DVJ17,2016-08-19 03:00,19,24.85,24.95,24.85,24.95,53
DVJ17,2016-08-19 03:30,19,24.95,24.95,24.95,24.95,15
DVJ17,2016-08-19 06:30,19,24.85,24.85,24.85,24.85,15
DVJ17,2016-08-19 07:00,19,24.85,24.85,24.85,24.85,15
DVJ17,2016-08-19 09:30,19,24.85,24.95,24.85,24.95,590
DVJ17,2016-08-22 05:00,22,24.9,24.9,24.9,24.9,15
DVJ17,2016-08-22 06:00,22,24.95,24.95,24.95,24.95,40
DVJ17,2016-08-22 09:00,22,24.85,24.85,24.85,24.85,50
DVJ17,2016-08-23 06:30,23,24.8,24.8,24.8,24.8,50
DVJ17,2016-08-23 08:30,23,24.75,24.75,24.75,24.75,18
DVJ17,2016-08-23 09:30,23,24.75,24.75,24.7,24.75,131
DVJ17,2016-08-23 10:00,23,24.8,24.8,24.8,24.8,85
DVJ17,2016-08-24 09:30,24,24.85,24.85,24.85,24.85,45
DVJ17,2016-08-25 08:30,25,24.95,24.95,24.95,24.95,100
DVJ17,2016-08-26 07:00,26,24.95,24.95,24.95,24.95,50
DVJ17,2016-08-26 09:00,26,24.85,24.85,24.85,24.85,51
DVJ17,2016-08-26 11:00,26,24.95,24.95,24.95,24.95,100
DVJ17,2016-08-29 03:30,29,24.9,24.9,24.9,24.9,100
DVJ17,2016-08-29 05:00,29,24.95,24.95,24.95,24.95,1
DVJ17,2016-08-29 10:00,29,25,25,25,25,500
DVJ17,2016-08-30 07:00,30,24.8,24.8,24.8,24.8,20
DVJ17,2016-08-30 08:30,30,24.85,24.85,24.85,24.85,50
DVJ17,2016-08-30 10:00,30,24.85,24.85,24.85,24.85,10
DVJ17,2016-08-31 09:00,31,24.95,25,24.9,24.9,243
DVJ17,2016-08-31 09:30,31,25,25,25,25,350
DVJ17,2016-08-31 10:00,31,25,25,25,25,100
DVJ17,2016-08-31 11:00,31,25,25,25,25,7
DVJ17,2016-09-01 05:00,1,25,25,25,25,7
DVJ17,2016-09-01 08:00,1,25,25,25,25,230
DVJ17,2016-09-01 09:30,1,25.05,25.05,25.05,25.05,50
DVJ17,2016-09-01 10:00,1,25.1,25.15,25.1,25.15,263
DVJ17,2016-09-01 10:30,1,25.15,25.15,25.15,25.15,217
DVJ17,2016-09-01 11:00,1,25.15,25.15,25.15,25.15,7
DVJ17,2016-09-01 11:30,1,25.15,25.15,25.1,25.15,17
DVJ17,2016-09-01 12:00,1,25.15,25.15,25.15,25.15,1
DVJ17,2016-09-01 14:00,1,25.15,25.15,25.15,25.15,1
DVJ17,2016-09-02 10:30,2,25.2,25.2,25.2,25.2,1
DVJ17,2016-09-05 13:30,5,25,25,25,25,9
DVJ17,2016-09-06 03:30,6,24.95,24.95,24.95,24.95,20
DVJ17,2016-09-06 06:30,6,24.95,24.95,24.95,24.95,80
DVJ17,2016-09-06 07:00,6,24.95,24.95,24.95,24.95,6
DVJ17,2016-09-06 08:30,6,25,25,25,25,2
DVJ17,2016-09-08 06:30,8,25,25,25,25,7
DVJ17,2016-09-08 07:30,8,25,25,25,25,93
DVJ17,2016-09-12 07:30,12,25.6,25.6,25.6,25.6,230
DVJ17,2016-09-12 08:30,12,25.6,25.65,25.55,25.65,158
DVJ17,2016-09-12 10:00,12,25.5,25.5,25.35,25.35,80
DVJ17,2016-09-13 02:30,13,25.35,25.35,25.35,25.35,1
DVJ17,2016-09-13 07:00,13,25.35,25.45,25.35,25.45,108
DVJ17,2016-09-13 08:00,13,25.5,25.55,25.5,25.5,1153
DVJ17,2016-09-13 09:00,13,25.65,25.7,25.65,25.7,14
DVJ17,2016-09-13 09:30,13,25.7,25.7,25.7,25.7,6
DVJ17,2016-09-13 10:00,13,25.7,25.75,25.7,25.75,129
DVJ17,2016-09-13 10:30,13,25.9,25.9,25.85,25.85,24
DVJ17,2016-09-13 12:30,13,25.7,25.7,25.7,25.7,9
DVJ17,2016-09-14 02:30,14,25.75,25.75,25.75,25.75,3
DVJ17,2016-09-14 07:00,14,25.65,25.7,25.65,25.7,294
DVJ17,2016-09-14 07:30,14,25.75,25.75,25.75,25.75,100
DVJ17,2016-09-14 08:00,14,25.75,25.75,25.75,25.75,100
DVJ17,2016-09-14 08:30,14,25.8,25.8,25.8,25.8,200
DVJ17,2016-09-14 10:00,14,25.75,25.75,25.75,25.75,6
DVJ17,2016-09-14 12:30,14,25.85,25.85,25.85,25.85,209
DVJ17,2016-09-14 13:00,14,25.9,25.9,25.9,25.9,4
DVJ17,2016-09-14 14:30,14,25.9,25.9,25.9,25.9,100
DVJ17,2016-09-15 04:30,15,25.8,25.8,25.8,25.8,100
DVJ17,2016-09-15 08:30,15,25.9,25.9,25.9,25.9,5
DVJ17,2016-09-15 09:30,15,25.75,25.75,25.75,25.75,11
DVJ17,2016-09-15 10:00,15,25.75,25.75,25.75,25.75,19
DVJ17,2016-09-16 05:30,16,25.75,25.75,25.75,25.75,100
DVJ17,2016-09-16 08:30,16,25.85,25.85,25.7,25.7,60
DVJ17,2016-09-16 09:30,16,25.7,25.7,25.7,25.7,10
DVJ17,2016-09-16 10:00,16,25.7,25.7,25.7,25.7,25
DVJ17,2016-09-16 14:30,16,25.65,25.65,25.65,25.65,8
DVJ17,2016-09-20 08:30,20,25.15,25.2,25.15,25.2,35
DVJ17,2016-09-20 09:00,20,25.15,25.15,25.15,25.15,104
DVJ17,2016-09-20 10:00,20,25.2,25.2,25.2,25.2,6
DVJ17,2016-09-20 10:30,20,25.2,25.2,25.2,25.2,2
DVJ17,2016-09-20 11:00,20,25.2,25.2,25.2,25.2,84
DVJ17,2016-09-21 02:00,21,24.85,24.85,24.85,24.85,18
DVJ17,2016-09-21 03:00,21,25.05,25.05,25.05,25.05,27
DVJ17,2016-09-21 05:30,21,24.9,24.9,24.9,24.9,130
DVJ17,2016-09-21 06:00,21,25,25,25,25,9
DVJ17,2016-09-21 14:30,21,25,25,24.95,24.95,15
DVJ17,2016-09-22 03:00,22,24.85,24.85,24.85,24.85,10
DVJ17,2016-09-22 04:00,22,24.65,24.65,24.65,24.65,490
DVJ17,2016-09-22 05:00,22,24.7,24.7,24.7,24.7,18
DVJ17,2016-09-22 06:00,22,24.6,24.6,24.6,24.6,1
DVJ17,2016-09-22 09:00,22,24.6,24.6,24.6,24.6,4
DVJ17,2016-09-23 02:30,23,24.6,24.6,24.6,24.6,4
DVJ17,2016-09-23 03:00,23,24.6,24.6,24.6,24.6,41
DVJ17,2016-09-23 07:00,23,24.6,24.6,24.6,24.6,89
DVJ17,2016-09-23 07:30,23,24.65,24.65,24.6,24.6,71
DVJ17,2016-09-23 08:00,23,24.55,24.55,24.55,24.55,24
DVJ17,2016-09-23 08:30,23,24.65,24.65,24.65,24.65,9
DVJ17,2016-09-23 09:00,23,24.6,24.6,24.6,24.6,4
DVJ17,2016-09-23 10:00,23,24.5,24.5,24.5,24.5,5
DVJ17,2016-09-23 11:30,23,24.45,24.45,24.45,24.45,43
DVJ17,2016-09-26 03:00,26,24.85,24.85,24.85,24.85,10
DVJ17,2016-09-26 10:30,26,24.85,24.85,24.85,24.85,21
DVJ17,2016-09-27 04:30,27,24.9,24.9,24.85,24.85,96
DVJ17,2016-09-27 05:00,27,24.85,24.85,24.85,24.85,280
DVJ17,2016-09-27 07:00,27,24.85,24.85,24.85,24.85,76
DVJ17,2016-09-27 07:30,27,24.85,24.85,24.85,24.85,150
DVJ17,2016-09-27 08:00,27,24.85,24.85,24.85,24.85,500
DVJ17,2016-09-27 10:00,27,24.85,24.85,24.85,24.85,45
DVJ17,2016-09-28 02:00,28,24.65,24.65,24.65,24.65,1
DVJ17,2016-09-28 02:30,28,24.55,24.55,24.55,24.55,20
DVJ17,2016-09-28 06:30,28,24.6,24.6,24.6,24.6,40
DVJ17,2016-09-28 08:00,28,24.55,24.55,24.55,24.55,230
DVJ17,2016-09-29 11:30,29,24.55,24.55,24.55,24.55,332
DVJ17,2016-09-29 12:00,29,24.55,24.55,24.55,24.55,268
DVJ17,2016-09-29 12:30,29,24.6,24.6,24.6,24.6,8
DVJ17,2016-09-29 13:00,29,24.6,24.6,24.6,24.6,200
DVJ17,2016-09-29 14:30,29,24.6,24.6,24.6,24.6,5
DVJ17,2016-09-30 02:00,30,24.85,24.85,24.85,24.85,11
DVJ17,2016-09-30 02:30,30,24.75,24.75,24.75,24.75,4
DVJ17,2016-09-30 03:30,30,24.65,24.65,24.65,24.65,200
DVJ17,2016-09-30 05:00,30,24.65,24.65,24.65,24.65,250
DVJ17,2016-09-30 06:00,30,24.7,24.7,24.65,24.65,21
DVJ17,2016-09-30 08:00,30,24.45,24.45,24.45,24.45,1
DVJ17,2016-09-30 10:00,30,24.35,24.35,24.35,24.35,25
DVJ17,2016-10-03 03:00,3,24.25,24.25,24.25,24.25,400
DVJ17,2016-10-03 09:30,3,24.35,24.35,24.35,24.35,100
DVJ17,2016-10-04 02:30,4,24.35,24.35,24.35,24.35,270
DVJ17,2016-10-04 08:00,4,24.25,24.25,24.25,24.25,4
DVJ17,2016-10-04 08:30,4,24.2,24.2,24.2,24.2,106
DVJ17,2016-10-04 09:00,4,24.3,24.3,24.25,24.25,3
DVJ17,2016-10-05 02:30,5,24.3,24.3,24.3,24.3,2
DVJ17,2016-10-05 08:30,5,24.2,24.2,24.2,24.2,5
DVJ17,2016-10-05 09:00,5,24.15,24.2,24.15,24.2,17
DVJ17,2016-10-05 09:30,5,24.15,24.15,24.15,24.15,83
DVJ17,2016-10-05 10:00,5,24.15,24.15,24.15,24.15,20
DVJ17,2016-10-05 10:30,5,24.2,24.2,24.2,24.2,27
DVJ17,2016-10-05 14:00,5,24.25,24.25,24.25,24.25,18
DVJ17,2016-10-06 03:30,6,24.25,24.3,24.25,24.3,179
DVJ17,2016-10-06 04:00,6,24.3,24.3,24.2,24.2,19
DVJ17,2016-10-06 05:00,6,24.35,24.35,24.35,24.35,1278
DVJ17,2016-10-06 08:00,6,24.35,24.35,24.35,24.35,2
DVJ17,2016-10-07 03:00,7,24.5,24.5,24.4,24.4,2
DVJ17,2016-10-07 05:00,7,24.4,24.4,24.4,24.4,1
DVJ17,2016-10-07 07:30,7,24.3,24.3,24.3,24.3,18
DVJ17,2016-10-10 02:00,10,24.4,24.4,24.4,24.4,18
DVJ17,2016-10-10 04:30,10,24.45,24.45,24.45,24.45,5
DVJ17,2016-10-11 07:00,11,24.35,24.4,24.35,24.4,3
DVJ17,2016-10-11 08:00,11,24.35,24.35,24.35,24.35,19
DVJ17,2016-10-11 08:30,11,24.45,24.45,24.45,24.45,64
DVJ17,2016-10-11 10:30,11,24.55,24.55,24.55,24.55,4
DVJ17,2016-10-12 04:30,12,24.6,24.6,24.6,24.6,100
DVJ17,2016-10-12 05:00,12,24.6,24.6,24.6,24.6,30
DVJ17,2016-10-12 07:30,12,24.65,24.65,24.65,24.65,1
DVJ17,2016-10-12 08:00,12,24.6,24.6,24.6,24.6,9
DVJ17,2016-10-13 05:00,13,24.85,24.85,24.85,24.85,100
DVJ17,2016-10-13 07:00,13,24.9,24.9,24.9,24.9,18
DVJ17,2016-10-13 08:30,13,24.95,24.95,24.95,24.95,105
DVJ17,2016-10-13 09:00,13,25,25.05,25,25.05,21
DVJ17,2016-10-14 03:30,14,24.7,24.7,24.7,24.7,30
DVJ17,2016-10-17 04:30,17,24.75,24.75,24.75,24.75,6
DVJ17,2016-10-17 08:30,17,24.7,24.7,24.7,24.7,18
DVJ17,2016-10-17 09:00,17,24.65,24.65,24.65,24.65,210
DVJ17,2016-10-17 10:00,17,24.7,24.7,24.7,24.7,3
DVJ17,2016-10-18 07:30,18,24.45,24.45,24.45,24.45,27
DVJ17,2016-10-19 03:00,19,24.45,24.45,24.45,24.45,50
DVJ17,2016-10-19 04:30,19,24.4,24.4,24.4,24.4,7
DVJ17,2016-10-19 07:30,19,24.4,24.45,24.4,24.45,440
DVJ17,2016-10-19 09:00,19,24.45,24.45,24.45,24.45,2
DVJ17,2016-10-19 09:30,19,24.35,24.35,24.35,24.35,200
DVJ17,2016-10-20 04:00,20,24.3,24.3,24.3,24.3,7
DVJ17,2016-10-20 05:30,20,24.3,24.3,24.3,24.3,36
DVJ17,2016-10-20 07:00,20,24.35,24.35,24.35,24.35,2
DVJ17,2016-10-20 08:00,20,24.3,24.3,24.3,24.3,203
DVJ17,2016-10-20 08:30,20,24.25,24.25,24.25,24.25,67
DVJ17,2016-10-20 09:30,20,24.3,24.3,24.3,24.3,18
DVJ17,2016-10-20 10:00,20,24.3,24.3,24.3,24.3,119
DVJ17,2016-10-21 02:00,21,24.2,24.2,24.2,24.2,1
DVJ17,2016-10-21 02:30,21,24.2,24.2,24.2,24.2,1
DVJ17,2016-10-21 03:00,21,24.2,24.2,24.2,24.2,2
DVJ17,2016-10-21 04:30,21,24.2,24.2,24.2,24.2,3
DVJ17,2016-10-21 08:00,21,24.25,24.25,24.25,24.25,100
DVJ17,2016-10-21 10:00,21,24.3,24.3,24.3,24.3,1
DVJ17,2016-10-21 10:30,21,24.2,24.2,24.2,24.2,2
DVJ17,2016-10-24 03:30,24,24.1,24.1,24.1,24.1,18
DVJ17,2016-10-24 08:30,24,24.1,24.1,24.1,24.1,118
DVJ17,2016-10-24 09:30,24,24.15,24.15,24.15,24.15,1
DVJ17,2016-10-24 11:30,24,24.1,24.1,24.1,24.1,100
DVJ17,2016-10-24 13:30,24,24.05,24.05,24.05,24.05,18
DVJ17,2016-10-25 04:30,25,24.05,24.1,24.05,24.1,36
DVJ17,2016-10-25 08:00,25,24.1,24.2,24.1,24.2,22
DVJ17,2016-10-25 09:00,25,24.2,24.2,24.2,24.2,14
DVJ17,2016-10-25 09:30,25,24.2,24.2,24.2,24.2,18
DVJ17,2016-10-25 10:00,25,24.35,24.35,24.35,24.35,40
DVJ17,2016-10-25 10:30,25,24.3,24.3,24.2,24.2,11
DVJ17,2016-10-26 02:00,26,24.3,24.3,24.3,24.3,4
DVJ17,2016-10-26 03:30,26,24.4,24.4,24.35,24.35,228
DVJ17,2016-10-26 04:00,26,24.35,24.4,24.35,24.4,101
DVJ17,2016-10-26 04:30,26,24.5,24.5,24.5,24.5,20
DVJ17,2016-10-26 05:00,26,24.4,24.4,24.4,24.4,23
DVJ17,2016-10-26 06:00,26,24.4,24.4,24.35,24.35,31
DVJ17,2016-10-26 06:30,26,24.35,24.35,24.35,24.35,36
DVJ17,2016-10-27 03:30,27,24.3,24.3,24.3,24.3,1
DVJ17,2016-10-27 08:30,27,24.15,24.2,24.15,24.2,150
DVJ17,2016-10-27 09:00,27,24.2,24.2,24.2,24.2,110
DVJ17,2016-10-27 10:00,27,24.3,24.3,24.3,24.3,680
DVJ17,2016-10-27 14:00,27,24.3,24.3,24.3,24.3,50
DVJ17,2016-10-28 04:30,28,24.5,24.5,24.5,24.5,450
DVJ17,2016-10-28 07:30,28,24.5,24.5,24.5,24.5,150
DVJ17,2016-10-28 13:00,28,24.6,24.6,24.6,24.6,55
DVJ17,2016-10-28 13:30,28,24.6,24.6,24.6,24.6,30
DVJ17,2016-10-31 05:00,31,24.55,24.55,24.55,24.55,45
DVJ17,2016-10-31 09:30,31,24.65,24.65,24.65,24.65,20
DVJ17,2016-11-01 04:00,1,24.65,24.65,24.65,24.65,3
DVJ17,2016-11-01 09:00,1,24.75,24.75,24.75,24.75,2
DVJ17,2016-11-01 10:30,1,24.8,24.8,24.8,24.8,34
DVJ17,2016-11-01 12:30,1,24.95,24.95,24.95,24.95,3
DVJ17,2016-11-01 13:00,1,24.95,24.95,24.95,24.95,7
DVJ17,2016-11-01 14:00,1,25,25,24.95,24.95,20
DVJ17,2016-11-01 14:30,1,24.85,24.85,24.85,24.85,1
DVJ17,2016-11-01 15:00,1,24.85,24.85,24.8,24.8,18
DVJ17,2016-11-02 04:00,2,25,25,25,25,14
DVJ17,2016-11-02 04:30,2,24.95,24.95,24.95,24.95,96
DVJ17,2016-11-02 05:30,2,25,25,25,25,48
DVJ17,2016-11-03 09:00,3,24.9,24.9,24.9,24.9,118
DVJ17,2016-11-03 10:00,3,24.9,24.9,24.9,24.9,132
DVJ17,2016-11-03 10:30,3,24.9,24.9,24.9,24.9,245
DVJ17,2016-11-03 11:00,3,24.9,24.9,24.9,24.9,29
DVJ17,2016-11-03 11:30,3,24.9,24.95,24.9,24.9,460
DVJ17,2016-11-03 12:00,3,24.9,25,24.9,24.9,122
DVJ17,2016-11-03 12:30,3,24.9,24.9,24.9,24.9,41
DVJ17,2016-11-03 14:30,3,25.1,25.15,25,25,36
DVJ17,2016-11-03 15:00,3,25.1,25.1,25.1,25.1,10
DVJ17,2016-11-04 03:00,4,25.2,25.2,25.2,25.2,8
DVJ17,2016-11-04 08:30,4,25,25.05,25,25.05,18
DVJ17,2016-11-04 09:30,4,24.95,24.95,24.95,24.95,106
DVJ17,2016-11-04 10:00,4,24.95,24.95,24.75,24.75,19
DVJ17,2016-11-04 10:30,4,24.85,24.85,24.85,24.85,18
DVJ17,2016-11-04 13:30,4,24.85,24.9,24.85,24.85,486
DVJ17,2016-11-07 02:00,7,24.65,24.65,24.4,24.4,60
DVJ17,2016-11-07 03:00,7,24.3,24.3,24.25,24.3,15
DVJ17,2016-11-07 08:30,7,24.25,24.25,24.2,24.2,18
DVJ17,2016-11-07 09:00,7,24.25,24.25,24.2,24.2,18
DVJ17,2016-11-07 09:30,7,24.25,24.3,24.25,24.3,23
DVJ17,2016-11-07 14:30,7,24.05,24.05,24,24,18
DVJ17,2016-11-08 02:00,8,24.05,24.05,24,24.05,36
DVJ17,2016-11-08 02:30,8,24.05,24.1,24.05,24.1,28
DVJ17,2016-11-08 03:00,8,24.15,24.15,24.15,24.15,12
DVJ17,2016-11-08 03:30,8,24.2,24.2,24.2,24.2,31
DVJ17,2016-11-08 04:00,8,24.2,24.2,24.2,24.2,198
DVJ17,2016-11-08 08:00,8,24.2,24.25,24.2,24.25,16
DVJ17,2016-11-08 08:30,8,24.2,24.35,24.2,24.35,258
DVJ17,2016-11-08 09:00,8,24.3,24.35,24.3,24.3,36
DVJ17,2016-11-08 10:00,8,24.25,24.3,24.2,24.25,71
DVJ17,2016-11-08 14:30,8,24.25,24.25,24.25,24.25,55
DVJ17,2016-11-09 03:00,9,24.45,24.6,24.45,24.6,36
DVJ17,2016-11-09 04:00,9,24.55,24.55,24.55,24.55,4
DVJ17,2016-11-09 04:30,9,24.6,24.6,24.6,24.6,5
DVJ17,2016-11-09 05:00,9,24.8,24.8,24.8,24.8,18
DVJ17,2016-11-09 06:00,9,24.75,24.8,24.75,24.75,19
DVJ17,2016-11-09 06:30,9,24.75,24.75,24.55,24.55,593
DVJ17,2016-11-09 08:30,9,24.3,24.3,24.05,24.05,156
DVJ17,2016-11-09 09:00,9,24.15,24.3,24.15,24.3,318
DVJ17,2016-11-09 10:00,9,24.25,24.25,24.15,24.15,84
DVJ17,2016-11-09 13:30,9,24,24,23.85,23.85,36
DVJ17,2016-11-10 03:30,10,23.75,23.75,23.75,23.75,18
DVJ17,2016-11-10 04:00,10,23.75,23.8,23.75,23.8,143
DVJ17,2016-11-10 04:30,10,23.75,23.75,23.7,23.75,27
DVJ17,2016-11-10 05:30,10,23.85,23.85,23.8,23.8,125
DVJ17,2016-11-10 06:00,10,23.8,23.85,23.8,23.85,66
DVJ17,2016-11-10 07:30,10,24.05,24.05,23.95,23.95,48
DVJ17,2016-11-10 09:00,10,23.9,24.05,23.9,24.05,8
DVJ17,2016-11-10 10:00,10,24.2,24.2,24.2,24.2,45
DVJ17,2016-11-10 11:30,10,24.05,24.05,24.05,24.05,5
DVJ17,2016-11-11 02:30,11,24.2,24.2,24.2,24.2,18
DVJ17,2016-11-11 04:00,11,24.4,24.4,24.4,24.4,28
DVJ17,2016-11-11 04:30,11,24.45,24.45,24.4,24.45,45
DVJ17,2016-11-11 05:30,11,24.45,24.45,24.45,24.45,5
DVJ17,2016-11-11 06:30,11,24.3,24.3,24.3,24.3,45
DVJ17,2016-11-11 08:30,11,24.45,24.45,24.45,24.45,24
DVJ17,2016-11-11 09:00,11,24.4,24.4,24.4,24.4,56
DVJ17,2016-11-11 13:00,11,24.3,24.3,24.3,24.3,50
DVJ17,2016-11-11 13:30,11,24.45,24.5,24.45,24.5,211
DVJ17,2016-11-14 02:00,14,24.25,24.55,24.25,24.55,961
