14,18.55,18.55,18.55,18.55,159
DVF19,2019-01-14 06:30,14,18.5,18.5,18.4,18.4,687
DVF19,2019-01-14 07:00,14,18.4,18.4,18.35,18.35,309
DVF19,2019-01-14 07:30,14,18.35,18.35,18.25,18.3,315
DVF19,2019-01-14 08:00,14,18.35,18.4,18.3,18.35,217
DVF19,2019-01-14 08:30,14,18.35,18.4,18.05,18.1,940
DVF19,2019-01-14 09:00,14,18.05,18.05,17.7,17.75,3861
DVF19,2019-01-14 09:30,14,17.75,17.8,17.55,17.6,1050
DVF19,2019-01-14 10:00,14,17.6,17.75,17.55,17.7,4328
DVF19,2019-01-14 10:30,14,17.7,17.75,17.5,17.55,2457
DVF19,2019-01-14 11:00,14,17.55,17.6,17.5,17.6,509
DVF19,2019-01-14 11:30,14,17.65,17.65,17.65,17.65,55
DVF19,2019-01-14 12:00,14,17.6,17.6,17.6,17.6,1
DVF19,2019-01-14 12:30,14,17.6,17.65,17.55,17.55,29
DVF19,2019-01-14 13:00,14,17.6,17.7,17.6,17.7,45
DVF19,2019-01-14 13:30,14,17.7,17.7,17.55,17.55,15
DVF19,2019-01-14 14:00,14,17.65,17.65,17.55,17.55,12
DVF19,2019-01-14 14:30,14,17.55,17.65,17.55,17.6,38
DVF19,2019-01-15 01:00,15,17.5,17.5,17.1,17.15,270
DVF19,2019-01-15 01:30,15,17.15,17.15,17.15,17.15,11
DVF19,2019-01-15 02:00,15,17.1,17.2,17.05,17.2,534
DVF19,2019-01-15 02:30,15,17.25,17.3,17.15,17.2,946
DVF19,2019-01-15 03:00,15,17.2,17.4,17.2,17.35,331
DVF19,2019-01-15 03:30,15,17.4,17.55,17.4,17.5,1438
DVF19,2019-01-15 04:00,15,17.5,17.5,17.4,17.45,124
DVF19,2019-01-15 04:30,15,17.5,17.6,17.5,17.55,1636
DVF19,2019-01-15 05:00,15,17.55,17.55,17.5,17.55,40
DVF19,2019-01-15 05:30,15,17.5,17.7,17.5,17.7,344
DVF19,2019-01-15 06:00,15,17.75,17.8,17.75,17.75,397
DVF19,2019-01-15 06:30,15,17.8,17.85,17.8,17.8,276
DVF19,2019-01-15 07:00,15,17.75,17.85,17.7,17.7,563
DVF19,2019-01-15 07:30,15,17.7,17.75,17.6,17.65,795
DVF19,2019-01-15 08:00,15,17.6,17.6,17.4,17.4,1236
DVF19,2019-01-15 08:30,15,17.35,17.35,16.95,17,1534
DVF19,2019-01-15 09:00,15,16.95,17.1,16.85,16.95,2670
DVF19,2019-01-15 09:30,15,16.9,17,16.9,16.95,1470
DVF19,2019-01-15 10:00,15,16.9,16.95,16.8,16.85,3421
DVF19,2019-01-15 10:30,15,16.85,16.9,16.65,16.65,937
DVF19,2019-01-15 11:00,15,16.7,16.85,16.7,16.8,73
DVF19,2019-01-15 11:30,15,16.8,16.8,16.8,16.8,66
DVF19,2019-01-15 12:00,15,16.8,16.8,16.8,16.8,37
DVF19,2019-01-15 13:00,15,16.85,16.95,16.8,16.95,99
DVF19,2019-01-15 13:30,15,17,17,16.95,17,5
DVF19,2019-01-15 14:00,15,16.95,16.95,16.75,16.8,17
DVF19,2019-01-15 14:30,15,16.75,16.8,16.75,16.8,21
DVF19,2019-01-16 01:00,16,16.7,16.7,16.65,16.65,4
DVF19,2019-01-16 01:30,16,16.6,16.6,16.6,16.6,1
DVF19,2019-01-16 02:00,16,16.6,16.6,16.3,16.4,291
DVF19,2019-01-16 02:30,16,16.3,16.3,16.15,16.2,370
DVF19,2019-01-16 03:00,16,16.2,16.35,16.2,16.35,1994
DVF19,2019-01-16 03:30,16,16.4,16.45,16.3,16.3,1074
DVF19,2019-01-16 04:00,16,16.2,16.2,16.1,16.1,509
DVF19,2019-01-16 04:30,16,16.2,16.25,16.2,16.25,1471