DVJ17,2016-11-14 02:30,14,24.35,24.4,24.3,24.4,2186
DVJ17,2016-11-14 03:30,14,24.4,24.4,24.4,24.4,1
DVJ17,2016-11-14 04:00,14,24.45,24.45,24.45,24.45,4
DVJ17,2016-11-14 04:30,14,24.5,24.5,24.5,24.5,1
DVJ17,2016-11-14 05:30,14,24.6,24.6,24.6,24.6,52
DVJ17,2016-11-14 06:00,14,24.6,24.6,24.6,24.6,27
DVJ17,2016-11-14 09:00,14,24.65,24.65,24.65,24.65,9
DVJ17,2016-11-14 10:00,14,24.75,24.8,24.75,24.8,1105
DVJ17,2016-11-14 14:00,14,24.8,24.8,24.8,24.8,65
DVJ17,2016-11-15 04:30,15,24.75,24.75,24.75,24.75,46
DVJ17,2016-11-15 07:00,15,24.95,24.95,24.9,24.95,140
DVJ17,2016-11-15 07:30,15,24.95,24.95,24.95,24.95,4
DVJ17,2016-11-15 08:30,15,24.9,24.9,24.9,24.9,5
DVJ17,2016-11-15 09:00,15,24.95,24.95,24.95,24.95,4
DVJ17,2016-11-15 10:00,15,24.9,24.9,24.9,24.9,30
DVJ17,2016-11-15 10:30,15,24.9,24.9,24.9,24.9,78
DVJ17,2016-11-15 11:00,15,24.9,24.9,24.9,24.9,70
DVJ17,2016-11-15 11:30,15,24.9,24.9,24.9,24.9,5
DVJ17,2016-11-15 12:30,15,24.9,24.9,24.9,24.9,1
DVJ17,2016-11-15 13:00,15,24.9,24.9,24.9,24.9,21
DVJ17,2016-11-15 14:00,15,24.9,24.9,24.9,24.9,9
DVJ17,2016-11-15 14:30,15,24.9,24.9,24.9,24.9,1
DVJ17,2016-11-16 03:30,16,24.8,24.8,24.8,24.8,6
DVJ17,2016-11-16 04:00,16,24.8,24.8,24.8,24.8,5
DVJ17,2016-11-16 04:30,16,24.7,24.75,24.7,24.75,31
DVJ17,2016-11-16 06:30,16,25,25.1,25,25.1,73
DVJ17,2016-11-16 07:30,16,25.2,25.2,25.2,25.2,26
DVJ17,2016-11-16 08:00,16,25.25,25.25,25.25,25.25,1
DVJ17,2016-11-16 08:30,16,25.2,25.2,25.15,25.2,119
DVJ17,2016-11-16 09:00,16,25.2,25.2,25.15,25.2,48
DVJ17,2016-11-16 09:30,16,25.2,25.2,25.2,25.2,21
DVJ17,2016-11-16 10:30,16,25.15,25.15,25.15,25.15,19
DVJ17,2016-11-16 11:00,16,25.2,25.2,25.2,25.2,21
DVJ17,2016-11-16 13:30,16,25.2,25.2,25.2,25.2,18
DVJ17,2016-11-17 03:30,17,25.15,25.15,25.15,25.15,18
DVJ17,2016-11-17 05:00,17,25.15,25.15,25.15,25.15,12
DVJ17,2016-11-17 05:30,17,25.15,25.15,25.15,25.15,25
DVJ17,2016-11-17 08:30,17,25.15,25.15,25.15,25.15,16
DVJ17,2016-11-17 09:00,17,25.1,25.1,25.1,25.1,18
DVJ17,2016-11-17 09:30,17,25.1,25.1,25.1,25.1,1
DVJ17,2016-11-17 10:00,17,25.15,25.15,25.15,25.15,9
DVJ17,2016-11-17 12:30,17,25.1,25.2,25.1,25.2,18
DVJ17,2016-11-18 02:30,18,25.1,25.1,25.1,25.1,11
DVJ17,2016-11-18 03:00,18,25.25,25.25,25.25,25.25,36
DVJ17,2016-11-18 04:00,18,25.2,25.2,25.2,25.2,9
DVJ17,2016-11-18 05:00,18,25.25,25.25,25.25,25.25,2
DVJ17,2016-11-18 06:00,18,25.25,25.25,25.2,25.2,18
DVJ17,2016-11-18 06:30,18,25.2,25.3,25.2,25.3,257
DVJ17,2016-11-18 07:00,18,25.35,25.45,25.35,25.45,559
DVJ17,2016-11-18 07:30,18,25.35,25.35,25.35,25.35,9
DVJ17,2016-11-18 08:00,18,25.45,25.6,25.45,25.6,150
DVJ17,2016-11-18 08:30,18,25.7,25.7,25.65,25.65,38
DVJ17,2016-11-18 09:00,18,25.65,25.65,25.65,25.65,1
DVJ17,2016-11-18 09:30,18,25.7,25.8,25.7,25.75,46
DVJ17,2016-11-18 10:00,18,25.8,25.8,25.75,25.75,24
DVJ17,2016-11-18 10:30,18,25.8,25.95,25.8,25.95,288
DVJ17,2016-11-18 11:00,18,25.85,25.85,25.85,25.85,1
DVJ17,2016-11-18 11:30,18,25.85,25.85,25.85,25.85,1
DVJ17,2016-11-18 12:00,18,25.85,25.85,25.85,25.85,1
DVJ17,2016-11-18 13:00,18,25.95,25.95,25.95,25.95,1
DVJ17,2016-11-18 13:30,18,25.95,25.95,25.95,25.95,11
DVJ17,2016-11-18 14:30,18,25.85,25.85,25.85,25.85,18
DVJ17,2016-11-21 02:00,21,25.7,25.7,25.7,25.7,9
DVJ17,2016-11-21 04:30,21,25.4,25.45,25.4,25.45,100
DVJ17,2016-11-21 06:00,21,25.6,25.6,25.6,25.6,1
DVJ17,2016-11-21 06:30,21,25.55,25.55,25.55,25.55,3
DVJ17,2016-11-21 07:00,21,25.55,25.55,25.55,25.55,2
DVJ17,2016-11-21 07:30,21,25.5,25.5,25.5,25.5,13
DVJ17,2016-11-21 08:00,21,25.6,25.6,25.6,25.6,8
DVJ17,2016-11-21 08:30,21,25.6,25.6,25.6,25.6,15
DVJ17,2016-11-21 09:30,21,25.6,25.7,25.6,25.7,35
DVJ17,2016-11-21 10:00,21,25.7,25.7,25.7,25.7,5
DVJ17,2016-11-21 11:30,21,25.7,25.7,25.7,25.7,1
DVJ17,2016-11-21 12:30,21,25.7,25.7,25.7,25.7,1
DVJ17,2016-11-21 13:00,21,25.75,25.75,25.75,25.75,1
DVJ17,2016-11-21 14:00,21,25.7,25.7,25.7,25.7,8
DVJ17,2016-11-22 03:00,22,25.45,25.45,25.45,25.45,1
DVJ17,2016-11-22 04:00,22,25.55,25.55,25.55,25.55,3
DVJ17,2016-11-22 05:30,22,25.45,25.55,25.45,25.55,23
DVJ17,2016-11-22 06:00,22,25.55,25.55,25.55,25.55,6
DVJ17,2016-11-22 06:30,22,25.6,25.6,25.6,25.6,5
DVJ17,2016-11-22 07:30,22,25.6,25.6,25.6,25.6,14
DVJ17,2016-11-22 08:30,22,25.6,25.6,25.6,25.6,20
DVJ17,2016-11-22 10:00,22,25.65,25.7,25.65,25.7,33
DVJ17,2016-11-22 11:00,22,25.75,25.75,25.75,25.75,1
DVJ17,2016-11-22 12:00,22,25.75,25.75,25.7,25.7,109
DVJ17,2016-11-22 12:30,22,25.7,25.7,25.65,25.65,19
DVJ17,2016-11-22 14:30,22,25.65,25.65,25.65,25.65,2
DVJ17,2016-11-23 02:30,23,25.65,25.65,25.65,25.65,242
DVJ17,2016-11-23 04:30,23,25.75,25.75,25.75,25.75,1
DVJ17,2016-11-23 06:00,23,25.7,25.75,25.7,25.75,3
DVJ17,2016-11-23 08:00,23,25.8,25.9,25.8,25.85,41
DVJ17,2016-11-23 08:30,23,25.9,25.9,25.85,25.85,61
DVJ17,2016-11-23 09:00,23,25.75,25.75,25.7,25.7,23
DVJ17,2016-11-23 09:30,23,25.7,25.75,25.65,25.65,191
DVJ17,2016-11-23 10:00,23,25.7,25.7,25.7,25.7,3
DVJ17,2016-11-23 10:30,23,25.75,25.75,25.75,25.75,1
DVJ17,2016-11-24 02:00,24,25.7,25.7,25.7,25.7,48
DVJ17,2016-11-24 04:30,24,25.7,25.7,25.7,25.7,1
DVJ17,2016-11-24 09:00,24,25.6,25.6,25.6,25.6,101
DVJ17,2016-11-24 09:30,24,25.65,25.7,25.6,25.6,29
DVJ17,2016-11-24 10:00,24,25.7,25.75,25.7,25.75,11
DVJ17,2016-11-24 11:00,24,25.4,25.4,24.75,24.75,20
DVJ17,2016-11-25 03:30,25,25.7,25.7,25.7,25.7,2
DVJ17,2016-11-25 04:30,25,25.65,25.65,25.65,25.65,1
DVJ17,2016-11-25 05:00,25,25.7,25.75,25.7,25.75,36
DVJ17,2016-11-25 06:00,25,25.65,25.65,25.65,25.65,1
DVJ17,2016-11-25 06:30,25,25.75,25.75,25.75,25.75,23
DVJ17,2016-11-25 09:00,25,25.7,25.7,25.7,25.7,7
DVJ17,2016-11-25 10:00,25,25.7,25.7,25.7,25.7,10
DVJ17,2016-11-28 02:30,28,25.85,25.85,25.85,25.85,300
DVJ17,2016-11-28 04:30,28,25.8,25.8,25.8,25.8,119
DVJ17,2016-11-28 06:30,28,25.8,25.8,25.8,25.8,50
DVJ17,2016-11-28 07:00,28,25.85,25.85,25.85,25.85,2
DVJ17,2016-11-28 09:30,28,26,26,26,26,1
DVJ17,2016-11-28 10:00,28,26.05,26.05,25.95,25.95,146
DVJ17,2016-11-29 03:00,29,25.8,25.8,25.8,25.8,75
DVJ17,2016-11-29 08:30,29,25.95,25.95,25.95,25.95,6
DVJ17,2016-11-29 09:30,29,25.8,25.8,25.8,25.8,18
DVJ17,2016-11-29 10:00,29,25.8,25.8,25.8,25.8,15
DVJ17,2016-11-29 10:30,29,25.8,25.8,25.7,25.75,93
DVJ17,2016-11-30 03:00,30,25.65,25.65,25.65,25.65,4
DVJ17,2016-11-30 04:00,30,25.7,25.7,25.7,25.7,52
DVJ17,2016-11-30 05:30,30,25.7,25.7,25.65,25.7,35
DVJ17,2016-11-30 06:30,30,25.6,25.6,25.6,25.6,50
DVJ17,2016-11-30 07:00,30,25.65,25.65,25.65,25.65,27
DVJ17,2016-11-30 07:30,30,25.65,25.65,25.6,25.6,103
DVJ17,2016-11-30 08:00,30,25.6,25.6,25.6,25.6,10
DVJ17,2016-11-30 08:30,30,25.65,25.65,25.55,25.65,113
DVJ17,2016-11-30 09:00,30,25.65,25.65,25.55,25.55,146
DVJ17,2016-11-30 10:00,30,25.6,25.6,25.6,25.6,1
DVJ17,2016-11-30 11:30,30,25.7,25.7,25.7,25.7,1
DVJ17,2016-12-01 02:00,1,25.75,25.75,25.6,25.6,570
DVJ17,2016-12-01 02:30,1,25.55,25.55,25.4,25.4,703
DVJ17,2016-12-01 03:00,1,25.45,25.45,25.35,25.35,261
DVJ17,2016-12-01 03:30,1,25.5,25.5,25.45,25.45,3
DVJ17,2016-12-01 04:00,1,25.5,25.5,25.4,25.4,70
DVJ17,2016-12-01 04:30,1,25.4,25.4,25.4,25.4,2
DVJ17,2016-12-01 05:00,1,25.55,25.6,25.55,25.55,4
DVJ17,2016-12-01 05:30,1,25.55,25.55,25.55,25.55,5
DVJ17,2016-12-01 06:00,1,25.55,25.55,25.55,25.55,10
DVJ17,2016-12-01 06:30,1,25.55,25.6,25.55,25.6,8
DVJ17,2016-12-01 07:00,1,25.6,25.6,25.6,25.6,1
DVJ17,2016-12-01 08:00,1,25.55,25.55,25.55,25.55,232
DVJ17,2016-12-01 08:30,1,25.65,25.65,25.6,25.6,26
DVJ17,2016-12-01 09:00,1,25.7,25.7,25.65,25.65,105
DVJ17,2016-12-01 09:30,1,25.7,25.7,25.65,25.65,200
DVJ17,2016-12-01 10:00,1,25.65,25.75,25.65,25.7,18
DVJ17,2016-12-01 10:30,1,25.55,25.55,25.55,25.55,4
DVJ17,2016-12-01 11:30,1,25.75,25.75,25.75,25.75,224
DVJ17,2016-12-01 12:00,1,25.75,25.75,25.75,25.75,86
DVJ17,2016-12-02 02:30,2,25.9,25.9,25.9,25.9,1
DVJ17,2016-12-02 03:00,2,25.9,25.9,25.9,25.9,2
DVJ17,2016-12-02 03:30,2,25.9,25.9,25.9,25.9,3
DVJ17,2016-12-02 06:00,2,25.75,25.75,25.75,25.75,100
DVJ17,2016-12-02 08:30,2,25.65,25.65,25.55,25.55,143
DVJ17,2016-12-02 09:00,2,25.55,25.65,25.55,25.65,11
DVJ17,2016-12-02 09:30,2,25.55,25.55,25.5,25.5,56
DVJ17,2016-12-02 10:00,2,25.5,25.5,25.5,25.5,1
DVJ17,2016-12-02 12:00,2,25.65,25.65,25.65,25.65,6
DVJ17,2016-12-05 02:30,5,25.2,25.2,25.1,25.1,76
DVJ17,2016-12-05 03:00,5,25.15,25.15,25.15,25.15,3
DVJ17,2016-12-05 03:30,5,25.3,25.3,25.3,25.3,2
DVJ17,2016-12-05 04:00,5,25.2,25.2,25.2,25.2,7
DVJ17,2016-12-05 07:00,5,25.3,25.3,25.3,25.3,36
DVJ17,2016-12-05 07:30,5,25.4,25.4,25.4,25.4,10
DVJ17,2016-12-05 08:00,5,25.45,25.45,25.4,25.4,98
DVJ17,2016-12-05 09:00,5,25.45,25.45,25.45,25.45,2
DVJ17,2016-12-05 09:30,5,25.35,25.35,25.35,25.35,1
DVJ17,2016-12-05 10:00,5,25.25,25.25,25.15,25.15,110
DVJ17,2016-12-05 11:30,5,25.15,25.15,25.15,25.15,48
DVJ17,2016-12-06 02:30,6,25.3,25.3,25.3,25.3,2
DVJ17,2016-12-06 03:00,6,25.1,25.2,25.1,25.1,7
DVJ17,2016-12-06 03:30,6,25.1,25.1,25.1,25.1,291
DVJ17,2016-12-06 04:00,6,25.1,25.1,25,25.05,591
DVJ17,2016-12-06 04:30,6,25.1,25.1,25.1,25.1,75
DVJ17,2016-12-06 05:30,6,25.05,25.05,25.05,25.05,590
DVJ17,2016-12-06 06:30,6,25.1,25.1,25.1,25.1,1
DVJ17,2016-12-06 08:00,6,25.1,25.1,25.1,25.1,11
DVJ17,2016-12-06 08:30,6,25.1,25.1,25.1,25.1,62
DVJ17,2016-12-06 09:00,6,25.1,25.1,25.1,25.1,71
DVJ17,2016-12-06 09:30,6,25.1,25.1,25.1,25.1,380
DVJ17,2016-12-06 10:00,6,25.1,25.1,25.1,25.1,1
DVJ17,2016-12-06 11:00,6,25,25,25,25,30
DVJ17,2016-12-06 13:30,6,25,25,25,25,1
DVJ17,2016-12-07 02:30,7,24.9,24.9,24.9,24.9,401
DVJ17,2016-12-07 03:30,7,24.9,24.9,24.9,24.9,102
DVJ17,2016-12-07 04:00,7,24.9,24.9,24.9,24.9,402
DVJ17,2016-12-07 05:00,7,25,25,25,25,4
DVJ17,2016-12-07 07:00,7,24.95,24.95,24.95,24.95,500
DVJ17,2016-12-07 08:30,7,24.9,24.9,24.9,24.9,510
DVJ17,2016-12-07 10:00,7,24.85,24.85,24.85,24.85,485
DVJ17,2016-12-07 11:30,7,24.85,24.85,24.85,24.85,1
DVJ17,2016-12-07 12:30,7,24.85,24.85,24.85,24.85,60
DVJ17,2016-12-08 03:00,8,24.95,24.95,24.95,24.95,10
DVJ17,2016-12-08 05:00,8,24.85,24.9,24.85,24.9,4
DVJ17,2016-12-08 05:30,8,24.9,24.9,24.9,24.9,6
DVJ17,2016-12-08 07:30,8,24.75,24.85,24.55,24.55,735
DVJ17,2016-12-08 08:00,8,24.65,24.65,24.6,24.6,72
DVJ17,2016-12-08 08:30,8,24.75,24.75,24.75,24.75,53
DVJ17,2016-12-08 09:00,8,24.8,24.8,24.75,24.75,52
DVJ17,2016-12-08 09:30,8,24.75,24.75,24.75,24.75,36
DVJ17,2016-12-08 10:00,8,24.75,24.75,24.7,24.75,596
DVJ17,2016-12-08 10:30,8,24.75,24.75,24.75,24.75,200
DVJ17,2016-12-08 12:00,8,24.75,24.75,24.75,24.75,31
DVJ17,2016-12-09 03:00,9,24.9,24.9,24.85,24.85,1561
DVJ17,2016-12-09 05:00,9,24.9,24.9,24.9,24.9,130
DVJ17,2016-12-09 06:00,9,24.9,24.9,24.9,24.9,2
DVJ17,2016-12-09 07:00,9,24.9,24.9,24.9,24.9,543
DVJ17,2016-12-09 08:00,9,24.95,24.95,24.9,24.9,36
DVJ17,2016-12-09 08:30,9,24.95,25.05,24.95,25.05,231
DVJ17,2016-12-09 09:00,9,25.05,25.05,24.95,24.95,197
DVJ17,2016-12-09 09:30,9,25,25,25,25,45
DVJ17,2016-12-09 10:00,9,25.1,25.35,25.05,25.25,1543
DVJ17,2016-12-09 10:30,9,25.25,25.25,25.25,25.25,82
DVJ17,2016-12-09 12:30,9,25.15,25.15,25.15,25.15,50
DVJ17,2016-12-09 14:00,9,25.15,25.15,25.15,25.15,60
DVJ17,2016-12-09 14:30,9,25.15,25.15,25.15,25.15,100
DVJ17,2016-12-12 02:00,12,25.05,25.1,25.05,25.1,214
DVJ17,2016-12-12 02:30,12,25.1,25.1,25.1,25.1,314
DVJ17,2016-12-12 03:00,12,25.05,25.05,25.05,25.05,300
DVJ17,2016-12-12 04:30,12,25.05,25.05,25.05,25.05,175
DVJ17,2016-12-12 08:00,12,25.15,25.15,25.15,25.15,3
DVJ17,2016-12-12 08:30,12,25.15,25.15,25.15,25.15,550
DVJ17,2016-12-12 09:00,12,25.15,25.25,25.15,25.2,626
DVJ17,2016-12-12 09:30,12,25.2,25.2,25.2,25.2,10
DVJ17,2016-12-12 10:00,12,25.2,25.2,25.2,25.2,45
DVJ17,2016-12-12 10:30,12,25.1,25.1,25.1,25.1,10
DVJ17,2016-12-12 11:00,12,25.1,25.2,25.1,25.2,220
DVJ17,2016-12-13 02:00,13,25,25.15,25,25.15,45
DVJ17,2016-12-13 04:30,13,24.95,24.95,24.95,24.95,55
DVJ17,2016-12-13 05:00,13,24.95,24.95,24.95,24.95,150
DVJ17,2016-12-13 06:00,13,25,25,24.95,25,240
DVJ17,2016-12-13 06:30,13,24.95,24.95,24.95,24.95,5
DVJ17,2016-12-13 07:00,13,24.95,25,24.95,25,296
DVJ17,2016-12-13 07:30,13,25,25,25,25,100
DVJ17,2016-12-13 08:30,13,24.95,25.05,24.95,25.05,788
DVJ17,2016-12-13 09:00,13,24.95,25,24.95,25,46
DVJ17,2016-12-13 09:30,13,25,25,25,25,35
DVJ17,2016-12-13 10:00,13,25,25,25,25,447
DVJ17,2016-12-14 03:00,14,25.1,25.1,25.1,25.1,68
DVJ17,2016-12-14 03:30,14,25.1,25.1,25.05,25.1,310
DVJ17,2016-12-14 04:00,14,25.1,25.1,25.1,25.1,261
DVJ17,2016-12-14 04:30,14,25.1,25.1,25.1,25.1,70
DVJ17,2016-12-14 05:00,14,25.1,25.1,25.1,25.1,147
DVJ17,2016-12-14 07:00,14,25.2,25.2,25.2,25.2,9
DVJ17,2016-12-14 07:30,14,25.2,25.2,25.2,25.2,31
DVJ17,2016-12-14 08:30,14,25.2,25.2,25.2,25.2,1
DVJ17,2016-12-14 09:00,14,25.2,25.35,25.2,25.35,350
DVJ17,2016-12-14 09:30,14,25.25,25.25,25.25,25.25,10
DVJ17,2016-12-14 10:00,14,25.35,25.35,25.35,25.35,255
DVJ17,2016-12-14 10:30,14,25.25,25.25,25.25,25.25,1
DVJ17,2016-12-14 11:30,14,25.3,25.3,25.3,25.3,75
DVJ17,2016-12-14 13:00,14,25.1,25.1,25.1,25.1,160
DVJ17,2016-12-15 04:00,15,25,25,25,25,9
DVJ17,2016-12-15 05:00,15,24.95,25,24.95,24.95,136
DVJ17,2016-12-15 05:30,15,25,25,25,25,11
DVJ17,2016-12-15 06:00,15,25,25,25,25,9
DVJ17,2016-12-15 06:30,15,25.1,25.1,25.1,25.1,1
DVJ17,2016-12-15 07:00,15,25.1,25.15,25.1,25.15,75
DVJ17,2016-12-15 07:30,15,25.15,25.2,25.1,25.2,167
DVJ17,2016-12-15 08:00,15,25.15,25.15,25.15,25.15,2
DVJ17,2016-12-15 08:30,15,25.15,25.15,25.15,25.15,10
DVJ17,2016-12-15 09:00,15,25.15,25.15,25.15,25.15,1
DVJ17,2016-12-15 09:30,15,25,25,25,25,55
DVJ17,2016-12-15 10:00,15,25,25.1,24.95,25.05,268
DVJ17,2016-12-15 10:30,15,25.05,25.05,25.05,25.05,5
DVJ17,2016-12-15 11:00,15,24.95,24.95,24.95,24.95,14
DVJ17,2016-12-16 03:00,16,25.1,25.1,25.1,25.1,7
DVJ17,2016-12-16 03:30,16,25.25,25.25,25.2,25.2,45
DVJ17,2016-12-16 04:30,16,25,25,24.95,24.95,15
DVJ17,2016-12-16 05:00,16,25,25,25,25,95
DVJ17,2016-12-16 05:30,16,25,25,25,25,150
DVJ17,2016-12-16 06:00,16,25,25,25,25,100
DVJ17,2016-12-16 06:30,16,25,25,25,25,295
DVJ17,2016-12-16 07:00,16,24.95,25,24.95,25,36
DVJ17,2016-12-16 08:30,16,24.95,24.95,24.95,24.95,945
DVJ17,2016-12-16 09:00,16,25,25,25,25,2
DVJ17,2016-12-16 09:30,16,24.95,24.95,24.95,24.95,1
DVJ17,2016-12-16 10:00,16,24.95,24.95,24.95,24.95,87
DVJ17,2016-12-16 10:30,16,24.95,24.95,24.9,24.95,93
DVJ17,2016-12-16 11:00,16,24.95,24.95,24.95,24.95,1
DVJ17,2016-12-19 02:00,19,24.85,24.85,24.85,24.85,1
DVJ17,2016-12-19 03:00,19,24.75,24.8,24.75,24.8,43
DVJ17,2016-12-19 05:30,19,24.85,24.85,24.85,24.85,104
DVJ17,2016-12-19 07:30,19,24.85,24.85,24.85,24.85,10
DVJ17,2016-12-19 08:30,19,24.85,24.85,24.85,24.85,1
DVJ17,2016-12-19 09:00,19,24.85,24.85,24.8,24.8,12
DVJ17,2016-12-19 09:30,19,24.8,24.8,24.8,24.8,1
DVJ17,2016-12-19 10:00,19,24.8,24.95,24.8,24.95,729
DVJ17,2016-12-20 03:30,20,24.65,24.65,24.65,24.65,2
DVJ17,2016-12-20 04:00,20,24.7,24.7,24.7,24.7,1
DVJ17,2016-12-20 06:00,20,24.75,24.75,24.75,24.75,6
DVJ17,2016-12-20 06:30,20,24.7,24.7,24.7,24.7,87
DVJ17,2016-12-20 08:00,20,24.65,24.65,24.65,24.65,45
DVJ17,2016-12-20 08:30,20,24.65,24.65,24.65,24.65,26
DVJ17,2016-12-20 09:00,20,24.65,24.75,24.65,24.75,7
DVJ17,2016-12-20 09:30,20,24.65,24.65,24.65,24.65,1
DVJ17,2016-12-20 10:00,20,24.65,24.75,24.65,24.75,314
DVJ17,2016-12-20 10:30,20,24.75,24.75,24.75,24.75,10
DVJ17,2016-12-20 12:30,20,24.7,24.7,24.7,24.7,8
DVJ17,2016-12-20 13:00,20,24.7,24.7,24.7,24.7,2
DVJ17,2016-12-21 02:30,21,24.6,24.6,24.6,24.6,2
DVJ17,2016-12-21 03:00,21,24.6,24.6,24.6,24.6,3
DVJ17,2016-12-21 03:30,21,24.6,24.65,24.6,24.65,13
DVJ17,2016-12-21 04:00,21,24.7,24.95,24.7,24.85,938
DVJ17,2016-12-21 04:30,21,24.85,24.9,24.75,24.75,663
DVJ17,2016-12-21 06:00,21,24.65,24.7,24.65,24.7,49
DVJ17,2016-12-21 07:30,21,24.7,24.7,24.7,24.7,20
DVJ17,2016-12-21 08:00,21,24.7,24.7,24.7,24.7,51
DVJ17,2016-12-21 08:30,21,24.65,24.65,24.65,24.65,1
DVJ17,2016-12-21 09:00,21,24.65,24.7,24.65,24.65,112
DVJ17,2016-12-21 09:30,21,24.65,24.7,24.65,24.7,323
DVJ17,2016-12-21 10:00,21,24.65,24.65,24.65,24.65,2
DVJ17,2016-12-22 02:30,22,24.7,24.7,24.65,24.65,28
DVJ17,2016-12-22 03:00,22,24.65,24.65,24.6,24.6,8
DVJ17,2016-12-22 03:30,22,24.65,24.65,24.6,24.6,3
DVJ17,2016-12-22 05:00,22,24.7,24.7,24.7,24.7,2
DVJ17,2016-12-22 06:30,22,24.75,24.75,24.75,24.75,35
DVJ17,2016-12-22 07:00,22,24.75,24.75,24.75,24.75,5
DVJ17,2016-12-22 08:30,22,24.9,24.95,24.85,24.85,372
DVJ17,2016-12-22 09:00,22,24.85,24.95,24.85,24.9,69
DVJ17,2016-12-22 09:30,22,24.9,24.9,24.85,24.85,7
DVJ17,2016-12-22 10:00,22,24.8,24.9,24.8,24.9,2
DVJ17,2016-12-23 02:00,23,24.85,24.9,24.8,24.85,72
DVJ17,2016-12-23 03:30,23,24.7,24.7,24.7,24.7,3
DVJ17,2016-12-23 05:30,23,24.8,24.85,24.8,24.85,36
DVJ17,2016-12-23 08:00,23,24.8,24.8,24.8,24.8,1
DVJ17,2016-12-23 08:30,23,24.85,24.85,24.85,24.85,11
DVJ17,2016-12-23 09:00,23,24.85,24.85,24.85,24.85,2
DVJ17,2016-12-23 09:30,23,24.85,24.85,24.85,24.85,2
DVJ17,2016-12-23 10:00,23,24.85,24.85,24.85,24.85,1
DVJ17,2016-12-27 02:00,27,24.65,24.8,24.65,24.8,39
DVJ17,2016-12-27 03:00,27,24.9,24.9,24.9,24.9,1
DVJ17,2016-12-27 03:30,27,24.9,24.9,24.9,24.9,1
DVJ17,2016-12-27 05:30,27,24.95,24.95,24.95,24.95,1
DVJ17,2016-12-27 08:00,27,24.9,24.9,24.9,24.9,2
DVJ17,2016-12-27 08:30,27,24.85,24.85,24.85,24.85,6
DVJ17,2016-12-27 09:00,27,24.8,24.8,24.8,24.8,1
DVJ17,2016-12-27 10:00,27,24.8,24.8,24.75,24.75,181
DVJ17,2016-12-28 03:30,28,24.8,24.8,24.8,24.8,1
DVJ17,2016-12-28 05:30,28,24.85,24.85,24.85,24.85,45
DVJ17,2016-12-28 06:30,28,24.85,24.85,24.85,24.85,36
DVJ17,2016-12-28 07:30,28,24.85,24.85,24.85,24.85,2
DVJ17,2016-12-28 08:00,28,24.85,24.85,24.85,24.85,12
DVJ17,2016-12-28 09:00,28,24.95,24.95,24.95,24.95,1
DVJ17,2016-12-28 09:30,28,24.9,24.95,24.9,24.95,6
DVJ17,2016-12-28 10:00,28,24.9,24.9,24.85,24.85,90
DVJ17,2016-12-28 11:00,28,25.05,25.05,25.05,25.05,1
DVJ17,2016-12-29 03:00,29,24.95,24.95,24.95,24.95,6
DVJ17,2016-12-29 05:30,29,25,25,25,25,205
DVJ17,2016-12-29 06:00,29,25,25,25,25,45
DVJ17,2016-12-29 08:30,29,25,25,25,25,2
DVJ17,2016-12-29 09:00,29,25.05,25.1,25.05,25.1,23
DVJ17,2016-12-29 09:30,29,25.1,25.3,25.1,25.3,605
DVJ17,2016-12-29 10:00,29,25.3,25.3,25.25,25.25,27
DVJ17,2016-12-29 10:30,29,25.35,25.35,25.35,25.35,12
DVJ17,2016-12-29 12:30,29,25.45,25.45,25.45,25.45,1
DVJ17,2016-12-29 13:00,29,25.4,25.4,25.4,25.4,55
DVJ17,2016-12-30 03:30,30,25.25,25.25,25.25,25.25,8
DVJ17,2016-12-30 04:00,30,25.3,25.35,25.3,25.35,450
DVJ17,2016-12-30 04:30,30,25.25,25.25,25.25,25.25,10
DVJ17,2016-12-30 08:00,30,25.15,25.15,25.15,25.15,5
DVJ17,2016-12-30 08:30,30,25.25,25.3,25.25,25.25,17
DVJ17,2016-12-30 09:00,30,25.25,25.3,25.25,25.3,47
DVJ17,2016-12-30 09:30,30,25.3,25.35,25.3,25.35,167
DVJ17,2016-12-30 10:00,30,25.35,25.4,25.3,25.4,223
DVJ17,2016-12-30 10:30,30,25.4,25.4,25.4,25.4,30
DVJ17,2016-12-30 13:30,30,25.5,25.5,25.5,25.5,10
DVJ17,2017-01-02 02:30,2,25.25,25.25,25.15,25.15,231
DVJ17,2017-01-02 03:00,2,25.1,25.1,25.05,25.05,730
DVJ17,2017-01-02 03:30,2,25.1,25.1,25.1,25.1,100
DVJ17,2017-01-02 04:00,2,25.1,25.15,25.1,25.15,100
DVJ17,2017-01-02 04:30,2,25.15,25.15,25.15,25.15,125
DVJ17,2017-01-02 05:30,2,25.1,25.1,25.1,25.1,105
DVJ17,2017-01-02 06:00,2,25.1,25.15,25.1,25.1,12
DVJ17,2017-01-02 07:00,2,25.05,25.05,25.05,25.05,119
DVJ17,2017-01-02 08:30,2,25,25,25,25,6
DVJ17,2017-01-02 09:00,2,24.95,24.95,24.95,24.95,10
DVJ17,2017-01-02 10:00,2,25,25.05,25,25.05,74
DVJ17,2017-01-02 10:30,2,25,25,24.75,24.75,202
DVJ17,2017-01-03 02:00,3,24.8,24.8,24.8,24.8,201
DVJ17,2017-01-03 02:30,3,24.8,24.85,24.8,24.85,158
DVJ17,2017-01-03 03:00,3,24.85,24.9,24.85,24.85,215
DVJ17,2017-01-03 03:30,3,24.85,24.85,24.85,24.85,5
DVJ17,2017-01-03 04:30,3,24.85,24.85,24.85,24.85,5
DVJ17,2017-01-03 05:00,3,24.85,24.85,24.85,24.85,40
DVJ17,2017-01-03 05:30,3,24.85,24.85,24.85,24.85,32
DVJ17,2017-01-03 06:00,3,24.9,24.9,24.9,24.9,10
DVJ17,2017-01-03 06:30,3,24.85,24.9,24.85,24.9,580
DVJ17,2017-01-03 07:30,3,24.95,24.95,24.95,24.95,2
DVJ17,2017-01-03 08:00,3,24.9,24.9,24.9,24.9,102
DVJ17,2017-01-03 08:30,3,24.95,24.95,24.9,24.9,420
DVJ17,2017-01-03 09:00,3,24.9,24.9,24.8,24.8,514
DVJ17,2017-01-03 09:30,3,24.8,24.85,24.8,24.85,49
DVJ17,2017-01-03 10:00,3,24.85,24.9,24.85,24.9,241
DVJ17,2017-01-03 10:30,3,24.85,24.95,24.85,24.95,18
DVJ17,2017-01-03 11:00,3,24.95,24.95,24.8,24.8,41
DVJ17,2017-01-03 14:30,3,24.8,24.8,24.8,24.8,9
DVJ17,2017-01-03 15:00,3,24.8,24.8,24.8,24.8,7
DVJ17,2017-01-04 02:00,4,24.75,24.75,24.7,24.75,50
DVJ17,2017-01-04 02:30,4,24.75,24.75,24.7,24.75,226
DVJ17,2017-01-04 03:30,4,24.75,24.75,24.75,24.75,240
DVJ17,2017-01-04 04:00,4,24.75,24.75,24.7,24.7,700
DVJ17,2017-01-04 05:00,4,24.7,24.75,24.7,24.75,363
DVJ17,2017-01-04 05:30,4,24.7,24.7,24.65,24.65,121
DVJ17,2017-01-04 06:00,4,24.7,24.7,24.7,24.7,9
DVJ17,2017-01-04 06:30,4,24.7,24.7,24.7,24.7,108
DVJ17,2017-01-04 07:00,4,24.65,24.65,24.65,24.65,150
DVJ17,2017-01-04 07:30,4,24.65,24.65,24.65,24.65,114
DVJ17,2017-01-04 08:00,4,24.65,24.7,24.65,24.7,364
DVJ17,2017-01-04 08:30,4,24.65,24.7,24.6,24.7,388
DVJ17,2017-01-04 09:00,4,24.65,24.65,24.55,24.6,844
DVJ17,2017-01-04 09:30,4,24.55,24.55,24.5,24.5,564
DVJ17,2017-01-04 10:00,4,24.5,24.5,24.45,24.45,379
DVJ17,2017-01-04 10:30,4,24.5,24.5,24.45,24.5,92
DVJ17,2017-01-04 11:00,4,24.55,24.55,24.55,24.55,1
DVJ17,2017-01-04 13:00,4,24.45,24.45,24.45,24.45,60
DVJ17,2017-01-04 14:00,4,24.4,24.4,24.4,24.4,32
DVJ17,2017-01-04 14:30,4,24.35,24.4,24.3,24.35,46
DVJ17,2017-01-05 02:00,5,24.4,24.4,24.3,24.3,23
DVJ17,2017-01-05 02:30,5,24.3,24.3,24.3,24.3,102
DVJ17,2017-01-05 03:00,5,24.25,24.25,24.25,24.25,148
DVJ17,2017-01-05 03:30,5,24.25,24.25,24.25,24.25,352
DVJ17,2017-01-05 04:00,5,24.2,24.2,24.2,24.2,64
DVJ17,2017-01-05 04:30,5,24.2,24.25,24.2,24.25,29
DVJ17,2017-01-05 05:30,5,24.2,24.2,24.2,24.2,36
DVJ17,2017-01-05 06:00,5,24.25,24.25,24.25,24.25,4
DVJ17,2017-01-05 06:30,5,24.3,24.3,24.3,24.3,7
DVJ17,2017-01-05 07:00,5,24.25,24.25,24.25,24.25,6
DVJ17,2017-01-05 07:30,5,24.25,24.25,24.25,24.25,7
DVJ17,2017-01-05 08:00,5,24.25,24.25,24.25,24.25,7
DVJ17,2017-01-05 08:30,5,24.2,24.2,24.2,24.2,226
DVJ17,2017-01-05 09:00,5,24.2,24.2,24.15,24.15,287
DVJ17,2017-01-05 09:30,5,24.15,24.15,24.15,24.15,30
DVJ17,2017-01-05 10:00,5,24.2,24.2,24.2,24.2,18
DVJ17,2017-01-05 10:30,5,24.15,24.25,24.15,24.25,135
DVJ17,2017-01-05 11:00,5,24.15,24.15,24.15,24.15,7
DVJ17,2017-01-05 11:30,5,24.2,24.2,24.2,24.2,35
DVJ17,2017-01-05 12:00,5,24.2,24.2,24.2,24.2,8
DVJ17,2017-01-05 14:30,5,24.15,24.15,24.15,24.15,16
DVJ17,2017-01-06 02:00,6,24.15,24.2,24.15,24.15,708
DVJ17,2017-01-06 02:30,6,24.15,24.15,24.1,24.1,769
DVJ17,2017-01-06 03:00,6,24.1,24.1,24.05,24.1,201
DVJ17,2017-01-06 03:30,6,24.05,24.05,24.05,24.05,170
DVJ17,2017-01-06 04:00,6,24.05,24.05,24.05,24.05,143
DVJ17,2017-01-06 05:00,6,24.05,24.05,24,24.05,299
DVJ17,2017-01-06 05:30,6,24.05,24.05,24,24,660
DVJ17,2017-01-06 06:00,6,24,24,23.95,23.95,227
DVJ17,2017-01-06 06:30,6,23.95,24,23.95,24,60
DVJ17,2017-01-06 07:00,6,24,24,24,24,26
DVJ17,2017-01-06 07:30,6,23.95,24,23.9,23.9,621
DVJ17,2017-01-06 08:00,6,23.9,23.9,23.85,23.85,397
DVJ17,2017-01-06 08:30,6,23.85,23.9,23.85,23.9,531
DVJ17,2017-01-06 09:00,6,23.85,23.85,23.85,23.85,420
DVJ17,2017-01-06 09:30,6,23.85,23.85,23.85,23.85,41
DVJ17,2017-01-06 10:00,6,23.85,23.85,23.8,23.8,121
DVJ17,2017-01-06 10:30,6,23.8,23.8,23.8,23.8,520
DVJ17,2017-01-06 11:00,6,23.8,23.8,23.8,23.8,10
DVJ17,2017-01-06 12:00,6,23.85,23.85,23.85,23.85,7
DVJ17,2017-01-06 13:00,6,23.8,23.8,23.8,23.8,5
DVJ17,2017-01-09 02:00,9,23.8,23.8,23.8,23.8,27
DVJ17,2017-01-09 04:00,9,23.85,23.85,23.85,23.85,185
DVJ17,2017-01-09 04:30,9,23.9,23.95,23.9,23.95,217
DVJ17,2017-01-09 05:00,9,23.9,23.9,23.9,23.9,120
DVJ17,2017-01-09 05:30,9,23.9,23.9,23.85,23.85,104
DVJ17,2017-01-09 06:00,9,23.85,23.9,23.85,23.9,313
DVJ17,2017-01-09 06:30,9,23.9,23.9,23.75,23.75,721
DVJ17,2017-01-09 07:00,9,23.8,23.8,23.8,23.8,7
DVJ17,2017-01-09 07:30,9,23.8,23.8,23.8,23.8,5
DVJ17,2017-01-09 08:00,9,23.8,23.8,23.8,23.8,65
DVJ17,2017-01-09 08:30,9,23.85,23.85,23.8,23.8,248
DVJ17,2017-01-09 09:00,9,23.8,23.8,23.75,23.75,727
DVJ17,2017-01-09 09:30,9,23.75,23.75,23.7,23.7,904
DVJ17,2017-01-09 10:00,9,23.65,23.65,23.65,23.65,80
DVJ17,2017-01-09 10:30,9,23.7,23.7,23.7,23.7,54
DVJ17,2017-01-09 11:00,9,23.7,23.75,23.7,23.7,33
DVJ17,2017-01-09 12:00,9,23.7,23.7,23.7,23.7,33
DVJ17,2017-01-10 02:30,10,23.65,23.65,23.65,23.65,13
DVJ17,2017-01-10 03:00,10,23.6,23.6,23.55,23.55,102
DVJ17,2017-01-10 04:30,10,23.55,23.55,23.55,23.55,212
DVJ17,2017-01-10 05:00,10,23.55,23.55,23.55,23.55,474
DVJ17,2017-01-10 06:30,10,23.55,23.55,23.5,23.55,197
DVJ17,2017-01-10 07:00,10,23.5,23.55,23.5,23.5,410
DVJ17,2017-01-10 08:00,10,23.5,23.5,23.5,23.5,62
DVJ17,2017-01-10 08:30,10,23.55,23.6,23.5,23.55,173
DVJ17,2017-01-10 09:00,10,23.55,23.6,23.55,23.55,86
DVJ17,2017-01-10 09:30,10,23.5,23.55,23.5,23.55,500
DVJ17,2017-01-10 10:00,10,23.55,23.6,23.55,23.6,642
DVJ17,2017-01-10 12:30,10,23.6,23.6,23.6,23.6,10
DVJ17,2017-01-10 14:00,10,23.65,23.65,23.65,23.65,50
DVJ17,2017-01-10 14:30,10,23.55,23.55,23.55,23.55,2
DVJ17,2017-01-11 02:00,11,23.7,23.7,23.7,23.7,16
DVJ17,2017-01-11 02:30,11,23.7,23.8,23.7,23.8,379
DVJ17,2017-01-11 03:00,11,23.75,23.75,23.65,23.65,201
DVJ17,2017-01-11 03:30,11,23.65,23.65,23.6,23.6,2
DVJ17,2017-01-11 04:00,11,23.6,23.6,23.6,23.6,5
DVJ17,2017-01-11 04:30,11,23.6,23.6,23.6,23.6,1
DVJ17,2017-01-11 05:00,11,23.6,23.6,23.6,23.6,100
DVJ17,2017-01-11 05:30,11,23.6,23.6,23.6,23.6,9
DVJ17,2017-01-11 06:00,11,23.6,23.6,23.6,23.6,1
DVJ17,2017-01-11 06:30,11,23.6,23.6,23.6,23.6,19
DVJ17,2017-01-11 07:00,11,23.65,23.65,23.65,23.65,20
DVJ17,2017-01-11 07:30,11,23.65,23.65,23.65,23.65,137
DVJ17,2017-01-11 08:00,11,23.65,23.65,23.65,23.65,43
DVJ17,2017-01-11 08:30,11,23.65,23.65,23.5,23.55,1570
DVJ17,2017-01-11 09:30,11,23.55,23.6,23.55,23.55,212
DVJ17,2017-01-11 10:00,11,23.55,23.7,23.55,23.65,404
DVJ17,2017-01-11 10:30,11,23.65,23.65,23.6,23.6,70
DVJ17,2017-01-11 11:30,11,23.6,23.7,23.6,23.7,3
DVJ17,2017-01-11 13:00,11,23.55,23.55,23.55,23.55,64
DVJ17,2017-01-11 13:30,11,23.55,23.6,23.45,23.6,125
DVJ17,2017-01-12 02:00,12,23.7,23.8,23.7,23.8,157
DVJ17,2017-01-12 02:30,12,23.8,23.8,23.75,23.8,8
DVJ17,2017-01-12 03:00,12,23.8,23.8,23.8,23.8,22
DVJ17,2017-01-12 03:30,12,23.8,23.8,23.8,23.8,3
DVJ17,2017-01-12 04:00,12,23.8,23.8,23.8,23.8,95
DVJ17,2017-01-12 04:30,12,23.8,23.8,23.75,23.75,336
DVJ17,2017-01-12 05:00,12,23.75,23.75,23.75,23.75,29
DVJ17,2017-01-12 05:30,12,23.75,23.75,23.75,23.75,10
DVJ17,2017-01-12 06:00,12,23.75,23.75,23.75,23.75,39
DVJ17,2017-01-12 06:30,12,23.7,23.75,23.7,23.7,41
DVJ17,2017-01-12 07:00,12,23.8,23.8,23.7,23.8,455
DVJ17,2017-01-12 07:30,12,23.8,23.8,23.75,23.8,237
DVJ17,2017-01-12 08:00,12,23.8,23.8,23.75,23.75,54
DVJ17,2017-01-12 08:30,12,23.8,23.9,23.75,23.85,199
DVJ17,2017-01-12 09:00,12,23.95,24.05,23.95,24.05,102
DVJ17,2017-01-12 09:30,12,24.05,24.05,24,24,23
DVJ17,2017-01-12 10:00,12,24.05,24.1,23.9,23.95,711
DVJ17,2017-01-12 10:30,12,23.9,23.9,23.9,23.9,34
DVJ17,2017-01-12 11:00,12,23.8,23.8,23.8,23.8,10
DVJ17,2017-01-13 02:00,13,23.75,23.75,23.75,23.75,5
DVJ17,2017-01-13 02:30,13,23.7,23.75,23.7,23.75,95
DVJ17,2017-01-13 03:30,13,23.75,23.75,23.75,23.75,168
DVJ17,2017-01-13 04:00,13,23.8,23.85,23.8,23.85,132
DVJ17,2017-01-13 04:30,13,23.8,23.8,23.75,23.75,876
DVJ17,2017-01-13 05:00,13,23.75,23.75,23.75,23.75,176
DVJ17,2017-01-13 05:30,13,23.7,23.7,23.7,23.7,22
DVJ17,2017-01-13 06:00,13,23.7,23.7,23.65,23.65,46
DVJ17,2017-01-13 06:30,13,23.65,23.65,23.65,23.65,67
DVJ17,2017-01-13 07:00,13,23.65,23.7,23.65,23.7,193
DVJ17,2017-01-13 07:30,13,23.7,23.7,23.65,23.65,19
DVJ17,2017-01-13 08:00,13,23.65,23.65,23.65,23.65,300
DVJ17,2017-01-13 08:30,13,23.65,23.7,23.6,23.65,478
DVJ17,2017-01-13 09:00,13,23.65,23.7,23.65,23.65,29
DVJ17,2017-01-13 09:30,13,23.6,23.6,23.6,23.6,32
DVJ17,2017-01-13 10:00,13,23.6,23.65,23.6,23.6,676
DVJ17,2017-01-13 10:30,13,23.6,23.6,23.6,23.6,209
DVJ17,2017-01-13 11:00,13,23.6,23.6,23.6,23.6,43
DVJ17,2017-01-13 12:30,13,23.6,23.65,23.6,23.65,16
DVJ17,2017-01-13 13:00,13,23.8,23.8,23.8,23.8,10
DVJ17,2017-01-16 02:00,16,23.75,23.75,23.7,23.7,35
DVJ17,2017-01-16 02:30,16,23.7,23.7,23.65,23.65,371
DVJ17,2017-01-16 03:00,16,23.65,23.65,23.65,23.65,56
DVJ17,2017-01-16 03:30,16,23.65,23.65,23.6,23.6,310
DVJ17,2017-01-16 04:00,16,23.6,23.6,23.55,23.6,57
DVJ17,2017-01-16 04:30,16,23.6,23.6,23.6,23.6,1
DVJ17,2017-01-16 05:00,16,23.6,23.6,23.6,23.6,6
DVJ17,2017-01-16 05:30,16,23.6,23.6,23.6,23.6,48
DVJ17,2017-01-16 06:00,16,23.6,23.6,23.6,23.6,49
DVJ17,2017-01-16 07:30,16,23.6,23.6,23.6,23.6,28
DVJ17,2017-01-16 08:00,16,23.55,23.55,23.55,23.55,264
DVJ17,2017-01-16 09:30,16,23.55,23.6,23.55,23.6,42
DVJ17,2017-01-16 10:00,16,23.55,23.55,23.5,23.5,318
DVJ17,2017-01-16 12:00,16,23.5,23.5,23.5,23.5,1
DVJ17,2017-01-17 02:00,17,23.65,23.75,23.65,23.75,15
DVJ17,2017-01-17 02:30,17,23.7,23.7,23.65,23.7,28
DVJ17,2017-01-17 03:00,17,23.7,23.8,23.7,23.75,84
DVJ17,2017-01-17 03:30,17,23.8,23.9,23.8,23.8,1122
DVJ17,2017-01-17 04:00,17,23.85,23.9,23.85,23.9,51
DVJ17,2017-01-17 04:30,17,23.9,23.9,23.85,23.9,57
DVJ17,2017-01-17 05:00,17,23.9,23.95,23.9,23.9,87
DVJ17,2017-01-17 05:30,17,23.9,23.95,23.8,23.85,265
DVJ17,2017-01-17 06:00,17,23.85,23.85,23.7,23.7,44
DVJ17,2017-01-17 06:30,17,23.75,23.75,23.5,23.55,169
DVJ17,2017-01-17 07:00,17,23.55,23.6,23.55,23.55,308
DVJ17,2017-01-17 07:30,17,23.55,23.6,23.55,23.55,50
DVJ17,2017-01-17 08:00,17,23.55,23.55,23.5,23.55,273
DVJ17,2017-01-17 08:30,17,23.6,23.6,23.55,23.6,71
DVJ17,2017-01-17 09:00,17,23.65,23.65,23.5,23.55,51
DVJ17,2017-01-17 09:30,17,23.55,23.55,23.55,23.55,363
DVJ17,2017-01-17 10:00,17,23.55,23.6,23.5,23.5,557
DVJ17,2017-01-17 10:30,17,23.65,23.65,23.55,23.55,18
DVJ17,2017-01-17 12:30,17,23.6,23.6,23.6,23.6,74
DVJ17,2017-01-17 13:00,17,23.6,23.6,23.6,23.6,2
DVJ17,2017-01-18 02:00,18,23.6,23.6,23.55,23.55,37
DVJ17,2017-01-18 02:30,18,23.5,23.55,23.5,23.55,64
DVJ17,2017-01-18 03:00,18,23.5,23.5,23.5,23.5,95
DVJ17,2017-01-18 03:30,18,23.5,23.5,23.45,23.45,209
DVJ17,2017-01-18 04:00,18,23.45,23.5,23.45,23.5,243
DVJ17,2017-01-18 04:30,18,23.45,23.45,23.45,23.45,290
DVJ17,2017-01-18 05:00,18,23.45,23.45,23.4,23.4,322
DVJ17,2017-01-18 05:30,18,23.4,23.45,23.4,23.45,37
DVJ17,2017-01-18 06:30,18,23.45,23.45,23.4,23.4,13
DVJ17,2017-01-18 07:00,18,23.4,23.4,23.4,23.4,424
DVJ17,2017-01-18 07:30,18,23.4,23.4,23.35,23.35,155
DVJ17,2017-01-18 08:00,18,23.4,23.4,23.35,23.35,29
DVJ17,2017-01-18 08:30,18,23.4,23.4,23.3,23.3,607
DVJ17,2017-01-18 09:00,18,23.3,23.3,23.15,23.2,387
DVJ17,2017-01-18 09:30,18,23.2,23.2,23.2,23.2,42
DVJ17,2017-01-18 10:00,18,23.2,23.25,23.15,23.15,426
DVJ17,2017-01-18 10:30,18,23.15,23.2,23.15,23.2,255
DVJ17,2017-01-18 11:30,18,23.3,23.3,23.3,23.3,8
DVJ17,2017-01-18 12:00,18,23.3,23.3,23.3,23.3,8
DVJ17,2017-01-18 14:00,18,23.3,23.3,23.3,23.3,14
DVJ17,2017-01-19 02:00,19,23.2,23.2,23.05,23.05,224
DVJ17,2017-01-19 02:30,19,23,23.05,23,23.05,35
DVJ17,2017-01-19 03:00,19,23.1,23.1,23.1,23.1,168
DVJ17,2017-01-19 03:30,19,23.1,23.1,23.1,23.1,70
DVJ17,2017-01-19 04:30,19,23.1,23.1,23.1,23.1,136
DVJ17,2017-01-19 05:00,19,23.1,23.15,23.1,23.15,127
DVJ17,2017-01-19 05:30,19,23.1,23.1,23.1,23.1,40
DVJ17,2017-01-19 06:00,19,23.1,23.1,23.05,23.1,103
DVJ17,2017-01-19 06:30,19,23.05,23.1,23,23.05,271
DVJ17,2017-01-19 07:00,19,23.05,23.1,23.05,23.1,237
DVJ17,2017-01-19 07:30,19,23.05,23.05,22.95,23,74
DVJ17,2017-01-19 08:00,19,23.05,23.05,23,23,102
DVJ17,2017-01-19 08:30,19,23,23,22.95,23,367
DVJ17,2017-01-19 09:00,19,23,23.1,23,23.1,463
DVJ17,2017-01-19 09:30,19,23.05,23.1,23.05,23.1,245
DVJ17,2017-01-19 10:00,19,23.1,23.15,23.1,23.15,642
DVJ17,2017-01-19 10:30,19,23.15,23.15,23.1,23.1,203
DVJ17,2017-01-19 11:00,19,23.1,23.1,23.1,23.1,50
DVJ17,2017-01-19 13:00,19,23.1,23.2,23.1,23.15,44
DVJ17,2017-01-19 13:30,19,23.15,23.15,23.15,23.15,11
DVJ17,2017-01-19 14:00,19,23.15,23.15,23.15,23.15,2
DVJ17,2017-01-19 14:30,19,23.1,23.1,23.1,23.1,10
DVJ17,2017-01-20 02:00,20,23.05,23.05,22.95,22.95,105
DVJ17,2017-01-20 02:30,20,22.9,22.9,22.85,22.9,73
DVJ17,2017-01-20 03:00,20,22.85,22.85,22.8,22.85,161
DVJ17,2017-01-20 03:30,20,22.85,22.85,22.85,22.85,11
DVJ17,2017-01-20 04:00,20,22.9,22.9,22.9,22.9,9
DVJ17,2017-01-20 04:30,20,22.8,22.85,22.8,22.85,67
DVJ17,2017-01-20 05:00,20,22.85,22.85,22.85,22.85,10
DVJ17,2017-01-20 05:30,20,22.85,22.9,22.85,22.9,18
DVJ17,2017-01-20 06:00,20,22.95,22.95,22.85,22.9,1095
DVJ17,2017-01-20 06:30,20,22.85,22.85,22.85,22.85,10
DVJ17,2017-01-20 07:00,20,22.8,22.8,22.8,22.8,306
DVJ17,2017-01-20 07:30,20,22.8,22.8,22.8,22.8,207
DVJ17,2017-01-20 08:00,20,22.8,22.8,22.8,22.8,235
DVJ17,2017-01-20 08:30,20,22.75,22.85,22.75,22.8,277
DVJ17,2017-01-20 09:00,20,22.8,22.85,22.8,22.85,16
DVJ17,2017-01-20 09:30,20,22.8,22.8,22.8,22.8,254
DVJ17,2017-01-20 10:00,20,22.85,22.9,22.8,22.9,1067
DVJ17,2017-01-20 10:30,20,22.85,22.9,22.85,22.9,15
DVJ17,2017-01-20 11:00,20,22.8,22.95,22.8,22.8,69
DVJ17,2017-01-20 11:30,20,22.85,22.85,22.85,22.85,7
DVJ17,2017-01-20 14:00,20,22.75,22.75,22.7,22.75,242
DVJ17,2017-01-23 02:00,23,22.95,23,22.85,22.95,94
DVJ17,2017-01-23 02:30,23,22.95,23,22.9,22.9,135
DVJ17,2017-01-23 03:00,23,22.9,22.9,22.9,22.9,33
DVJ17,2017-01-23 03:30,23,22.9,22.9,22.9,22.9,31
DVJ17,2017-01-23 04:00,23,22.9,22.95,22.9,22.95,97
DVJ17,2017-01-23 04:30,23,22.95,22.95,22.95,22.95,6
DVJ17,2017-01-23 05:00,23,22.95,22.95,22.95,22.95,97
DVJ17,2017-01-23 05:30,23,22.95,22.95,22.95,22.95,6
DVJ17,2017-01-23 06:00,23,22.95,22.95,22.95,22.95,44
DVJ17,2017-01-23 06:30,23,23,23,22.95,23,174
DVJ17,2017-01-23 07:30,23,23,23,22.95,23,136
DVJ17,2017-01-23 08:00,23,23,23.05,22.95,22.95,196
DVJ17,2017-01-23 08:30,23,22.95,22.95,22.85,22.9,38
DVJ17,2017-01-23 09:00,23,22.95,23.05,22.95,23,1043
DVJ17,2017-01-23 09:30,23,23.05,23.1,23.05,23.1,155
DVJ17,2017-01-23 10:00,23,23.05,23.1,23.05,23.05,114
DVJ17,2017-01-23 10:30,23,23,23.1,23,23.1,121
DVJ17,2017-01-23 12:00,23,22.95,22.95,22.95,22.95,1
DVJ17,2017-01-23 12:30,23,22.95,22.95,22.95,22.95,8
DVJ17,2017-01-23 13:30,23,22.9,22.9,22.9,22.9,21
DVJ17,2017-01-24 02:00,24,22.75,22.9,22.75,22.9,122
DVJ17,2017-01-24 02:30,24,22.85,22.9,22.85,22.9,33
DVJ17,2017-01-24 03:00,24,22.9,22.9,22.9,22.9,189
DVJ17,2017-01-24 03:30,24,22.85,22.9,22.85,22.85,82
DVJ17,2017-01-24 04:00,24,22.85,22.85,22.8,22.85,370
DVJ17,2017-01-24 04:30,24,22.85,22.85,22.85,22.85,10
DVJ17,2017-01-24 05:00,24,22.85,22.85,22.85,22.85,1
DVJ17,2017-01-24 05:30,24,22.85,22.85,22.85,22.85,30
DVJ17,2017-01-24 06:30,24,22.85,22.85,22.85,22.85,276
DVJ17,2017-01-24 07:00,24,22.85,22.85,22.8,22.85,405
DVJ17,2017-01-24 07:30,24,22.85,22.85,22.85,22.85,142
DVJ17,2017-01-24 08:00,24,22.8,22.8,22.8,22.8,982
DVJ17,2017-01-24 08:30,24,22.75,22.75,22.65,22.7,409
DVJ17,2017-01-24 09:00,24,22.7,22.7,22.65,22.7,448
DVJ17,2017-01-24 09:30,24,22.7,22.7,22.65,22.65,296
DVJ17,2017-01-24 10:00,24,22.65,22.65,22.6,22.6,882
DVJ17,2017-01-24 10:30,24,22.6,22.6,22.55,22.55,334
DVJ17,2017-01-24 11:00,24,22.55,22.55,22.5,22.55,277
DVJ17,2017-01-24 11:30,24,22.55,22.55,22.55,22.55,38
DVJ17,2017-01-24 12:00,24,22.55,22.55,22.45,22.45,50
DVJ17,2017-01-24 12:30,24,22.45,22.45,22.45,22.45,6
DVJ17,2017-01-24 14:00,24,22.4,22.4,22.4,22.4,105
DVJ17,2017-01-24 14:30,24,22.4,22.45,22.4,22.4,177
DVJ17,2017-01-25 02:00,25,22.3,22.45,22.25,22.3,1711
DVJ17,2017-01-25 02:30,25,22.3,22.35,22.3,22.3,1561
DVJ17,2017-01-25 03:00,25,22.35,22.35,22.3,22.3,318
DVJ17,2017-01-25 04:00,25,22.3,22.3,22.3,22.3,382
DVJ17,2017-01-25 04:30,25,22.3,22.3,22.25,22.25,1814
DVJ17,2017-01-25 05:00,25,22.25,22.25,22.25,22.25,290
DVJ17,2017-01-25 05:30,25,22.3,22.3,22.3,22.3,241
DVJ17,2017-01-25 06:00,25,22.3,22.3,22.3,22.3,328
DVJ17,2017-01-25 06:30,25,22.3,22.3,22.3,22.3,51
DVJ17,2017-01-25 07:00,25,22.3,22.3,22.3,22.3,51
DVJ17,2017-01-25 07:30,25,22.3,22.3,22.3,22.3,96
DVJ17,2017-01-25 08:00,25,22.3,22.3,22.25,22.3,551
DVJ17,2017-01-25 08:30,25,22.3,22.35,22.3,22.3,638
DVJ17,2017-01-25 09:00,25,22.3,22.3,22.3,22.3,741
DVJ17,2017-01-25 09:30,25,22.3,22.3,22.3,22.3,235
DVJ17,2017-01-25 10:00,25,22.3,22.35,22.25,22.35,589
DVJ17,2017-01-25 10:30,25,22.3,22.35,22.3,22.35,395
DVJ17,2017-01-25 12:30,25,22.35,22.35,22.3,22.3,54
DVJ17,2017-01-25 14:00,25,22.3,22.35,22.3,22.35,15
DVJ17,2017-01-25 14:30,25,22.25,22.35,22.25,22.35,4
DVJ17,2017-01-26 02:00,26,22.2,22.25,22.2,22.25,563
DVJ17,2017-01-26 02:30,26,22.25,22.3,22.25,22.25,832
DVJ17,2017-01-26 03:00,26,22.25,22.25,22.2,22.25,481
DVJ17,2017-01-26 03:30,26,22.25,22.25,22.25,22.25,577
DVJ17,2017-01-26 04:30,26,22.25,22.25,22.2,22.2,496
DVJ17,2017-01-26 05:00,26,22.25,22.25,22.25,22.25,10
DVJ17,2017-01-26 05:30,26,22.25,22.25,22.25,22.25,206
DVJ17,2017-01-26 06:00,26,22.25,22.25,22.25,22.25,17
DVJ17,2017-01-26 06:30,26,22.25,22.25,22.25,22.25,57
DVJ17,2017-01-26 07:00,26,22.3,22.3,22.3,22.3,129
DVJ17,2017-01-26 07:30,26,22.3,22.3,22.25,22.25,50
DVJ17,2017-01-26 08:00,26,22.25,22.25,22.25,22.25,88
DVJ17,2017-01-26 08:30,26,22.25,22.3,22.25,22.3,406
DVJ17,2017-01-26 09:00,26,22.3,22.3,22.3,22.3,200
DVJ17,2017-01-26 09:30,26,22.3,22.55,22.3,22.5,2441
DVJ17,2017-01-26 10:00,26,22.45,22.5,22.4,22.45,1014
DVJ17,2017-01-26 10:30,26,22.35,22.35,22.35,22.35,22
DVJ17,2017-01-26 11:30,26,22.4,22.4,22.4,22.4,6
DVJ17,2017-01-26 12:30,26,22.4,22.4,22.4,22.4,9
DVJ17,2017-01-26 13:00,26,22.35,22.35,22.35,22.35,9
DVJ17,2017-01-26 14:00,26,22.3,22.35,22.3,22.3,8
DVJ17,2017-01-26 14:30,26,22.35,22.45,22.25,22.45,43
DVJ17,2017-01-27 02:00,27,22.35,22.55,22.35,22.45,1557
DVJ17,2017-01-27 02:30,27,22.45,22.5,22.45,22.45,1180
DVJ17,2017-01-27 03:00,27,22.5,22.55,22.45,22.45,582
DVJ17,2017-01-27 03:30,27,22.45,22.55,22.45,22.55,844
DVJ17,2017-01-27 04:00,27,22.55,22.55,22.55,22.55,145
DVJ17,2017-01-27 04:30,27,22.55,22.55,22.5,22.5,319
DVJ17,2017-01-27 05:00,27,22.5,22.5,22.45,22.5,207
DVJ17,2017-01-27 05:30,27,22.5,22.55,22.5,22.55,43
DVJ17,2017-01-27 06:00,27,22.55,22.55,22.55,22.55,24
DVJ17,2017-01-27 06:30,27,22.55,22.55,22.5,22.5,111
DVJ17,2017-01-27 07:00,27,22.5,22.5,22.5,22.5,29
DVJ17,2017-01-27 08:00,27,22.5,22.55,22.5,22.55,75
DVJ17,2017-01-27 08:30,27,22.5,22.5,22.5,22.5,58
DVJ17,2017-01-27 09:00,27,22.55,22.55,22.5,22.55,21
DVJ17,2017-01-27 09:30,27,22.55,22.6,22.55,22.6,271
DVJ17,2017-01-27 10:00,27,22.6,22.65,22.55,22.6,333
DVJ17,2017-01-27 10:30,27,22.55,22.55,22.55,22.55,64
DVJ17,2017-01-27 11:00,27,22.5,22.55,22.45,22.55,33
DVJ17,2017-01-27 11:30,27,22.6,22.6,22.6,22.6,8
DVJ17,2017-01-27 12:00,27,22.65,22.65,22.65,22.65,4
DVJ17,2017-01-30 02:00,30,22.75,22.8,22.65,22.8,40
DVJ17,2017-01-30 02:30,30,22.8,22.9,22.8,22.85,201
DVJ17,2017-01-30 03:00,30,22.85,22.85,22.75,22.75,505
DVJ17,2017-01-30 03:30,30,22.75,22.8,22.75,22.8,17
DVJ17,2017-01-30 04:00,30,22.85,22.85,22.85,22.85,33
DVJ17,2017-01-30 04:30,30,22.85,22.85,22.8,22.8,170
DVJ17,2017-01-30 05:00,30,22.85,22.85,22.85,22.85,5
DVJ17,2017-01-30 05:30,30,22.85,22.9,22.85,22.9,153
DVJ17,2017-01-30 06:00,30,22.9,22.9,22.9,22.9,12
DVJ17,2017-01-30 06:30,30,22.9,22.9,22.9,22.9,38
DVJ17,2017-01-30 07:00,30,22.9,22.95,22.9,22.95,39
DVJ17,2017-01-30 07:30,30,22.95,22.95,22.8,22.85,791
DVJ17,2017-01-30 08:00,30,22.85,22.85,22.85,22.85,18
DVJ17,2017-01-30 08:30,30,22.8,23,22.8,22.95,615
DVJ17,2017-01-30 09:00,30,23,23,22.9,22.95,380
DVJ17,2017-01-30 09:30,30,22.95,23.05,22.9,23,119
DVJ17,2017-01-30 10:00,30,22.95,22.95,22.85,22.9,414
DVJ17,2017-01-30 10:30,30,22.9,22.9,22.75,22.75,33
DVJ17,2017-01-30 11:30,30,22.85,22.85,22.85,22.85,39
DVJ17,2017-01-30 12:00,30,22.9,22.9,22.85,22.9,16
DVJ17,2017-01-30 13:00,30,22.85,22.85,22.85,22.85,10
DVJ17,2017-01-30 13:30,30,22.85,22.85,22.75,22.75,6
DVJ17,2017-01-30 14:00,30,22.75,22.75,22.75,22.75,6
DVJ17,2017-01-31 02:00,31,22.8,22.8,22.8,22.8,23
DVJ17,2017-01-31 02:30,31,22.8,22.85,22.8,22.8,202
DVJ17,2017-01-31 03:00,31,22.8,22.85,22.8,22.8,171
DVJ17,2017-01-31 03:30,31,22.75,22.75,22.75,22.75,67
DVJ17,2017-01-31 04:00,31,22.75,22.8,22.75,22.8,41
DVJ17,2017-01-31 04:30,31,22.85,22.9,22.85,22.9,96
DVJ17,2017-01-31 05:00,31,22.9,22.9,22.9,22.9,32
DVJ17,2017-01-31 05:30,31,22.9,22.95,22.9,22.95,125
DVJ17,2017-01-31 06:00,31,23,23.1,22.95,22.95,355
DVJ17,2017-01-31 06:30,31,23,23,23,23,55
DVJ17,2017-01-31 07:00,31,22.95,22.95,22.9,22.9,29
DVJ17,2017-01-31 07:30,31,22.9,22.9,22.9,22.9,4
DVJ17,2017-01-31 08:00,31,22.9,22.9,22.85,22.85,104
DVJ17,2017-01-31 08:30,31,22.9,22.9,22.85,22.85,208
DVJ17,2017-01-31 09:00,31,22.95,22.95,22.8,22.85,304
DVJ17,2017-01-31 09:30,31,22.85,22.9,22.8,22.9,322
DVJ17,2017-01-31 10:00,31,22.9,22.9,22.8,22.85,414
DVJ17,2017-01-31 10:30,31,22.85,22.95,22.85,22.85,31
DVJ17,2017-01-31 11:00,31,22.8,22.8,22.8,22.8,2
DVJ17,2017-01-31 11:30,31,22.8,22.8,22.75,22.75,12
DVJ17,2017-01-31 12:30,31,22.8,22.8,22.8,22.8,1
DVJ17,2017-01-31 13:00,31,22.85,22.85,22.85,22.85,2
DVJ17,2017-01-31 13:30,31,22.85,22.85,22.85,22.85,3
DVJ17,2017-01-31 14:30,31,22.75,22.85,22.75,22.85,9
DVJ17,2017-02-01 02:00,1,22.75,22.75,22.7,22.75,138
DVJ17,2017-02-01 02:30,1,22.75,22.75,22.75,22.75,36
DVJ17,2017-02-01 03:00,1,22.75,22.85,22.75,22.8,428
DVJ17,2017-02-01 03:30,1,22.8,22.85,22.8,22.85,286
DVJ17,2017-02-01 04:00,1,22.8,22.8,22.75,22.8,437
DVJ17,2017-02-01 04:30,1,22.8,22.85,22.8,22.85,126
DVJ17,2017-02-01 05:00,1,22.85,22.85,22.75,22.8,282
DVJ17,2017-02-01 05:30,1,22.75,22.8,22.75,22.8,417
DVJ17,2017-02-01 06:00,1,22.8,22.8,22.75,22.75,100
DVJ17,2017-02-01 06:30,1,22.75,22.75,22.75,22.75,136
DVJ17,2017-02-01 07:00,1,22.8,22.8,22.75,22.75,143
DVJ17,2017-02-01 07:30,1,22.75,22.75,22.75,22.75,148
DVJ17,2017-02-01 08:00,1,22.8,22.8,22.8,22.8,735
DVJ17,2017-02-01 08:30,1,22.75,22.9,22.75,22.9,446
DVJ17,2017-02-01 09:00,1,22.85,23,22.85,23,405
DVJ17,2017-02-01 09:30,1,23,23.15,23,23.15,1428
DVJ17,2017-02-01 10:00,1,23.15,23.15,22.95,23,2112
DVJ17,2017-02-01 10:30,1,23,23.1,22.95,22.95,1041
DVJ17,2017-02-01 11:00,1,22.95,23,22.95,22.95,232
DVJ17,2017-02-01 11:30,1,22.95,22.95,22.95,22.95,48
DVJ17,2017-02-01 12:00,1,22.95,22.95,22.95,22.95,21
DVJ17,2017-02-01 13:00,1,22.9,22.9,22.9,22.9,45
DVJ17,2017-02-01 13:30,1,22.95,23,22.95,23,114
DVJ17,2017-02-01 14:00,1,22.9,22.9,22.9,22.9,1
DVJ17,2017-02-01 14:30,1,22.9,22.9,22.8,22.85,113
DVJ17,2017-02-02 02:00,2,22.85,22.95,22.75,22.95,494
DVJ17,2017-02-02 02:30,2,22.9,23.2,22.85,23.2,1232
DVJ17,2017-02-02 03:00,2,23.2,23.2,23.15,23.15,561
DVJ17,2017-02-02 03:30,2,23.15,23.2,23.15,23.2,463
DVJ17,2017-02-02 04:00,2,23.25,23.3,23.2,23.25,490
DVJ17,2017-02-02 04:30,2,23.25,23.3,23.25,23.25,200
DVJ17,2017-02-02 05:00,2,23.25,23.3,23.25,23.25,88
DVJ17,2017-02-02 05:30,2,23.25,23.35,23.25,23.35,270
DVJ17,2017-02-02 06:00,2,23.3,23.35,23.3,23.35,201
DVJ17,2017-02-02 06:30,2,23.35,23.4,23.3,23.4,1494
DVJ17,2017-02-02 07:00,2,23.45,23.45,23.4,23.4,369
DVJ17,2017-02-02 07:30,2,23.4,23.65,23.4,23.65,877
DVJ17,2017-02-02 08:00,2,23.7,23.7,23.6,23.6,254
DVJ17,2017-02-02 08:30,2,23.6,23.65,23.55,23.6,386
DVJ17,2017-02-02 09:00,2,23.6,23.6,23.45,23.45,591
DVJ17,2017-02-02 09:30,2,23.45,23.45,23.35,23.35,401
DVJ17,2017-02-02 10:00,2,23.4,23.5,23.35,23.4,868
DVJ17,2017-02-02 10:30,2,23.45,23.45,23.45,23.45,192
DVJ17,2017-02-02 12:00,2,23.4,23.45,23.4,23.45,9
DVJ17,2017-02-02 12:30,2,23.45,23.45,23.45,23.45,15
DVJ17,2017-02-02 13:00,2,23.4,23.4,23.4,23.4,13
DVJ17,2017-02-02 13:30,2,23.5,23.5,23.5,23.5,2
DVJ17,2017-02-02 14:00,2,23.5,23.5,23.5,23.5,7
DVJ17,2017-02-03 02:00,3,23.35,23.35,23.35,23.35,41
DVJ17,2017-02-03 02:30,3,23.3,23.3,23.15,23.2,382
DVJ17,2017-02-03 03:00,3,23.25,23.25,23.2,23.2,27
DVJ17,2017-02-03 03:30,3,23.25,23.3,23.25,23.3,422
DVJ17,2017-02-03 04:00,3,23.3,23.3,23.3,23.3,579
DVJ17,2017-02-03 04:30,3,23.25,23.25,23.25,23.25,173
DVJ17,2017-02-03 05:00,3,23.3,23.3,23.3,23.3,206
DVJ17,2017-02-03 05:30,3,23.3,23.35,23.3,23.35,922
DVJ17,2017-02-03 06:00,3,23.35,23.35,23.3,23.3,226
DVJ17,2017-02-03 06:30,3,23.3,23.35,23.25,23.3,1083
DVJ17,2017-02-03 07:00,3,23.3,23.3,23.25,23.25,716
DVJ17,2017-02-03 07:30,3,23.25,23.3,23.25,23.25,1188
DVJ17,2017-02-03 08:00,3,23.2,23.3,23.2,23.25,814
DVJ17,2017-02-03 08:30,3,23.3,23.4,23.3,23.4,748
DVJ17,2017-02-03 09:00,3,23.4,23.45,23.35,23.35,1464
DVJ17,2017-02-03 09:30,3,23.35,23.4,23.3,23.35,603
DVJ17,2017-02-03 10:00,3,23.35,23.4,23.25,23.25,287
DVJ17,2017-02-03 10:30,3,23.3,23.3,23.25,23.25,89
DVJ17,2017-02-03 11:30,3,23.25,23.25,23.25,23.25,8
DVJ17,2017-02-03 13:30,3,23.3,23.3,23.3,23.3,10
DVJ17,2017-02-06 02:00,6,23.3,23.35,23.3,23.35,5
DVJ17,2017-02-06 02:30,6,23.35,23.4,23.35,23.4,41
DVJ17,2017-02-06 03:00,6,23.4,23.4,23.3,23.3,898
DVJ17,2017-02-06 03:30,6,23.3,23.4,23.3,23.4,287
DVJ17,2017-02-06 04:00,6,23.3,23.3,23.3,23.3,189
DVJ17,2017-02-06 04:30,6,23.3,23.35,23.25,23.35,491
DVJ17,2017-02-06 05:00,6,23.35,23.35,23.3,23.35,194
DVJ17,2017-02-06 05:30,6,23.35,23.35,23.35,23.35,1
DVJ17,2017-02-06 06:00,6,23.35,23.4,23.35,23.4,191
DVJ17,2017-02-06 06:30,6,23.45,23.6,23.45,23.6,180
DVJ17,2017-02-06 07:00,6,23.6,23.7,23.55,23.65,324
DVJ17,2017-02-06 07:30,6,23.75,23.8,23.6,23.65,401
DVJ17,2017-02-06 08:00,6,23.6,23.6,23.5,23.5,145
DVJ17,2017-02-06 08:30,6,23.55,23.6,23.5,23.55,330
DVJ17,2017-02-06 09:00,6,23.6,23.65,23.6,23.6,43
DVJ17,2017-02-06 09:30,6,23.6,23.7,23.6,23.7,18
DVJ17,2017-02-06 10:00,6,23.7,23.75,23.6,23.6,166
DVJ17,2017-02-06 10:30,6,23.6,23.75,23.6,23.75,113
DVJ17,2017-02-06 11:00,6,23.75,23.75,23.75,23.75,7
DVJ17,2017-02-06 11:30,6,23.7,23.7,23.7,23.7,2
DVJ17,2017-02-06 12:00,6,23.8,23.8,23.8,23.8,30
DVJ17,2017-02-06 13:30,6,23.75,23.75,23.75,23.75,14
DVJ17,2017-02-06 14:00,6,23.75,23.75,23.75,23.75,44
DVJ17,2017-02-07 02:00,7,23.7,23.8,23.7,23.8,9
DVJ17,2017-02-07 02:30,7,23.8,23.8,23.75,23.75,81
DVJ17,2017-02-07 03:00,7,23.75,23.8,23.75,23.75,175
DVJ17,2017-02-07 03:30,7,23.7,23.75,23.65,23.7,646
DVJ17,2017-02-07 04:00,7,23.7,23.7,23.7,23.7,10
DVJ17,2017-02-07 04:30,7,23.7,23.75,23.7,23.7,191
DVJ17,2017-02-07 05:00,7,23.75,23.75,23.7,23.7,213
DVJ17,2017-02-07 05:30,7,23.7,23.7,23.7,23.7,70
DVJ17,2017-02-07 06:00,7,23.75,23.8,23.75,23.8,168
DVJ17,2017-02-07 06:30,7,23.8,23.85,23.8,23.85,151
DVJ17,2017-02-07 07:00,7,23.85,23.95,23.85,23.9,328
DVJ17,2017-02-07 07:30,7,23.95,23.95,23.95,23.95,3
DVJ17,2017-02-07 08:00,7,23.95,23.95,23.9,23.9,662
DVJ17,2017-02-07 08:30,7,23.9,23.95,23.9,23.9,696
DVJ17,2017-02-07 09:00,7,23.9,24.05,23.9,24,224
DVJ17,2017-02-07 09:30,7,24.05,24.05,24,24.05,257
DVJ17,2017-02-07 10:00,7,24.1,24.3,24.1,24.3,402
DVJ17,2017-02-07 10:30,7,24.3,24.3,24.25,24.25,217
DVJ17,2017-02-07 11:00,7,24.25,24.25,24.25,24.25,1
DVJ17,2017-02-07 11:30,7,24.3,24.3,24.3,24.3,191
DVJ17,2017-02-07 12:00,7,24.25,24.3,24.25,24.3,80
DVJ17,2017-02-07 13:00,7,24.25,24.25,24.2,24.2,393
DVJ17,2017-02-07 13:30,7,24.25,24.25,24.25,24.25,5
DVJ17,2017-02-07 14:00,7,24.2,24.2,24.2,24.2,2
DVJ17,2017-02-08 02:00,8,24.05,24.3,24.05,24.2,804
DVJ17,2017-02-08 02:30,8,24.3,24.4,24.3,24.4,844
DVJ17,2017-02-08 03:00,8,24.4,24.4,24.3,24.35,1683
DVJ17,2017-02-08 03:30,8,24.35,24.4,24.2,24.2,655
DVJ17,2017-02-08 04:00,8,24.2,24.2,24.15,24.2,24
DVJ17,2017-02-08 04:30,8,24.25,24.35,24.25,24.35,260
DVJ17,2017-02-08 05:00,8,24.4,24.45,24.3,24.3,421
DVJ17,2017-02-08 05:30,8,24.3,24.3,24.3,24.3,23
DVJ17,2017-02-08 06:00,8,24.3,24.35,24.3,24.35,65
DVJ17,2017-02-08 06:30,8,24.4,24.5,24.4,24.5,273
DVJ17,2017-02-08 07:00,8,24.55,24.6,24.5,24.6,271
DVJ17,2017-02-08 07:30,8,24.6,24.65,24.6,24.6,324
DVJ17,2017-02-08 08:00,8,24.6,24.7,24.6,24.7,1709
DVJ17,2017-02-08 08:30,8,24.7,24.9,24.7,24.9,533
DVJ17,2017-02-08 09:00,8,24.9,24.9,24.65,24.7,703
DVJ17,2017-02-08 09:30,8,24.7,24.75,24.6,24.6,504
DVJ17,2017-02-08 10:00,8,24.6,24.6,24.35,24.35,1533
DVJ17,2017-02-08 10:30,8,24.45,24.45,24.4,24.4,125
DVJ17,2017-02-08 11:00,8,24.45,24.45,24.45,24.45,8
DVJ17,2017-02-08 11:30,8,24.5,24.55,24.5,24.55,16
DVJ17,2017-02-08 12:30,8,24.4,24.4,24.4,24.4,8
DVJ17,2017-02-08 14:30,8,24.4,24.4,24.4,24.4,1
DVJ17,2017-02-09 02:00,9,24.25,24.3,24.2,24.25,1092
DVJ17,2017-02-09 02:30,9,24.3,24.4,24.25,24.25,395
DVJ17,2017-02-09 03:00,9,24.25,24.25,24.1,24.1,2379
DVJ17,2017-02-09 03:30,9,24.1,24.15,24.05,24.05,448
DVJ17,2017-02-09 04:00,9,24.05,24.1,24,24.05,558
DVJ17,2017-02-09 04:30,9,24.1,24.1,24,24.1,574
DVJ17,2017-02-09 05:00,9,24.1,24.1,24.05,24.05,659
DVJ17,2017-02-09 05:30,9,24.1,24.15,24.1,24.15,282
DVJ17,2017-02-09 06:00,9,24.1,24.1,24.1,24.1,9
DVJ17,2017-02-09 06:30,9,24.1,24.1,24.05,24.1,288
DVJ17,2017-02-09 07:00,9,24.1,24.1,24.1,24.1,581
DVJ17,2017-02-09 07:30,9,24.1,24.15,24.05,24.15,1052
DVJ17,2017-02-09 08:00,9,24.15,24.15,24.1,24.1,703
DVJ17,2017-02-09 08:30,9,24.1,24.1,24.05,24.05,674
DVJ17,2017-02-09 09:00,9,24,24.1,23.95,24,1034
DVJ17,2017-02-09 09:30,9,23.95,23.95,23.8,23.8,1755
DVJ17,2017-02-09 10:00,9,23.8,23.9,23.7,23.75,2007
DVJ17,2017-02-09 10:30,9,23.8,23.8,23.75,23.75,121
DVJ17,2017-02-09 11:00,9,23.75,23.75,23.7,23.7,83
DVJ17,2017-02-09 11:30,9,23.7,23.75,23.7,23.75,42
DVJ17,2017-02-09 12:00,9,23.8,23.8,23.75,23.75,11
DVJ17,2017-02-09 12:30,9,23.75,23.75,23.75,23.75,1
DVJ17,2017-02-09 13:00,9,23.75,23.75,23.7,23.7,72
DVJ17,2017-02-09 13:30,9,23.75,23.75,23.75,23.75,11
DVJ17,2017-02-09 14:00,9,23.8,23.8,23.8,23.8,7
DVJ17,2017-02-09 14:30,9,23.8,23.8,23.8,23.8,16
DVJ17,2017-02-10 02:00,10,23.65,23.7,23.6,23.65,93
DVJ17,2017-02-10 02:30,10,23.65,23.7,23.65,23.7,183
DVJ17,2017-02-10 03:00,10,23.7,23.75,23.65,23.65,212
DVJ17,2017-02-10 03:30,10,23.7,23.8,23.7,23.7,228
DVJ17,2017-02-10 04:00,10,23.7,23.7,23.65,23.65,374
DVJ17,2017-02-10 04:30,10,23.65,23.75,23.6,23.7,978
DVJ17,2017-02-10 05:00,10,23.7,23.75,23.7,23.7,28
DVJ17,2017-02-10 05:30,10,23.7,23.7,23.7,23.7,11
DVJ17,2017-02-10 06:30,10,23.7,23.75,23.7,23.75,727
DVJ17,2017-02-10 07:00,10,23.75,23.75,23.75,23.75,40
DVJ17,2017-02-10 07:30,10,23.75,23.75,23.75,23.75,65
DVJ17,2017-02-10 08:00,10,23.7,23.7,23.65,23.65,419
DVJ17,2017-02-10 08:30,10,23.65,23.7,23.55,23.6,980
DVJ17,2017-02-10 09:00,10,23.65,23.75,23.6,23.7,355
DVJ17,2017-02-10 09:30,10,23.7,23.7,23.55,23.6,1161
DVJ17,2017-02-10 10:00,10,23.6,23.85,23.6,23.75,1527
DVJ17,2017-02-10 10:30,10,23.8,23.85,23.8,23.85,27
DVJ17,2017-02-10 11:00,10,23.75,23.75,23.75,23.75,10
DVJ17,2017-02-10 12:00,10,23.8,23.8,23.8,23.8,2
DVJ17,2017-02-10 13:00,10,23.75,23.75,23.6,23.65,31
DVJ17,2017-02-10 14:30,10,23.6,23.6,23.6,23.6,21
DVJ17,2017-02-13 02:00,13,23.6,23.6,23.45,23.45,146
DVJ17,2017-02-13 02:30,13,23.5,23.65,23.5,23.6,702
DVJ17,2017-02-13 03:00,13,23.55,23.7,23.55,23.65,168
DVJ17,2017-02-13 03:30,13,23.65,23.7,23.6,23.65,179
DVJ17,2017-02-13 04:00,13,23.65,23.7,23.6,23.6,118
DVJ17,2017-02-13 04:30,13,23.55,23.65,23.55,23.65,407
DVJ17,2017-02-13 05:00,13,23.65,23.65,23.6,23.65,333
DVJ17,2017-02-13 05:30,13,23.65,23.65,23.6,23.6,238
DVJ17,2017-02-13 06:00,13,23.6,23.6,23.6,23.6,423
DVJ17,2017-02-13 06:30,13,23.6,23.6,23.6,23.6,70
DVJ17,2017-02-13 07:00,13,23.6,23.6,23.55,23.6,400
DVJ17,2017-02-13 07:30,13,23.6,23.65,23.6,23.6,728
DVJ17,2017-02-13 08:00,13,23.6,23.7,23.6,23.65,561
DVJ17,2017-02-13 08:30,13,23.65,23.8,23.65,23.75,494
DVJ17,2017-02-13 09:00,13,23.75,23.8,23.7,23.75,1033
DVJ17,2017-02-13 09:30,13,23.8,23.85,23.75,23.85,893
DVJ17,2017-02-13 10:00,13,23.85,23.95,23.85,23.9,1432
DVJ17,2017-02-13 10:30,13,23.9,23.95,23.9,23.95,151
DVJ17,2017-02-13 11:00,13,23.9,23.9,23.9,23.9,95
DVJ17,2017-02-13 11:30,13,23.8,23.8,23.8,23.8,1
DVJ17,2017-02-13 12:30,13,23.8,23.8,23.8,23.8,9
DVJ17,2017-02-13 13:00,13,23.8,23.85,23.8,23.8,74
DVJ17,2017-02-13 13:30,13,23.85,23.85,23.85,23.85,15
DVJ17,2017-02-13 14:30,13,23.85,23.85,23.85,23.85,9
DVJ17,2017-02-14 02:00,14,24,24,23.8,23.9,107
DVJ17,2017-02-14 02:30,14,23.9,23.95,23.85,23.9,217
DVJ17,2017-02-14 03:00,14,23.9,23.95,23.9,23.9,156
DVJ17,2017-02-14 03:30,14,23.95,23.95,23.9,23.9,452
DVJ17,2017-02-14 04:00,14,23.9,23.9,23.85,23.85,87
DVJ17,2017-02-14 04:30,14,23.85,23.9,23.85,23.85,1464
DVJ17,2017-02-14 05:00,14,23.85,23.9,23.85,23.9,549
DVJ17,2017-02-14 05:30,14,23.85,23.9,23.85,23.9,131
DVJ17,2017-02-14 06:00,14,23.85,23.9,23.8,23.85,2322
DVJ17,2017-02-14 06:30,14,23.9,23.95,23.9,23.95,286
DVJ17,2017-02-14 07:00,14,23.9,23.9,23.9,23.9,187
DVJ17,2017-02-14 07:30,14,23.9,23.95,23.9,23.9,221
DVJ17,2017-02-14 08:00,14,23.9,23.9,23.85,23.85,861
DVJ17,2017-02-14 08:30,14,23.85,23.95,23.85,23.95,1854
DVJ17,2017-02-14 09:00,14,23.95,24.05,23.95,24,799
DVJ17,2017-02-14 09:30,14,24,24.1,24,24,666
DVJ17,2017-02-14 10:00,14,24,24.2,24,24.2,1498
DVJ17,2017-02-14 10:30,14,24.15,24.2,24,24.05,657
DVJ17,2017-02-14 11:00,14,24.05,24.05,24,24,20
DVJ17,2017-02-14 11:30,14,24.05,24.05,23.9,23.9,152
DVJ17,2017-02-14 12:00,14,23.95,23.95,23.95,23.95,8
DVJ17,2017-02-14 12:30,14,23.95,24,23.9,23.95,131
DVJ17,2017-02-14 13:30,14,23.95,23.95,23.95,23.95,4
DVJ17,2017-02-14 14:00,14,23.95,23.95,23.95,23.95,8
DVJ17,2017-02-14 14:30,14,23.9,23.9,23.9,23.9,313
DVJ17,2017-02-14 15:00,14,23.85,23.85,23.85,23.85,1
DVJ17,2017-02-15 02:00,15,23.85,23.9,23.75,23.8,628
DVJ17,2017-02-15 02:30,15,23.8,23.8,23.65,23.7,552
DVJ17,2017-02-15 03:00,15,23.75,23.75,23.65,23.7,942
DVJ17,2017-02-15 03:30,15,23.75,23.75,23.65,23.7,1075
DVJ17,2017-02-15 04:00,15,23.75,23.75,23.7,23.75,14
DVJ17,2017-02-15 04:30,15,23.75,23.75,23.7,23.75,354
DVJ17,2017-02-15 05:00,15,23.75,23.75,23.7,23.75,4
DVJ17,2017-02-15 05:30,15,23.75,23.75,23.75,23.75,8
DVJ17,2017-02-15 06:00,15,23.75,23.8,23.75,23.75,137
DVJ17,2017-02-15 06:30,15,23.75,23.75,23.75,23.75,55
DVJ17,2017-02-15 07:00,15,23.75,23.8,23.75,23.8,382
DVJ17,2017-02-15 07:30,15,23.8,23.85,23.8,23.85,261
DVJ17,2017-02-15 08:00,15,23.9,23.9,23.85,23.9,278
DVJ17,2017-02-15 08:30,15,23.9,23.95,23.75,23.75,1233
DVJ17,2017-02-15 09:00,15,23.8,23.85,23.75,23.8,442
DVJ17,2017-02-15 09:30,15,23.85,23.95,23.85,23.9,610
DVJ17,2017-02-15 10:00,15,23.9,24.15,23.9,24,1772
DVJ17,2017-02-15 10:30,15,24.05,24.15,23.95,23.95,102
DVJ17,2017-02-15 11:30,15,23.95,23.95,23.85,23.9,57
DVJ17,2017-02-15 12:00,15,23.9,23.95,23.9,23.95,10
DVJ17,2017-02-15 12:30,15,23.85,23.85,23.85,23.85,10
DVJ17,2017-02-15 13:00,15,23.85,23.9,23.85,23.9,11
DVJ17,2017-02-15 14:00,15,23.9,23.95,23.9,23.95,13
DVJ17,2017-02-15 14:30,15,24,24,24,24,8
DVJ17,2017-02-16 02:00,16,24.05,24.15,23.95,24.15,117
DVJ17,2017-02-16 02:30,16,24.2,24.4,24.2,24.35,1076
DVJ17,2017-02-16 03:00,16,24.3,24.35,24.3,24.3,599
DVJ17,2017-02-16 03:30,16,24.25,24.3,24.25,24.25,340
DVJ17,2017-02-16 04:00,16,24.3,24.3,24.3,24.3,226
DVJ17,2017-02-16 04:30,16,24.35,24.45,24.35,24.4,387
DVJ17,2017-02-16 05:00,16,24.35,24.35,24.3,24.3,176
DVJ17,2017-02-16 05:30,16,24.3,24.35,24.3,24.3,177
DVJ17,2017-02-16 06:00,16,24.3,24.3,24.3,24.3,530
DVJ17,2017-02-16 06:30,16,24.35,24.35,24.2,24.25,903
DVJ17,2017-02-16 07:00,16,24.25,24.3,24.25,24.25,301
DVJ17,2017-02-16 07:30,16,24.25,24.25,24.2,24.2,109
DVJ17,2017-02-16 08:00,16,24.25,24.25,24.2,24.2,530
DVJ17,2017-02-16 08:30,16,24.25,24.35,24.2,24.25,405
DVJ17,2017-02-16 09:00,16,24.25,24.35,24.2,24.25,523
DVJ17,2017-02-16 09:30,16,24.25,24.4,24.25,24.35,308
DVJ17,2017-02-16 10:00,16,24.4,24.55,24.3,24.45,1771
DVJ17,2017-02-16 10:30,16,24.45,24.5,24.45,24.5,97
DVJ17,2017-02-16 11:00,16,24.45,24.45,24.4,24.4,56
DVJ17,2017-02-16 11:30,16,24.4,24.4,24.35,24.35,125
DVJ17,2017-02-16 12:00,16,24.35,24.35,24.35,24.35,1
DVJ17,2017-02-16 13:00,16,24.35,24.35,24.35,24.35,4
DVJ17,2017-02-16 13:30,16,24.35,24.35,24.35,24.35,16
DVJ17,2017-02-16 14:30,16,24.25,24.3,24.25,24.3,64
DVJ17,2017-02-17 02:00,17,24.2,24.65,24.2,24.6,1047
DVJ17,2017-02-17 02:30,17,24.6,24.75,24.6,24.7,1331
DVJ17,2017-02-17 03:00,17,24.8,24.85,24.75,24.8,210
DVJ17,2017-02-17 03:30,17,24.9,24.9,24.8,24.8,541
DVJ17,2017-02-17 04:00,17,24.85,24.9,24.85,24.9,171
DVJ17,2017-02-17 04:30,17,24.95,25,24.9,24.9,104
DVJ17,2017-02-17 05:00,17,24.95,25,24.95,25,430
DVJ17,2017-02-17 05:30,17,24.95,24.95,24.8,24.85,2098
DVJ17,2017-02-17 06:00,17,24.85,24.85,24.8,24.85,1201
DVJ17,2017-02-17 06:30,17,24.85,24.85,24.8,24.8,206
DVJ17,2017-02-17 07:00,17,24.8,24.85,24.8,24.8,60
DVJ17,2017-02-17 07:30,17,24.75,24.8,24.75,24.8,238
DVJ17,2017-02-17 08:00,17,24.75,24.85,24.75,24.75,472
DVJ17,2017-02-17 08:30,17,24.8,24.85,24.75,24.85,765
DVJ17,2017-02-17 09:00,17,24.9,24.95,24.85,24.9,1231
DVJ17,2017-02-17 09:30,17,24.85,24.9,24.85,24.85,419
DVJ17,2017-02-17 10:00,17,24.8,24.85,24.75,24.75,999
DVJ17,2017-02-17 10:30,17,24.8,24.8,24.75,24.8,959
DVJ17,2017-02-17 11:00,17,24.8,24.8,24.75,24.75,236
DVJ17,2017-02-17 11:30,17,24.75,24.75,24.75,24.75,25
DVJ17,2017-02-17 12:00,17,24.8,24.8,24.75,24.75,12
DVJ17,2017-02-17 12:30,17,24.75,24.75,24.75,24.75,97
DVJ17,2017-02-17 13:00,17,24.75,24.75,24.75,24.75,14
DVJ17,2017-02-17 14:30,17,24.75,24.75,24.75,24.75,11
DVJ17,2017-02-20 02:00,20,24.6,24.85,24.55,24.8,1148
DVJ17,2017-02-20 02:30,20,24.8,24.9,24.8,24.9,1671
DVJ17,2017-02-20 03:00,20,24.9,24.95,24.9,24.9,911
DVJ17,2017-02-20 03:30,20,24.9,24.9,24.8,24.85,382
DVJ17,2017-02-20 04:00,20,24.8,24.8,24.75,24.75,405
DVJ17,2017-02-20 04:30,20,24.8,24.85,24.8,24.85,369
DVJ17,2017-02-20 05:00,20,24.9,24.95,24.9,24.95,46
DVJ17,2017-02-20 05:30,20,24.9,24.95,24.9,24.95,175
DVJ17,2017-02-20 06:00,20,25,25.1,25,25.1,786
DVJ17,2017-02-20 06:30,20,25.05,25.1,25.05,25.1,120
DVJ17,2017-02-20 07:00,20,25.05,25.15,25.05,25.15,508
DVJ17,2017-02-20 07:30,20,25.15,25.25,25.15,25.2,1161
DVJ17,2017-02-20 08:00,20,25.2,25.3,25.2,25.2,1880
DVJ17,2017-02-20 08:30,20,25.2,25.2,25.15,25.15,574
DVJ17,2017-02-20 09:00,20,25.15,25.2,25.15,25.15,398
DVJ17,2017-02-20 09:30,20,25.15,25.15,25.1,25.15,182
DVJ17,2017-02-20 10:00,20,25.15,25.2,25.05,25.05,547
DVJ17,2017-02-20 10:30,20,25.1,25.2,25.1,25.2,889
DVJ17,2017-02-20 11:00,20,25.2,25.25,25.2,25.25,40
DVJ17,2017-02-20 11:30,20,25.2,25.2,25.2,25.2,6
DVJ17,2017-02-20 14:00,20,25.1,25.1,25.1,25.1,1
DVJ17,2017-02-21 02:00,21,25.1,25.6,25.05,25.6,962
DVJ17,2017-02-21 02:30,21,25.55,25.6,25.4,25.6,784
DVJ17,2017-02-21 03:00,21,25.55,25.6,25.5,25.5,1329
DVJ17,2017-02-21 03:30,21,25.5,25.55,25.5,25.5,1014
DVJ17,2017-02-21 04:00,21,25.5,25.5,25.5,25.5,404
DVJ17,2017-02-21 04:30,21,25.5,25.5,25.45,25.45,1408
DVJ17,2017-02-21 05:00,21,25.5,25.55,25.45,25.5,3054
DVJ17,2017-02-21 05:30,21,25.5,25.5,25.45,25.45,427
DVJ17,2017-02-21 06:00,21,25.4,25.4,25.35,25.4,209
DVJ17,2017-02-21 06:30,21,25.4,25.6,25.4,25.5,1380
DVJ17,2017-02-21 07:00,21,25.55,25.55,25.45,25.45,233
DVJ17,2017-02-21 07:30,21,25.5,25.6,25.5,25.6,923
DVJ17,2017-02-21 08:00,21,25.6,25.65,25.55,25.65,650
DVJ17,2017-02-21 08:30,21,25.65,25.65,25.5,25.5,442
DVJ17,2017-02-21 09:00,21,25.55,25.55,25.45,25.45,763
DVJ17,2017-02-21 09:30,21,25.5,25.5,25.35,25.35,1002
DVJ17,2017-02-21 10:00,21,25.4,25.5,25.35,25.5,764
DVJ17,2017-02-21 10:30,21,25.5,25.5,25.35,25.35,266
DVJ17,2017-02-21 11:00,21,25.3,25.35,25.3,25.35,55
DVJ17,2017-02-21 11:30,21,25.4,25.45,25.4,25.45,8
DVJ17,2017-02-21 13:00,21,25.5,25.5,25.4,25.4,42
DVJ17,2017-02-21 14:00,21,25.4,25.4,25.35,25.35,20
DVJ17,2017-02-21 14:30,21,25.4,25.4,25.3,25.3,6
DVJ17,2017-02-21 15:00,21,25.25,25.25,25.25,25.25,1
DVJ17,2017-02-22 02:00,22,25.3,25.4,25.2,25.35,742
DVJ17,2017-02-22 02:30,22,25.4,25.6,25.4,25.55,494
DVJ17,2017-02-22 03:00,22,25.5,25.65,25.45,25.65,1624
DVJ17,2017-02-22 03:30,22,25.65,25.75,25.65,25.65,1254
DVJ17,2017-02-22 04:00,22,25.7,26.05,25.65,26,1911
DVJ17,2017-02-22 04:30,22,26.05,26.25,26,26.1,1462
DVJ17,2017-02-22 05:00,22,26.1,26.1,26,26,991
DVJ17,2017-02-22 05:30,22,26.1,26.15,26.1,26.15,881
DVJ17,2017-02-22 06:00,22,26.15,26.2,26.1,26.1,745
DVJ17,2017-02-22 06:30,22,26.15,26.15,26.1,26.15,159
DVJ17,2017-02-22 07:00,22,26.15,26.15,26,26,1271
DVJ17,2017-02-22 07:30,22,25.95,26.05,25.95,26.05,924
DVJ17,2017-02-22 08:00,22,26.05,26.2,26.05,26.2,1043
DVJ17,2017-02-22 08:30,22,26.15,26.3,26.15,26.25,2870
DVJ17,2017-02-22 09:00,22,26.3,26.35,26.2,26.25,588
DVJ17,2017-02-22 09:30,22,26.25,26.35,25.95,26.1,4400
DVJ17,2017-02-22 10:00,22,26.05,26.15,25.9,25.95,4195
DVJ17,2017-02-22 10:30,22,25.95,25.95,25.7,25.9,3237
DVJ17,2017-02-22 11:00,22,25.85,25.85,25.85,25.85,98
DVJ17,2017-02-22 11:30,22,25.85,25.85,25.85,25.85,5
DVJ17,2017-02-22 12:00,22,25.8,25.85,25.75,25.8,54
DVJ17,2017-02-22 12:30,22,25.75,25.85,25.75,25.85,30
DVJ17,2017-02-22 13:30,22,25.7,25.75,25.7,25.75,12
DVJ17,2017-02-22 14:00,22,25.75,25.75,25.75,25.75,6
DVJ17,2017-02-22 14:30,22,25.65,25.7,25.65,25.7,5
DVJ17,2017-02-23 02:00,23,25.85,26,25.8,25.9,612
DVJ17,2017-02-23 02:30,23,25.9,25.9,25.75,25.9,265
DVJ17,2017-02-23 03:00,23,25.9,25.95,25.85,25.9,391
DVJ17,2017-02-23 03:30,23,25.9,25.95,25.9,25.9,108
DVJ17,2017-02-23 04:00,23,25.95,26.05,25.95,26,28
DVJ17,2017-02-23 04:30,23,26,26.05,26,26.05,316
DVJ17,2017-02-23 05:00,23,26.05,26.15,26.05,26.15,159
DVJ17,2017-02-23 05:30,23,26.15,26.2,26.15,26.15,64
DVJ17,2017-02-23 06:00,23,26.15,26.2,26.15,26.2,298
DVJ17,2017-02-23 06:30,23,26.25,26.5,26.25,26.4,1665
DVJ17,2017-02-23 07:00,23,26.4,26.4,26.25,26.35,850
DVJ17,2017-02-23 07:30,23,26.35,26.35,26.3,26.3,34
DVJ17,2017-02-23 08:00,23,26.3,26.3,26.2,26.25,475
DVJ17,2017-02-23 08:30,23,26.3,26.5,26.25,26.5,953
DVJ17,2017-02-23 09:00,23,26.5,26.8,26.5,26.8,1192
DVJ17,2017-02-23 09:30,23,26.8,26.95,26.75,26.95,644
DVJ17,2017-02-23 10:00,23,26.95,27.4,26.95,27.3,3501
DVJ17,2017-02-23 10:30,23,27.3,27.3,27,27.05,725
DVJ17,2017-02-23 11:00,23,27.05,27.05,27,27,26
DVJ17,2017-02-23 11:30,23,27,27,26.85,26.9,354
DVJ17,2017-02-23 12:30,23,26.9,27,26.9,27,5
DVJ17,2017-02-23 13:00,23,27,27,27,27,11
DVJ17,2017-02-23 13:30,23,26.95,27.05,26.95,27.05,6
DVJ17,2017-02-23 14:00,23,27.05,27.05,27.05,27.05,11
DVJ17,2017-02-23 14:30,23,27.1,27.1,27.05,27.05,4
DVJ17,2017-02-24 02:00,24,27.15,27.65,27.1,27.25,391
DVJ17,2017-02-24 02:30,24,27.25,27.3,27.25,27.3,345
DVJ17,2017-02-24 03:00,24,27.3,27.65,27.3,27.65,875
DVJ17,2017-02-24 03:30,24,27.65,27.8,27.6,27.75,1271
DVJ17,2017-02-24 04:00,24,27.75,27.75,27.7,27.75,859
DVJ17,2017-02-24 04:30,24,27.75,28,27.75,27.9,4018
DVJ17,2017-02-24 05:00,24,27.9,28.1,27.9,28,2911
DVJ17,2017-02-24 05:30,24,28,28.1,27.95,28.1,1413
DVJ17,2017-02-24 06:00,24,28.05,28.1,27.95,28.1,1034
DVJ17,2017-02-24 06:30,24,28.05,28.15,28,28.15,1531
DVJ17,2017-02-24 07:00,24,28.1,28.15,28.05,28.1,487
DVJ17,2017-02-24 07:30,24,28.1,28.15,28.05,28.15,594
DVJ17,2017-02-24 08:00,24,28.15,28.2,28.05,28.1,1175
DVJ17,2017-02-24 08:30,24,28.1,28.1,27.9,27.9,584
DVJ17,2017-02-24 09:00,24,27.9,28,27.8,27.95,2600
DVJ17,2017-02-24 09:30,24,27.9,27.9,27.65,27.65,790
DVJ17,2017-02-24 10:00,24,27.65,27.75,27.45,27.5,2411
DVJ17,2017-02-24 10:30,24,27.5,27.5,27.4,27.4,582
DVJ17,2017-02-24 11:30,24,27.4,27.4,27.35,27.35,69
DVJ17,2017-02-24 12:30,24,27.4,27.4,27.4,27.4,10
DVJ17,2017-02-24 13:00,24,27.45,27.45,27.45,27.45,20
DVJ17,2017-02-24 13:30,24,27.35,27.35,27.25,27.25,61
DVJ17,2017-02-24 14:00,24,27.3,27.35,27.3,27.35,28
DVJ17,2017-02-24 14:30,24,27.35,27.35,27.35,27.35,1
DVJ17,2017-02-27 02:00,27,27.3,27.45,27.2,27.3,917
DVJ17,2017-02-27 02:30,27,27.3,27.3,26.85,26.9,2859
DVJ17,2017-02-27 03:00,27,26.9,26.95,26.75,26.75,1668
DVJ17,2017-02-27 03:30,27,26.8,26.85,26.75,26.75,653
DVJ17,2017-02-27 04:00,27,26.75,26.85,26.75,26.85,829
DVJ17,2017-02-27 04:30,27,26.85,27,26.85,26.95,674
DVJ17,2017-02-27 05:00,27,26.95,27,26.95,26.95,212
DVJ17,2017-02-27 05:30,27,26.95,26.95,26.9,26.9,93
DVJ17,2017-02-27 06:00,27,27,27,26.95,26.95,311
DVJ17,2017-02-27 06:30,27,26.95,26.95,26.9,26.95,63
DVJ17,2017-02-27 07:00,27,26.95,26.95,26.95,26.95,106
DVJ17,2017-02-27 07:30,27,26.95,27,26.95,26.95,367
DVJ17,2017-02-27 08:00,27,26.95,27,26.9,27,664
DVJ17,2017-02-27 08:30,27,27,27,26.8,26.85,616
DVJ17,2017-02-27 09:00,27,26.8,26.9,26.75,26.75,837
DVJ17,2017-02-27 09:30,27,26.75,26.8,26.75,26.8,798
DVJ17,2017-02-27 10:00,27,26.8,26.8,26.75,26.75,684
DVJ17,2017-02-27 10:30,27,26.8,26.8,26.75,26.8,141
DVJ17,2017-02-27 11:00,27,26.7,26.7,26.65,26.65,135
DVJ17,2017-02-27 11:30,27,26.65,26.65,26.65,26.65,84
DVJ17,2017-02-27 12:00,27,26.7,26.7,26.7,26.7,27
DVJ17,2017-02-27 12:30,27,26.65,26.65,26.65,26.65,20
DVJ17,2017-02-27 13:00,27,26.7,26.7,26.7,26.7,4
DVJ17,2017-02-27 14:00,27,26.7,26.7,26.7,26.7,1
DVJ17,2017-02-27 14:30,27,26.7,26.7,26.7,26.7,175
DVJ17,2017-02-28 02:00,28,26.75,26.95,26.7,26.7,730
DVJ17,2017-02-28 02:30,28,26.75,26.75,26.7,26.75,181
DVJ17,2017-02-28 03:00,28,26.75,26.85,26.7,26.8,123
DVJ17,2017-02-28 03:30,28,26.8,26.8,26.8,26.8,200
DVJ17,2017-02-28 04:00,28,26.75,26.8,26.75,26.75,19
DVJ17,2017-02-28 04:30,28,26.8,26.8,26.75,26.75,68
DVJ17,2017-02-28 05:00,28,26.75,26.75,26.75,26.75,7
DVJ17,2017-02-28 05:30,28,26.75,26.75,26.7,26.7,52
DVJ17,2017-02-28 06:00,28,26.75,26.85,26.75,26.8,269
DVJ17,2017-02-28 06:30,28,26.8,26.8,26.7,26.7,62
DVJ17,2017-02-28 07:00,28,26.7,26.7,26.65,26.65,146
DVJ17,2017-02-28 07:30,28,26.65,26.65,26.6,26.6,498
DVJ17,2017-02-28 08:00,28,26.6,26.7,26.6,26.7,861
DVJ17,2017-02-28 08:30,28,26.7,26.75,26.65,26.7,345
DVJ17,2017-02-28 09:00,28,26.7,26.7,26.6,26.65,83
DVJ17,2017-02-28 09:30,28,26.6,26.65,26.55,26.65,1018
DVJ17,2017-02-28 10:00,28,26.7,26.7,26.55,26.55,412
DVJ17,2017-02-28 10:30,28,26.6,26.65,26.6,26.6,15
DVJ17,2017-02-28 11:00,28,26.65,26.75,26.65,26.75,148
DVJ17,2017-02-28 13:00,28,26.6,26.7,26.6,26.7,3
DVJ17,2017-02-28 14:30,28,26.65,26.7,26.65,26.7,8
DVJ17,2017-03-01 02:00,1,26.35,26.35,26.15,26.15,877
DVJ17,2017-03-01 02:30,1,26.2,26.25,26.15,26.25,928
DVJ17,2017-03-01 03:00,1,26.25,26.3,26.2,26.25,1512
DVJ17,2017-03-01 03:30,1,26.25,26.3,26.25,26.25,723
DVJ17,2017-03-01 04:00,1,26.25,26.25,26.15,26.15,718
DVJ17,2017-03-01 04:30,1,26.15,26.15,26.1,26.1,465
DVJ17,2017-03-01 05:00,1,26.1,26.1,25.95,25.95,604
DVJ17,2017-03-01 05:30,1,25.9,26.05,25.9,26.05,409
DVJ17,2017-03-01 06:00,1,26.1,26.1,26,26.05,455
DVJ17,2017-03-01 06:30,1,26,26,25.85,25.85,1279
DVJ17,2017-03-01 07:00,1,25.85,25.9,25.7,25.7,1698
DVJ17,2017-03-01 07:30,1,25.75,25.75,25.5,25.6,2201
DVJ17,2017-03-01 08:00,1,25.5,25.65,25.5,25.55,2331
DVJ17,2017-03-01 08:30,1,25.55,25.6,25.45,25.55,2267
DVJ17,2017-03-01 09:00,1,25.5,25.65,25.5,25.6,1299
DVJ17,2017-03-01 09:30,1,25.6,25.65,25.5,25.6,999
DVJ17,2017-03-01 10:00,1,25.6,25.6,25.5,25.55,1307
DVJ17,2017-03-01 10:30,1,25.55,25.6,25.55,25.6,763
DVJ17,2017-03-01 11:00,1,25.55,25.55,25.55,25.55,129
DVJ17,2017-03-01 11:30,1,25.7,25.7,25.7,25.7,9
DVJ17,2017-03-01 12:00,1,25.7,25.8,25.7,25.8,8
DVJ17,2017-03-01 12:30,1,25.8,25.8,25.8,25.8,3
DVJ17,2017-03-01 13:00,1,25.75,25.75,25.6,25.6,27
DVJ17,2017-03-01 14:30,1,25.75,25.8,25.75,25.8,28
DVJ17,2017-03-02 02:00,2,25.55,26.05,25.5,25.95,1821
DVJ17,2017-03-02 02:30,2,25.85,25.9,25.8,25.85,876
DVJ17,2017-03-02 03:00,2,25.85,25.85,25.8,25.85,174
DVJ17,2017-03-02 03:30,2,25.8,25.9,25.8,25.85,40
DVJ17,2017-03-02 04:00,2,25.9,25.9,25.85,25.85,8
DVJ17,2017-03-02 04:30,2,25.85,25.9,25.85,25.9,439
DVJ17,2017-03-02 05:00,2,25.9,25.9,25.9,25.9,717
DVJ17,2017-03-02 05:30,2,25.9,25.9,25.9,25.9,39
DVJ17,2017-03-02 06:00,2,25.85,25.85,25.75,25.75,127
DVJ17,2017-03-02 06:30,2,25.75,25.8,25.75,25.75,35
DVJ17,2017-03-02 07:00,2,25.8,25.85,25.8,25.8,128
DVJ17,2017-03-02 07:30,2,25.8,25.8,25.7,25.75,259
DVJ17,2017-03-02 08:00,2,25.75,25.8,25.75,25.75,128
DVJ17,2017-03-02 08:30,2,25.8,25.85,25.75,25.75,494
DVJ17,2017-03-02 09:00,2,25.75,25.8,25.65,25.65,643
DVJ17,2017-03-02 09:30,2,25.6,25.75,25.6,25.75,442
DVJ17,2017-03-02 10:00,2,25.8,25.8,25.55,25.55,941
DVJ17,2017-03-02 10:30,2,25.6,25.6,25.6,25.6,126
DVJ17,2017-03-02 11:30,2,25.65,25.65,25.65,25.65,10
DVJ17,2017-03-02 12:00,2,25.65,25.75,25.65,25.75,10
DVJ17,2017-03-02 13:30,2,25.6,25.6,25.6,25.6,8
DVJ17,2017-03-02 14:30,2,25.65,25.8,25.65,25.8,24
DVJ17,2017-03-03 02:00,3,25.85,25.9,25.6,25.65,94
DVJ17,2017-03-03 02:30,3,25.65,25.65,25.4,25.45,1667
DVJ17,2017-03-03 03:00,3,25.5,25.5,25.35,25.5,554
DVJ17,2017-03-03 03:30,3,25.5,25.6,25.45,25.5,1347
DVJ17,2017-03-03 04:00,3,25.5,25.5,25.2,25.2,2119
DVJ17,2017-03-03 04:30,3,25.15,25.15,24.85,24.95,2351
DVJ17,2017-03-03 05:00,3,24.95,24.95,24.85,24.85,1767
DVJ17,2017-03-03 05:30,3,24.95,25,24.9,24.9,2170
DVJ17,2017-03-03 06:00,3,24.9,24.9,24.8,24.85,1435
DVJ17,2017-03-03 06:30,3,24.85,24.9,24.8,24.9,1182
DVJ17,2017-03-03 07:00,3,24.85,24.95,24.85,24.9,459
DVJ17,2017-03-03 07:30,3,24.9,25,24.85,24.9,239
DVJ17,2017-03-03 08:00,3,24.9,25.1,24.9,25.05,659
DVJ17,2017-03-03 08:30,3,25.1,25.1,25,25.05,493
DVJ17,2017-03-03 09:00,3,25.05,25.05,25,25,290
DVJ17,2017-03-03 09:30,3,25,25,24.95,24.95,1390
DVJ17,2017-03-03 10:00,3,25.05,25.05,24.85,24.9,1038
DVJ17,2017-03-03 10:30,3,24.95,24.95,24.85,24.85,1550
DVJ17,2017-03-03 11:00,3,24.9,24.9,24.9,24.9,3
DVJ17,2017-03-03 11:30,3,24.85,24.85,24.8,24.8,576
DVJ17,2017-03-03 12:00,3,24.75,24.75,24.75,24.75,4
DVJ17,2017-03-03 12:30,3,24.7,24.7,24.7,24.7,22
DVJ17,2017-03-03 14:00,3,24.65,24.65,24.6,24.6,99
DVJ17,2017-03-03 14:30,3,24.55,24.55,24.5,24.5,18
DVJ17,2017-03-06 02:00,6,24.95,25.1,24.9,25.05,578
DVJ17,2017-03-06 02:30,6,25.1,25.15,24.9,24.95,889
DVJ17,2017-03-06 03:00,6,24.95,24.95,24.8,24.85,943
DVJ17,2017-03-06 03:30,6,24.8,24.85,24.7,24.75,1349
DVJ17,2017-03-06 04:00,6,24.8,24.9,24.8,24.9,13
DVJ17,2017-03-06 04:30,6,24.9,25,24.9,25,1085
DVJ17,2017-03-06 05:00,6,25,25,24.95,25,114
DVJ17,2017-03-06 05:30,6,25,25,24.95,25,428
DVJ17,2017-03-06 06:00,6,25,25,24.95,24.95,207
DVJ17,2017-03-06 06:30,6,24.9,24.9,24.85,24.85,2
DVJ17,2017-03-06 07:00,6,24.9,24.9,24.85,24.9,68
DVJ17,2017-03-06 07:30,6,24.85,24.9,24.85,24.9,38
DVJ17,2017-03-06 08:00,6,24.95,24.95,24.85,24.9,51
DVJ17,2017-03-06 08:30,6,24.85,24.85,24.8,24.85,964
DVJ17,2017-03-06 09:00,6,24.85,25,24.8,25,853
DVJ17,2017-03-06 09:30,6,25,25.05,24.95,24.95,394
DVJ17,2017-03-06 10:00,6,24.95,25,24.85,25,332
DVJ17,2017-03-06 10:30,6,25,25,24.85,24.85,106
DVJ17,2017-03-06 11:00,6,24.9,25,24.9,25,9
DVJ17,2017-03-06 11:30,6,24.95,25,24.95,25,62
DVJ17,2017-03-06 12:00,6,24.95,24.95,24.85,24.85,62
DVJ17,2017-03-06 12:30,6,24.85,24.85,24.85,24.85,1
DVJ17,2017-03-06 13:00,6,24.9,24.9,24.75,24.75,4
DVJ17,2017-03-06 13:30,6,24.75,24.75,24.75,24.75,15
DVJ17,2017-03-06 14:30,6,24.85,24.85,24.8,24.8,24
DVJ17,2017-03-06 15:00,6,24.85,24.85,24.85,24.85,1
DVJ17,2017-03-07 02:00,7,24.95,24.95,24.8,24.9,239
DVJ17,2017-03-07 02:30,7,24.9,24.9,24.65,24.65,543
DVJ17,2017-03-07 03:00,7,24.65,24.65,24.45,24.5,1320
DVJ17,2017-03-07 03:30,7,24.55,24.55,24.5,24.55,38
DVJ17,2017-03-07 04:00,7,24.55,24.6,24.5,24.6,164
DVJ17,2017-03-07 04:30,7,24.6,24.7,24.6,24.7,398
DVJ17,2017-03-07 05:00,7,24.7,24.7,24.7,24.7,92
DVJ17,2017-03-07 05:30,7,24.75,24.8,24.75,24.8,34
DVJ17,2017-03-07 06:00,7,24.75,24.85,24.75,24.8,164
DVJ17,2017-03-07 06:30,7,24.8,24.8,24.75,24.75,10
DVJ17,2017-03-07 07:00,7,24.75,24.75,24.65,24.7,662
DVJ17,2017-03-07 07:30,7,24.7,24.7,24.65,24.7,351
DVJ17,2017-03-07 08:00,7,24.7,24.7,24.65,24.7,206
DVJ17,2017-03-07 08:30,7,24.65,24.75,24.65,24.65,1037
DVJ17,2017-03-07 09:00,7,24.65,24.7,24.5,24.6,2446
DVJ17,2017-03-07 09:30,7,24.5,24.65,24.5,24.6,885
DVJ17,2017-03-07 10:00,7,24.65,24.65,24.55,24.55,937
DVJ17,2017-03-07 10:30,7,24.6,24.6,24.5,24.5,633
DVJ17,2017-03-07 11:00,7,24.55,24.55,24.5,24.5,526
DVJ17,2017-03-07 11:30,7,24.55,24.55,24.55,24.55,1
DVJ17,2017-03-07 12:00,7,24.55,24.55,24.55,24.55,8
DVJ17,2017-03-07 12:30,7,24.6,24.6,24.6,24.6,1
DVJ17,2017-03-07 13:30,7,24.6,24.6,24.6,24.6,1
DVJ17,2017-03-07 14:30,7,24.6,24.6,24.6,24.6,6
DVJ17,2017-03-08 02:00,8,24.55,24.55,24.4,24.45,509
DVJ17,2017-03-08 02:30,8,24.45,24.5,24.4,24.4,147
DVJ17,2017-03-08 03:00,8,24.45,24.45,24.3,24.4,548
DVJ17,2017-03-08 03:30,8,24.35,24.4,24.25,24.35,996
DVJ17,2017-03-08 04:00,8,24.35,24.4,24.3,24.4,921
DVJ17,2017-03-08 04:30,8,24.4,24.4,24.35,24.4,775
DVJ17,2017-03-08 05:00,8,24.45,24.65,24.45,24.65,516
DVJ17,2017-03-08 05:30,8,24.65,24.65,24.55,24.6,486
DVJ17,2017-03-08 06:00,8,24.65,24.65,24.55,24.55,313
DVJ17,2017-03-08 06:30,8,24.55,24.55,24.45,24.5,352
DVJ17,2017-03-08 07:00,8,24.5,24.5,24.4,24.4,407
DVJ17,2017-03-08 07:30,8,24.4,24.45,24.4,24.4,269
DVJ17,2017-03-08 08:00,8,24.4,24.4,24.4,24.4,676
DVJ17,2017-03-08 08:30,8,24.4,24.45,24.3,24.45,2059
DVJ17,2017-03-08 09:00,8,24.4,24.55,24.4,24.45,482
DVJ17,2017-03-08 09:30,8,24.45,24.5,24.35,24.35,1066
DVJ17,2017-03-08 10:00,8,24.35,24.4,24.3,24.35,1112
DVJ17,2017-03-08 10:30,8,24.4,24.45,24.35,24.35,466
DVJ17,2017-03-08 11:00,8,24.45,24.5,24.4,24.5,167
DVJ17,2017-03-08 11:30,8,24.35,24.4,24.35,24.4,26
DVJ17,2017-03-08 12:00,8,24.4,24.4,24.4,24.4,5
DVJ17,2017-03-08 12:30,8,24.35,24.4,24.35,24.4,8
DVJ17,2017-03-08 13:00,8,24.5,24.5,24.4,24.4,4
DVJ17,2017-03-08 14:30,8,24.5,24.6,24.5,24.55,23
DVJ17,2017-03-09 02:00,9,24.45,24.55,24.35,24.5,148
DVJ17,2017-03-09 02:30,9,24.4,24.4,24.4,24.4,484
DVJ17,2017-03-09 03:00,9,24.45,24.45,24.4,24.45,253
DVJ17,2017-03-09 03:30,9,24.4,24.45,24.35,24.45,399
DVJ17,2017-03-09 04:00,9,24.4,24.45,24.4,24.45,483
DVJ17,2017-03-09 04:30,9,24.45,24.5,24.45,24.45,608
DVJ17,2017-03-09 05:00,9,24.5,24.5,24.5,24.5,54
DVJ17,2017-03-09 05:30,9,24.5,24.5,24.45,24.45,109
DVJ17,2017-03-09 06:00,9,24.5,24.5,24.45,24.45,62
DVJ17,2017-03-09 06:30,9,24.45,24.5,24.35,24.45,424
DVJ17,2017-03-09 07:00,9,24.45,24.45,24.4,24.4,313
DVJ17,2017-03-09 07:30,9,24.4,24.4,24.3,24.3,1448
DVJ17,2017-03-09 08:00,9,24.3,24.35,24.25,24.25,1640
DVJ17,2017-03-09 08:30,9,24.3,24.3,24.2,24.2,1572
DVJ17,2017-03-09 09:00,9,24.2,24.35,24.2,24.35,668
DVJ17,2017-03-09 09:30,9,24.35,24.4,24.3,24.3,142
DVJ17,2017-03-09 10:00,9,24.3,24.4,24.25,24.3,1424
DVJ17,2017-03-09 10:30,9,24.3,24.4,24.3,24.35,298
DVJ17,2017-03-09 11:00,9,24.45,24.45,24.45,24.45,3
DVJ17,2017-03-09 11:30,9,24.45,24.45,24.4,24.4,18
DVJ17,2017-03-09 12:30,9,24.4,24.4,24.4,24.4,25
DVJ17,2017-03-09 13:00,9,24.5,24.55,24.5,24.5,5
DVJ17,2017-03-09 13:30,9,24.5,24.55,24.5,24.55,3
DVJ17,2017-03-09 14:00,9,24.55,24.7,24.55,24.7,113
DVJ17,2017-03-09 14:30,9,24.7,24.75,24.55,24.6,239
DVJ17,2017-03-10 02:00,10,24.4,24.4,24.25,24.3,262
DVJ17,2017-03-10 02:30,10,24.25,24.3,24.15,24.2,532
DVJ17,2017-03-10 03:00,10,24.2,24.25,24.15,24.25,232
DVJ17,2017-03-10 03:30,10,24.3,24.3,24.25,24.3,68
DVJ17,2017-03-10 04:00,10,24.25,24.3,24.25,24.3,65
DVJ17,2017-03-10 04:30,10,24.25,24.3,24.25,24.3,87
DVJ17,2017-03-10 05:00,10,24.25,24.25,24.2,24.25,185
DVJ17,2017-03-10 05:30,10,24.3,24.3,24.25,24.25,40
DVJ17,2017-03-10 06:00,10,24.25,24.3,24.25,24.3,579
DVJ17,2017-03-10 06:30,10,24.25,24.3,24.25,24.25,176
DVJ17,2017-03-10 07:00,10,24.25,24.3,24.25,24.3,55
DVJ17,2017-03-10 07:30,10,24.3,24.3,24.25,24.25,282
DVJ17,2017-03-10 08:00,10,24.25,24.35,24.25,24.35,679
DVJ17,2017-03-10 08:30,10,24.4,24.45,24.4,24.4,39
DVJ17,2017-03-10 09:00,10,24.4,24.4,24.3,24.35,415
DVJ17,2017-03-10 09:30,10,24.35,24.5,24.3,24.35,419
DVJ17,2017-03-10 10:00,10,24.35,24.6,24.35,24.6,863
DVJ17,2017-03-10 10:30,10,24.55,24.6,24.55,24.6,202
DVJ17,2017-03-10 11:00,10,24.55,24.55,24.55,24.55,14
DVJ17,2017-03-10 11:30,10,24.55,24.55,24.55,24.55,6
DVJ17,2017-03-10 12:30,10,24.55,24.55,24.55,24.55,5
DVJ17,2017-03-10 13:00,10,24.55,24.55,24.55,24.55,24
DVJ17,2017-03-10 14:30,10,24.5,24.5,24.5,24.5,3
DVJ17,2017-03-13 03:00,13,24.45,24.6,24.45,24.5,825
DVJ17,2017-03-13 03:30,13,24.45,24.45,24.3,24.3,797
DVJ17,2017-03-13 04:00,13,24.35,24.7,24.3,24.65,333
DVJ17,2017-03-13 04:30,13,24.65,24.7,24.65,24.65,117
DVJ17,2017-03-13 05:00,13,24.6,24.6,24.6,24.6,57
DVJ17,2017-03-13 05:30,13,24.55,24.6,24.55,24.6,12
DVJ17,2017-03-13 06:00,13,24.65,24.65,24.6,24.6,36
DVJ17,2017-03-13 06:30,13,24.6,24.65,24.55,24.65,143
DVJ17,2017-03-13 07:00,13,24.65,24.65,24.6,24.6,5
DVJ17,2017-03-13 07:30,13,24.6,24.6,24.6,24.6,16
DVJ17,2017-03-13 08:00,13,24.6,24.6,24.6,24.6,4
DVJ17,2017-03-13 08:30,13,24.6,24.7,24.6,24.65,149
DVJ17,2017-03-13 09:00,13,24.65,24.7,24.65,24.65,106
DVJ17,2017-03-13 09:30,13,24.6,24.7,24.6,24.7,92
DVJ17,2017-03-13 10:00,13,24.65,24.65,24.55,24.55,618
DVJ17,2017-03-13 10:30,13,24.55,24.55,24.45,24.5,473
DVJ17,2017-03-13 11:00,13,24.5,24.55,24.5,24.5,441
DVJ17,2017-03-13 11:30,13,24.5,24.55,24.45,24.55,353
DVJ17,2017-03-13 12:00,13,24.5,24.5,24.5,24.5,27
DVJ17,2017-03-13 12:30,13,24.5,24.5,24.5,24.5,1
DVJ17,2017-03-13 13:00,13,24.55,24.55,24.55,24.55,1
DVJ17,2017-03-13 13:30,13,24.5,24.5,24.5,24.5,36
DVJ17,2017-03-13 14:30,13,24.5,24.5,24.45,24.45,5
DVJ17,2017-03-13 15:00,13,24.45,24.45,24.4,24.4,31
DVJ17,2017-03-14 03:00,14,24.5,24.6,24.5,24.6,207
DVJ17,2017-03-14 03:30,14,24.65,24.7,24.5,24.55,2093
DVJ17,2017-03-14 04:00,14,24.6,24.6,24.6,24.6,270
DVJ17,2017-03-14 04:30,14,24.6,24.6,24.6,24.6,163
DVJ17,2017-03-14 05:00,14,24.65,24.7,24.65,24.65,176
DVJ17,2017-03-14 05:30,14,24.65,24.75,24.6,24.6,380
DVJ17,2017-03-14 06:00,14,24.65,24.65,24.65,24.65,119
DVJ17,2017-03-14 06:30,14,24.65,24.65,24.6,24.65,152
DVJ17,2017-03-14 07:00,14,24.7,24.85,24.7,24.85,918
DVJ17,2017-03-14 07:30,14,24.8,24.8,24.7,24.7,51
DVJ17,2017-03-14 08:00,14,24.7,24.75,24.65,24.65,213
DVJ17,2017-03-14 08:30,14,24.65,24.8,24.65,24.8,283
DVJ17,2017-03-14 09:00,14,24.8,25,24.8,25,649
DVJ17,2017-03-14 09:30,14,25,25,24.9,24.9,485
DVJ17,2017-03-14 10:00,14,24.9,24.95,24.75,24.8,1514
DVJ17,2017-03-14 10:30,14,24.8,24.8,24.45,24.5,2328
DVJ17,2017-03-14 11:00,14,24.45,24.6,24.35,24.55,3712
DVJ17,2017-03-14 11:30,14,24.55,24.6,24.55,24.6,349
DVJ17,2017-03-14 12:00,14,24.6,24.6,24.6,24.6,90
DVJ17,2017-03-14 13:30,14,24.65,24.65,24.65,24.65,39
DVJ17,2017-03-14 14:00,14,24.6,24.6,24.45,24.55,105
DVJ17,2017-03-15 03:00,15,24.4,24.55,24.4,24.55,711
DVJ17,2017-03-15 03:30,15,24.55,24.65,24.55,24.6,1307
DVJ17,2017-03-15 04:00,15,24.6,24.6,24.45,24.45,1790
DVJ17,2017-03-15 04:30,15,24.5,24.55,24.5,24.55,749
DVJ17,2017-03-15 05:00,15,24.55,24.6,24.5,24.5,308
DVJ17,2017-03-15 05:30,15,24.6,24.6,24.5,24.5,37
DVJ17,2017-03-15 06:00,15,24.5,24.6,24.5,24.55,143
DVJ17,2017-03-15 06:30,15,24.5,24.55,24.5,24.5,329
DVJ17,2017-03-15 07:00,15,24.5,24.5,24.5,24.5,27
DVJ17,2017-03-15 07:30,15,24.5,24.55,24.45,24.5,428
DVJ17,2017-03-15 08:00,15,24.55,24.55,24.45,24.5,305
DVJ17,2017-03-15 08:30,15,24.5,24.5,24.45,24.45,75
DVJ17,2017-03-15 09:00,15,24.45,24.5,24.4,24.45,1373
DVJ17,2017-03-15 09:30,15,24.5,24.55,24.45,24.55,1096
DVJ17,2017-03-15 10:00,15,24.5,24.55,24.5,24.5,177
DVJ17,2017-03-15 10:30,15,24.55,24.65,24.5,24.6,837
DVJ17,2017-03-15 11:00,15,24.6,24.65,24.5,24.65,265
DVJ17,2017-03-15 11:30,15,24.65,24.65,24.6,24.65,350
DVJ17,2017-03-15 12:00,15,24.7,24.7,24.7,24.7,48
DVJ17,2017-03-15 12:30,15,24.7,24.7,24.65,24.7,24
DVJ17,2017-03-15 13:00,15,24.7,24.7,24.4,24.4,1041
DVJ17,2017-03-15 13:30,15,24.5,24.5,24.45,24.45,4
DVJ17,2017-03-15 14:00,15,24.45,24.45,24.45,24.45,2
DVJ17,2017-03-15 14:30,15,24.45,24.45,24.4,24.4,14
DVJ17,2017-03-15 15:00,15,24.4,24.4,24.25,24.25,102
DVJ17,2017-03-15 15:30,15,24.35,24.45,24.3,24.3,30
DVJ17,2017-03-16 03:00,16,24.2,24.2,23.85,23.95,4399
DVJ17,2017-03-16 03:30,16,23.95,24.05,23.65,23.7,2822
DVJ17,2017-03-16 04:00,16,23.65,23.8,23.55,23.8,2376
DVJ17,2017-03-16 04:30,16,23.8,23.85,23.75,23.8,412
DVJ17,2017-03-16 05:00,16,23.85,23.85,23.65,23.7,3210
DVJ17,2017-03-16 05:30,16,23.75,23.8,23.75,23.75,273
DVJ17,2017-03-16 06:00,16,23.7,23.85,23.7,23.8,374
DVJ17,2017-03-16 06:30,16,23.85,23.95,23.85,23.95,152
DVJ17,2017-03-16 07:00,16,23.9,24.1,23.9,24.1,240
DVJ17,2017-03-16 07:30,16,24.1,24.1,24,24,466
DVJ17,2017-03-16 08:00,16,24.05,24.05,23.95,23.95,778
DVJ17,2017-03-16 08:30,16,23.95,24,23.9,23.9,55
DVJ17,2017-03-16 09:00,16,23.95,24,23.9,24,461
DVJ17,2017-03-16 09:30,16,23.95,24,23.9,23.95,464
DVJ17,2017-03-16 10:00,16,24,24.05,23.85,23.9,1977
DVJ17,2017-03-16 10:30,16,23.95,23.95,23.9,23.9,355
DVJ17,2017-03-16 11:00,16,23.9,23.95,23.85,23.9,1173
DVJ17,2017-03-16 11:30,16,23.9,23.95,23.8,23.8,1009
DVJ17,2017-03-16 12:00,16,23.8,23.85,23.7,23.8,263
DVJ17,2017-03-16 12:30,16,23.75,23.75,23.75,23.75,2
DVJ17,2017-03-16 13:00,16,23.7,23.7,23.7,23.7,18
DVJ17,2017-03-16 13:30,16,23.75,23.75,23.75,23.75,10
DVJ17,2017-03-16 14:00,16,23.75,23.85,23.7,23.7,1121
DVJ17,2017-03-16 14:30,16,23.65,23.65,23.65,23.65,1
DVJ17,2017-03-16 15:00,16,23.7,23.7,23.7,23.7,1
DVJ17,2017-03-16 15:30,16,23.7,23.7,23.7,23.7,1
DVJ17,2017-03-17 03:00,17,23.75,23.85,23.45,23.5,800
DVJ17,2017-03-17 03:30,17,23.55,23.65,23.55,23.55,1352
DVJ17,2017-03-17 04:00,17,23.6,23.6,23.5,23.5,469
DVJ17,2017-03-17 04:30,17,23.5,23.6,23.5,23.55,893
DVJ17,2017-03-17 05:00,17,23.55,23.55,23.5,23.55,720
DVJ17,2017-03-17 05:30,17,23.6,23.6,23.5,23.55,519
DVJ17,2017-03-17 06:00,17,23.5,23.6,23.5,23.6,158
DVJ17,2017-03-17 06:30,17,23.55,23.65,23.55,23.65,323
DVJ17,2017-03-17 07:00,17,23.6,23.75,23.6,23.6,1244
DVJ17,2017-03-17 07:30,17,23.65,23.7,23.65,23.65,946
DVJ17,2017-03-17 08:00,17,23.65,23.65,23.5,23.5,235
DVJ17,2017-03-17 08:30,17,23.6,23.6,23.5,23.55,340
DVJ17,2017-03-17 09:00,17,23.55,23.6,23.55,23.55,214
DVJ17,2017-03-17 09:30,17,23.55,23.7,23.55,23.65,1049
DVJ17,2017-03-17 10:00,17,23.65,23.7,23.65,23.65,444
DVJ17,2017-03-17 10:30,17,23.7,23.75,23.65,23.7,300
DVJ17,2017-03-17 11:00,17,23.7,23.7,23.55,23.55,1004
DVJ17,2017-03-17 11:30,17,23.6,23.7,23.55,23.7,2070
DVJ17,2017-03-17 12:00,17,23.65,23.65,23.6,23.6,412
DVJ17,2017-03-17 12:30,17,23.6,23.65,23.6,23.6,836
DVJ17,2017-03-17 13:00,17,23.6,23.6,23.6,23.6,200
DVJ17,2017-03-17 14:30,17,23.6,23.6,23.55,23.55,3
DVJ17,2017-03-17 15:00,17,23.6,23.6,23.6,23.6,4
DVJ17,2017-03-17 15:30,17,23.75,23.8,23.75,23.8,6
DVJ17,2017-03-21 03:00,21,23,23.05,22.75,22.85,1414
DVJ17,2017-03-21 03:30,21,22.85,22.9,22.75,22.75,1234
DVJ17,2017-03-21 04:00,21,22.8,22.85,22.75,22.8,1278
DVJ17,2017-03-21 04:30,21,22.75,22.8,22.75,22.75,2835
DVJ17,2017-03-21 05:00,21,22.7,22.75,22.65,22.7,608
DVJ17,2017-03-21 05:30,21,22.7,22.7,22.7,22.7,408
DVJ17,2017-03-21 06:00,21,22.65,22.7,22.65,22.65,2519
DVJ17,2017-03-21 06:30,21,22.65,22.65,22.55,22.6,1759
DVJ17,2017-03-21 07:00,21,22.6,22.6,22.55,22.6,715
DVJ17,2017-03-21 07:30,21,22.6,22.6,22.55,22.55,520
DVJ17,2017-03-21 08:00,21,22.55,22.55,22.45,22.55,1525
DVJ17,2017-03-21 08:30,21,22.55,22.6,22.5,22.55,1292
DVJ17,2017-03-21 09:00,21,22.55,22.8,22.55,22.8,2276
DVJ17,2017-03-21 09:30,21,22.8,22.85,22.65,22.8,1191
DVJ17,2017-03-21 10:00,21,22.8,23.05,22.8,22.9,1341
DVJ17,2017-03-21 10:30,21,22.9,23.1,22.9,22.95,927
DVJ17,2017-03-21 11:00,21,22.9,23.1,22.9,23.05,2412
DVJ17,2017-03-21 11:30,21,22.95,23.2,22.95,23.2,292
DVJ17,2017-03-21 12:00,21,23.15,23.2,23.15,23.2,90
DVJ17,2017-03-21 12:30,21,23.15,23.2,23.15,23.2,248
DVJ17,2017-03-21 13:00,21,23.15,23.15,23.05,23.1,57
DVJ17,2017-03-21 13:30,21,23.05,23.05,23,23,12
DVJ17,2017-03-21 14:00,21,23,23,22.95,22.95,4
DVJ17,2017-03-21 14:30,21,23.05,23.2,23.05,23.1,64
DVJ17,2017-03-21 15:00,21,23.15,23.15,23.05,23.05,20
DVJ17,2017-03-21 15:30,21,23.1,23.25,23.1,23.25,338
DVJ17,2017-03-22 03:00,22,23.5,23.5,23.3,23.5,2037
DVJ17,2017-03-22 03:30,22,23.55,24,23.45,23.55,4746
DVJ17,2017-03-22 04:00,22,23.55,23.6,23.35,23.45,2586
DVJ17,2017-03-22 04:30,22,23.45,23.5,23.3,23.35,378
DVJ17,2017-03-22 05:00,22,23.35,23.45,23.35,23.4,152
DVJ17,2017-03-22 05:30,22,23.4,23.4,23.25,23.3,411
DVJ17,2017-03-22 06:00,22,23.3,23.4,23.25,23.35,1262
DVJ17,2017-03-22 06:30,22,23.35,23.5,23.35,23.45,271
DVJ17,2017-03-22 07:00,22,23.45,23.45,23.35,23.35,158
DVJ17,2017-03-22 07:30,22,23.35,23.35,23.35,23.35,128
DVJ17,2017-03-22 08:00,22,23.35,23.4,23.35,23.4,327
DVJ17,2017-03-22 08:30,22,23.45,23.45,23.3,23.4,370
DVJ17,2017-03-22 09:00,22,23.4,23.5,23.35,23.5,518
DVJ17,2017-03-22 09:30,22,23.5,23.75,23.5,23.5,1020
DVJ17,2017-03-22 10:00,22,23.45,23.55,23.4,23.4,622
DVJ17,2017-03-22 10:30,22,23.35,23.45,23.3,23.3,2434
DVJ17,2017-03-22 11:00,22,23.35,23.45,23.3,23.45,1033
DVJ17,2017-03-22 11:30,22,23.45,23.5,23.4,23.4,284
DVJ17,2017-03-22 12:00,22,23.5,23.6,23.5,23.5,73
DVJ17,2017-03-22 12:30,22,23.55,23.55,23.45,23.45,16
DVJ17,2017-03-22 13:00,22,23.45,23.45,23.4,23.4,13
DVJ17,2017-03-22 13:30,22,23.5,23.5,23.5,23.5,8
DVJ17,2017-03-22 14:00,22,23.4,23.4,23.4,23.4,12
DVJ17,2017-03-22 14:30,22,23.45,23.45,23.45,23.45,26
DVJ17,2017-03-22 15:00,22,23.45,23.45,23.45,23.45,5
DVJ17,2017-03-22 15:30,22,23.5,23.6,23.45,23.55,18
DVJ17,2017-03-22 16:00,22,23.4,23.4,23.4,23.4,1
DVJ17,2017-03-23 03:00,23,23.45,23.5,23.45,23.5,86
DVJ17,2017-03-23 03:30,23,23.5,23.5,23.35,23.45,370
DVJ17,2017-03-23 04:00,23,23.4,23.4,23.25,23.25,336
DVJ17,2017-03-23 04:30,23,23.25,23.3,23.25,23.25,259
DVJ17,2017-03-23 05:00,23,23.3,23.3,23.3,23.3,263
DVJ17,2017-03-23 05:30,23,23.25,23.25,23.25,23.25,896
DVJ17,2017-03-23 06:00,23,23.25,23.3,23.25,23.25,419
DVJ17,2017-03-23 06:30,23,23.25,23.3,23.25,23.3,191
DVJ17,2017-03-23 07:00,23,23.3,23.35,23.3,23.3,117
DVJ17,2017-03-23 07:30,23,23.3,23.35,23.3,23.35,283
DVJ17,2017-03-23 08:00,23,23.35,23.4,23.35,23.4,216
DVJ17,2017-03-23 08:30,23,23.4,23.45,23.35,23.35,553
DVJ17,2017-03-23 09:00,23,23.4,23.7,23.3,23.6,1952
DVJ17,2017-03-23 09:30,23,23.65,23.65,23.3,23.35,384
DVJ17,2017-03-23 10:00,23,23.35,23.4,23.15,23.4,546
DVJ17,2017-03-23 10:30,23,23.4,23.4,23.3,23.35,1255
DVJ17,2017-03-23 11:00,23,23.35,23.5,23.35,23.4,1363
DVJ17,2017-03-23 11:30,23,23.4,23.5,23.4,23.4,104
DVJ17,2017-03-23 12:00,23,23.45,23.6,23.45,23.55,136
DVJ17,2017-03-23 12:30,23,23.5,23.5,23.4,23.4,26
DVJ17,2017-03-23 13:00,23,23.5,23.55,23.5,23.55,38
DVJ17,2017-03-23 13:30,23,23.55,23.55,23.5,23.5,13
DVJ17,2017-03-23 14:00,23,23.6,23.65,23.55,23.6,43
DVJ17,2017-03-23 14:30,23,23.65,23.7,23.55,23.55,35
DVJ17,2017-03-23 15:00,23,23.55,23.6,23.55,23.6,14
DVJ17,2017-03-23 15:30,23,23.55,23.8,23.5,23.5,9
DVJ17,2017-03-24 03:00,24,23.6,23.65,23.45,23.45,407
DVJ17,2017-03-24 03:30,24,23.45,23.45,23.35,23.4,350
DVJ17,2017-03-24 04:00,24,23.45,23.45,23.4,23.45,449
DVJ17,2017-03-24 04:30,24,23.4,23.4,23.4,23.4,447
DVJ17,2017-03-24 05:00,24,23.45,23.55,23.45,23.55,413
DVJ17,2017-03-24 05:30,24,23.55,23.55,23.55,23.55,246
DVJ17,2017-03-24 06:00,24,23.55,23.6,23.55,23.55,703
DVJ17,2017-03-24 06:30,24,23.55,23.6,23.55,23.6,246
DVJ17,2017-03-24 07:00,24,23.65,23.75,23.65,23.7,898
DVJ17,2017-03-24 07:30,24,23.7,23.8,23.7,23.8,871
DVJ17,2017-03-24 08:00,24,23.8,23.8,23.75,23.75,288
DVJ17,2017-03-24 08:30,24,23.75,23.75,23.7,23.75,740
DVJ17,2017-03-24 09:00,24,23.7,23.8,23.7,23.75,576
DVJ17,2017-03-24 09:30,24,23.8,23.95,23.75,23.8,2440
DVJ17,2017-03-24 10:00,24,23.8,23.8,23.55,23.65,2173
DVJ17,2017-03-24 10:30,24,23.6,23.65,23.6,23.6,546
DVJ17,2017-03-24 11:00,24,23.65,23.75,23.45,23.5,1451
DVJ17,2017-03-24 11:30,24,23.5,23.65,23.5,23.6,310
DVJ17,2017-03-24 12:00,24,23.6,23.6,23.5,23.5,27
DVJ17,2017-03-24 12:30,24,23.55,23.65,23.55,23.65,23
DVJ17,2017-03-24 13:00,24,23.6,23.65,23.55,23.55,22
DVJ17,2017-03-24 13:30,24,23.55,23.8,23.55,23.8,116
DVJ17,2017-03-24 14:00,24,23.85,23.95,23.7,23.7,680
DVJ17,2017-03-24 14:30,24,23.65,23.65,23.1,23.55,546
DVJ17,2017-03-24 15:00,24,23.5,23.6,23.5,23.6,33
DVJ17,2017-03-27 02:00,27,24.05,24.05,23.75,24,1627
DVJ17,2017-03-27 02:30,27,24,24.15,23.95,24.1,2416
DVJ17,2017-03-27 03:00,27,24.1,24.15,23.95,23.95,854
DVJ17,2017-03-27 03:30,27,23.95,24,23.9,24,326
DVJ17,2017-03-27 04:00,27,24,24,23.9,23.9,245
DVJ17,2017-03-27 04:30,27,23.9,23.95,23.9,23.95,556
DVJ17,2017-03-27 05:00,27,24,24,23.9,23.95,489
DVJ17,2017-03-27 05:30,27,23.95,24,23.95,23.95,269
DVJ17,2017-03-27 06:00,27,23.95,24,23.95,24,18
DVJ17,2017-03-27 06:30,27,24,24.05,24,24.05,66
DVJ17,2017-03-27 07:00,27,24,24.15,24,24.1,325
DVJ17,2017-03-27 07:30,27,24.05,24.15,24.05,24.15,284
DVJ17,2017-03-27 08:00,27,24.15,24.25,24.15,24.25,250
DVJ17,2017-03-27 08:30,27,24.25,24.25,24,24,512
DVJ17,2017-03-27 09:00,27,24.05,24.05,23.95,24,536
DVJ17,2017-03-27 09:30,27,24,24.05,23.95,24,817
DVJ17,2017-03-27 10:00,27,24,24,23.85,23.95,1283
DVJ17,2017-03-27 10:30,27,23.9,23.9,23.65,23.75,765
DVJ17,2017-03-27 11:00,27,23.8,23.9,23.8,23.9,93
DVJ17,2017-03-27 11:30,27,23.85,23.9,23.7,23.7,68
DVJ17,2017-03-27 12:00,27,23.7,23.7,23.65,23.7,17
DVJ17,2017-03-27 12:30,27,23.75,23.8,23.7,23.8,11
DVJ17,2017-03-27 13:00,27,23.75,23.75,23.7,23.7,20
DVJ17,2017-03-27 14:00,27,23.65,23.65,23.65,23.65,133
DVJ17,2017-03-27 14:30,27,23.65,23.65,23.65,23.65,440
DVJ17,2017-03-27 15:00,27,23.65,23.65,23.65,23.65,3
DVJ17,2017-03-28 02:00,28,23.6,23.65,23.4,23.45,874
DVJ17,2017-03-28 02:30,28,23.45,23.55,23.45,23.5,1750
DVJ17,2017-03-28 03:00,28,23.5,23.6,23.5,23.6,343
DVJ17,2017-03-28 03:30,28,23.55,23.6,23.55,23.55,494
DVJ17,2017-03-28 04:00,28,23.55,23.6,23.55,23.6,76
DVJ17,2017-03-28 04:30,28,23.6,23.7,23.55,23.55,1406
DVJ17,2017-03-28 05:00,28,23.5,23.5,23.45,23.45,209
DVJ17,2017-03-28 05:30,28,23.45,23.45,23.4,23.4,353
DVJ17,2017-03-28 06:00,28,23.4,23.4,23.4,23.4,193
DVJ17,2017-03-28 06:30,28,23.45,23.6,23.4,23.55,454
DVJ17,2017-03-28 07:00,28,23.55,23.6,23.5,23.55,147
DVJ17,2017-03-28 07:30,28,23.6,23.6,23.4,23.5,549
DVJ17,2017-03-28 08:00,28,23.45,23.45,23.4,23.45,90
DVJ17,2017-03-28 08:30,28,23.4,23.4,23.25,23.3,782
DVJ17,2017-03-28 09:00,28,23.3,23.4,23.25,23.25,1324
DVJ17,2017-03-28 09:30,28,23.25,23.25,23,23.05,1783
DVJ17,2017-03-28 10:00,28,23.05,23.1,22.95,23.1,1822
DVJ17,2017-03-28 10:30,28,23.05,23.15,22.95,23.1,663
DVJ17,2017-03-28 11:00,28,23.05,23.1,22.95,23.1,283
DVJ17,2017-03-28 11:30,28,23.15,23.15,23.15,23.15,59
DVJ17,2017-03-28 12:00,28,23.1,23.1,23.1,23.1,29
DVJ17,2017-03-28 12:30,28,23.1,23.1,23.1,23.1,1
DVJ17,2017-03-28 13:00,28,23.05,23.05,23.05,23.05,34
DVJ17,2017-03-28 14:00,28,23.05,23.05,22.85,22.85,182
DVJ17,2017-03-28 14:30,28,22.9,22.9,22.8,22.8,36
DVJ17,2017-03-29 02:00,29,22.9,22.95,22.65,22.65,1182
DVJ17,2017-03-29 02:30,29,22.65,22.7,22.6,22.65,1040
DVJ17,2017-03-29 03:00,29,22.65,22.65,22.6,22.65,1281
DVJ17,2017-03-29 03:30,29,22.7,22.9,22.7,22.85,907
DVJ17,2017-03-29 04:00,29,22.9,23,22.75,23,1193
DVJ17,2017-03-29 04:30,29,22.95,23,22.9,23,585
DVJ17,2017-03-29 05:00,29,23,23,22.95,22.95,92
DVJ17,2017-03-29 05:30,29,22.95,22.95,22.9,22.9,832
DVJ17,2017-03-29 06:00,29,22.95,23,22.9,22.95,48
DVJ17,2017-03-29 06:30,29,23,23,22.9,22.95,183
DVJ17,2017-03-29 07:00,29,22.95,23,22.95,22.95,84
DVJ17,2017-03-29 07:30,29,22.95,23,22.9,22.95,15
DVJ17,2017-03-29 08:00,29,22.95,23.05,22.95,23.05,877
DVJ17,2017-03-29 08:30,29,23.05,23.2,23.05,23.15,204
DVJ17,2017-03-29 09:00,29,23.1,23.1,23.05,23.1,491
DVJ17,2017-03-29 09:30,29,23.1,23.15,23.05,23.15,656
DVJ17,2017-03-29 10:00,29,23.1,23.2,23.05,23.1,939
DVJ17,2017-03-29 10:30,29,23.05,23.15,23.05,23.1,964
DVJ17,2017-03-29 11:00,29,23.15,23.15,23.1,23.1,25
DVJ17,2017-03-29 12:00,29,23.05,23.1,23.05,23.05,14
DVJ17,2017-03-29 13:30,29,23.05,23.05,23.05,23.05,2
DVJ17,2017-03-29 14:00,29,23.05,23.05,23.05,23.05,24
DVJ17,2017-03-29 14:30,29,23.1,23.1,23.1,23.1,2
DVJ17,2017-03-29 15:00,29,23,23,23,23,1
DVJ17,2017-03-30 02:00,30,23,23.1,23,23.1,97
DVJ17,2017-03-30 02:30,30,23.15,23.15,23.05,23.05,151
DVJ17,2017-03-30 03:00,30,23,23.1,23,23.05,182
DVJ17,2017-03-30 03:30,30,23.1,23.15,23.1,23.1,809
DVJ17,2017-03-30 04:00,30,23.1,23.1,23,23.1,290
DVJ17,2017-03-30 04:30,30,23.15,23.15,23.15,23.15,105
DVJ17,2017-03-30 05:00,30,23.15,23.2,23.15,23.2,185
DVJ17,2017-03-30 05:30,30,23.25,23.25,23.25,23.25,75
DVJ17,2017-03-30 06:00,30,23.25,23.3,23.25,23.3,58
DVJ17,2017-03-30 06:30,30,23.35,23.35,23.35,23.35,124
DVJ17,2017-03-30 07:00,30,23.35,23.4,23.3,23.35,162
DVJ17,2017-03-30 07:30,30,23.3,23.3,23.2,23.3,752
DVJ17,2017-03-30 08:00,30,23.3,23.3,23.25,23.3,168
DVJ17,2017-03-30 08:30,30,23.3,23.4,23.3,23.3,844
DVJ17,2017-03-30 09:00,30,23.25,23.25,23.1,23.25,1381
DVJ17,2017-03-30 09:30,30,23.2,23.2,23.1,23.1,811
DVJ17,2017-03-30 10:00,30,23.05,23.15,23,23.1,967
DVJ17,2017-03-30 10:30,30,23.1,23.3,23.05,23.3,168
DVJ17,2017-03-30 11:00,30,23.35,23.4,23.35,23.4,95
DVJ17,2017-03-30 11:30,30,23.25,23.3,23.25,23.3,4
DVJ17,2017-03-30 12:00,30,23.25,23.25,23.2,23.2,11
DVJ17,2017-03-30 13:30,30,23.25,23.25,23.25,23.25,7
DVJ17,2017-03-30 14:30,30,23.2,23.2,23.2,23.2,2
DVJ17,2017-03-31 02:00,31,23.4,23.4,23.3,23.4,1144
DVJ17,2017-03-31 02:30,31,23.35,23.5,23.35,23.45,1544
DVJ17,2017-03-31 03:00,31,23.45,23.55,23.45,23.45,646
DVJ17,2017-03-31 03:30,31,23.45,23.65,23.45,23.65,865
DVJ17,2017-03-31 04:00,31,23.7,23.75,23.65,23.65,1277
DVJ17,2017-03-31 04:30,31,23.7,23.7,23.5,23.5,1973
DVJ17,2017-03-31 05:00,31,23.55,23.55,23.45,23.5,1174
DVJ17,2017-03-31 05:30,31,23.5,23.55,23.45,23.45,991
DVJ17,2017-03-31 06:00,31,23.45,23.5,23.4,23.4,276
DVJ17,2017-03-31 06:30,31,23.45,23.5,23.45,23.5,143
DVJ17,2017-03-31 07:00,31,23.5,23.5,23.35,23.35,1346
DVJ17,2017-03-31 07:30,31,23.35,23.35,23.35,23.35,108
DVJ17,2017-03-31 08:00,31,23.35,23.5,23.35,23.45,353
DVJ17,2017-03-31 08:30,31,23.45,23.45,23.3,23.35,1319
DVJ17,2017-03-31 09:00,31,23.4,23.4,23.2,23.2,447
DVJ17,2017-03-31 09:30,31,23.2,23.2,23.05,23.05,557
DVJ17,2017-03-31 10:00,31,23.1,23.15,22.95,23.1,1255
DVJ17,2017-03-31 10:30,31,23.1,23.25,23.05,23.1,310
DVJ17,2017-03-31 11:00,31,23.05,23.15,23.05,23.15,55
DVJ17,2017-03-31 11:30,31,23.2,23.2,23.2,23.2,19
DVJ17,2017-03-31 12:00,31,23.2,23.2,23.15,23.15,26
DVJ17,2017-03-31 12:30,31,23.1,23.2,23.1,23.2,140
DVJ17,2017-03-31 13:00,31,23.3,23.3,23.15,23.2,126
DVJ17,2017-03-31 13:30,31,23.15,23.15,23.15,23.15,3
DVJ17,2017-03-31 14:00,31,23.15,23.15,23.15,23.15,11
DVJ17,2017-03-31 14:30,31,23.15,23.15,23.1,23.1,3
DVJ17,2017-04-03 02:00,3,22.95,22.95,22.85,22.85,802
DVJ17,2017-04-03 02:30,3,22.8,22.85,22.75,22.8,1170
DVJ17,2017-04-03 03:00,3,22.8,23.05,22.8,23,1431
DVJ17,2017-04-03 03:30,3,23.05,23.2,23,23.1,1465
DVJ17,2017-04-03 04:00,3,23.1,23.1,23.05,23.1,638
DVJ17,2017-04-03 04:30,3,23.05,23.05,22.95,22.95,355
DVJ17,2017-04-03 05:00,3,22.95,23,22.95,23,152
DVJ17,2017-04-03 05:30,3,23.05,23.15,23.05,23.15,363
DVJ17,2017-04-03 06:00,3,23.1,23.2,23.1,23.15,62
DVJ17,2017-04-03 06:30,3,23.2,23.2,23.1,23.2,71
DVJ17,2017-04-03 07:00,3,23.2,23.25,23.15,23.15,448
DVJ17,2017-04-03 07:30,3,23.1,23.2,23.05,23.15,654
DVJ17,2017-04-03 08:00,3,23.2,23.2,23.15,23.15,501
DVJ17,2017-04-03 08:30,3,23.15,23.25,23.1,23.25,1872
DVJ17,2017-04-03 09:00,3,23.25,23.25,23.2,23.2,1672
DVJ17,2017-04-03 09:30,3,23.2,23.4,23.2,23.4,1149
DVJ17,2017-04-03 10:00,3,23.45,23.6,23.45,23.55,1775
DVJ17,2017-04-03 10:30,3,23.55,23.6,23.45,23.6,779
DVJ17,2017-04-03 11:00,3,23.55,23.65,23.55,23.6,290
DVJ17,2017-04-03 11:30,3,23.55,23.6,23.5,23.5,67
DVJ17,2017-04-03 12:00,3,23.5,23.55,23.5,23.55,32
DVJ17,2017-04-03 12:30,3,23.55,23.55,23.5,23.5,26
DVJ17,2017-04-03 13:00,3,23.55,23.55,23.5,23.5,66
DVJ17,2017-04-03 13:30,3,23.5,23.5,23.45,23.45,30
DVJ17,2017-04-03 14:00,3,23.45,23.45,23.45,23.45,25
DVJ17,2017-04-04 02:00,4,23.45,23.6,23.35,23.5,537
DVJ17,2017-04-04 02:30,4,23.55,23.6,23.5,23.5,903
DVJ17,2017-04-04 03:00,4,23.5,23.6,23.35,23.35,801
DVJ17,2017-04-04 03:30,4,23.35,23.35,23.3,23.35,1304
DVJ17,2017-04-04 04:00,4,23.35,23.4,23.2,23.35,1399
DVJ17,2017-04-04 04:30,4,23.35,23.5,23.35,23.45,487
DVJ17,2017-04-04 05:00,4,23.4,23.45,23.35,23.35,316
DVJ17,2017-04-04 05:30,4,23.35,23.35,23.3,23.3,435
DVJ17,2017-04-04 06:00,4,23.3,23.3,23.2,23.3,436
DVJ17,2017-04-04 06:30,4,23.3,23.4,23.3,23.35,245
DVJ17,2017-04-04 07:00,4,23.4,23.45,23.35,23.35,370
DVJ17,2017-04-04 07:30,4,23.4,23.45,23.35,23.4,201
DVJ17,2017-04-04 08:00,4,23.4,23.4,23.3,23.3,1513
DVJ17,2017-04-04 08:30,4,23.35,23.35,23.25,23.3,654
DVJ17,2017-04-04 09:00,4,23.3,23.45,23.3,23.35,1099
DVJ17,2017-04-04 09:30,4,23.35,23.35,23.35,23.35,261
DVJ17,2017-04-04 10:00,4,23.3,23.35,23.2,23.35,1518
DVJ17,2017-04-04 10:30,4,23.35,23.35,23.2,23.25,430
DVJ17,2017-04-04 11:00,4,23.2,23.25,23.2,23.25,39
DVJ17,2017-04-04 11:30,4,23.25,23.25,23.25,23.25,6
DVJ17,2017-04-04 12:00,4,23.2,23.2,23.2,23.2,1
DVJ17,2017-04-04 13:00,4,23.2,23.2,23.2,23.2,1
DVJ17,2017-04-04 13:30,4,23.25,23.25,23.25,23.25,1
DVJ17,2017-04-04 14:00,4,23.25,23.25,23.25,23.25,6
DVJ17,2017-04-04 14:30,4,23.2,23.2,23.15,23.2,153
DVJ17,2017-04-05 02:00,5,23.45,23.45,23,23.2,596
DVJ17,2017-04-05 02:30,5,23.15,23.15,23,23.05,524
DVJ17,2017-04-05 03:00,5,23.05,23.1,23.05,23.05,743
DVJ17,2017-04-05 03:30,5,23.1,23.1,23.05,23.05,201
DVJ17,2017-04-05 04:00,5,23.05,23.05,23.05,23.05,468
DVJ17,2017-04-05 04:30,5,23,23.1,23,23.1,708
DVJ17,2017-04-05 05:00,5,23.05,23.05,23,23,458
DVJ17,2017-04-05 05:30,5,23.05,23.05,23.05,23.05,1
DVJ17,2017-04-05 06:00,5,23.05,23.1,23.05,23.05,374
DVJ17,2017-04-05 06:30,5,23.05,23.05,22.95,23.05,874
DVJ17,2017-04-05 07:00,5,23.05,23.1,22.95,23,686
DVJ17,2017-04-05 07:30,5,23,23.1,23,23,240
DVJ17,2017-04-05 08:00,5,23,23.05,23,23,379
DVJ17,2017-04-05 08:30,5,23,23,22.85,22.95,1556
DVJ17,2017-04-05 09:00,5,22.95,22.95,22.8,22.9,2068
DVJ17,2017-04-05 09:30,5,22.9,23,22.9,22.9,310
DVJ17,2017-04-05 10:00,5,22.95,23.3,22.95,23.3,2734
DVJ17,2017-04-05 10:30,5,23.3,23.3,23.05,23.05,667
DVJ17,2017-04-05 11:00,5,23.05,23.1,23,23,123
DVJ17,2017-04-05 12:00,5,23,23.1,23,23.1,55
DVJ17,2017-04-05 13:00,5,23.1,23.15,23.1,23.15,4
DVJ17,2017-04-05 13:30,5,23.15,23.2,23.15,23.2,7
DVJ17,2017-04-05 14:00,5,23.2,23.4,23.2,23.4,15
DVJ17,2017-04-05 14:30,5,23.4,23.45,23.3,23.45,60
DVJ17,2017-04-06 02:00,6,23.65,23.9,23.5,23.55,1319
DVJ17,2017-04-06 02:30,6,23.6,23.65,23.35,23.45,446
DVJ17,2017-04-06 03:00,6,23.4,23.5,23.2,23.25,211
DVJ17,2017-04-06 03:30,6,23.2,23.2,23.2,23.2,181
DVJ17,2017-04-06 04:00,6,23.2,23.2,23.15,23.2,68
DVJ17,2017-04-06 04:30,6,23.2,23.25,23.15,23.15,173
DVJ17,2017-04-06 05:00,6,23.15,23.15,23.15,23.15,1115
DVJ17,2017-04-06 05:30,6,23.15,23.15,23.05,23.05,619
DVJ17,2017-04-06 06:00,6,23.1,23.1,23.05,23.1,59
DVJ17,2017-04-06 06:30,6,23.05,23.1,22.95,23.05,394
DVJ17,2017-04-06 07:00,6,23.1,23.15,23.05,23.05,657
DVJ17,2017-04-06 07:30,6,23.05,23.2,23.05,23.15,812
DVJ17,2017-04-06 08:00,6,23.15,23.15,23.05,23.1,1283
DVJ17,2017-04-06 08:30,6,23.1,23.2,23.05,23.1,1933
DVJ17,2017-04-06 09:00,6,23.05,23.15,23,23.05,2144
DVJ17,2017-04-06 09:30,6,23,23.15,22.95,23.1,767
DVJ17,2017-04-06 10:00,6,23.1,23.15,23.05,23.1,997
DVJ17,2017-04-06 10:30,6,23.1,23.1,23,23,1107
DVJ17,2017-04-06 11:00,6,23.1,23.1,23.05,23.05,28
DVJ17,2017-04-06 11:30,6,23.1,23.15,23.1,23.1,379
DVJ17,2017-04-06 12:00,6,23.05,23.1,23.05,23.1,1056
DVJ17,2017-04-06 12:30,6,23.05,23.05,23.05,23.05,31
DVJ17,2017-04-06 13:30,6,23.05,23.05,23.05,23.05,6
DVJ17,2017-04-06 14:00,6,23.1,23.1,23,23,10
DVJ17,2017-04-07 02:00,7,23.35,23.4,23.2,23.25,505
DVJ17,2017-04-07 02:30,7,23.25,23.25,23.2,23.25,1369
DVJ17,2017-04-07 03:00,7,23.25,23.45,23.25,23.45,2115
DVJ17,2017-04-07 03:30,7,23.5,23.5,23.4,23.45,1535
DVJ17,2017-04-07 04:00,7,23.45,23.5,23.4,23.45,1286
DVJ17,2017-04-07 04:30,7,23.45,23.5,23.3,23.3,903
DVJ17,2017-04-07 05:00,7,23.35,23.4,23.35,23.4,121
DVJ17,2017-04-07 05:30,7,23.4,23.4,23.35,23.35,794
DVJ17,2017-04-07 06:00,7,23.35,23.45,23.35,23.45,644
DVJ17,2017-04-07 06:30,7,23.45,23.45,23.35,23.45,231
DVJ17,2017-04-07 07:00,7,23.45,23.5,23.35,23.4,1445
DVJ17,2017-04-07 07:30,7,23.4,23.6,23.35,23.5,1769
DVJ17,2017-04-07 08:00,7,23.5,23.5,23.2,23.3,2238
DVJ17,2017-04-07 08:30,7,23.3,23.45,23.15,23.45,2630
DVJ17,2017-04-07 09:00,7,23.45,23.45,23.3,23.35,1204
DVJ17,2017-04-07 09:30,7,23.4,23.5,23.35,23.5,1850
DVJ17,2017-04-07 10:00,7,23.5,23.55,23.45,23.55,2735
DVJ17,2017-04-07 10:30,7,23.55,23.55,23.5,23.5,938
DVJ17,2017-04-07 11:00,7,23.55,23.55,23.5,23.5,98
DVJ17,2017-04-07 11:30,7,23.6,23.65,23.6,23.65,56
DVJ17,2017-04-07 12:00,7,23.65,23.65,23.6,23.6,58
DVJ17,2017-04-07 12:30,7,23.5,23.5,23.5,23.5,1
DVJ17,2017-04-07 13:00,7,23.5,23.5,23.5,23.5,38
DVJ17,2017-04-07 13:30,7,23.6,23.6,23.6,23.6,16
DVJ17,2017-04-07 14:30,7,23.65,23.65,23.65,23.65,14
DVJ17,2017-04-10 02:00,10,23.6,23.85,23.5,23.85,734
DVJ17,2017-04-10 02:30,10,23.85,24.35,23.85,24.25,3044
DVJ17,2017-04-10 03:00,10,24.3,24.5,24.3,24.4,1748
DVJ17,2017-04-10 03:30,10,24.4,24.6,24.4,24.6,2737
DVJ17,2017-04-10 04:00,10,24.6,24.6,24.5,24.55,1582
DVJ17,2017-04-10 04:30,10,24.55,24.75,24.55,24.75,1589
DVJ17,2017-04-10 05:00,10,24.7,24.7,24.65,24.7,690
DVJ17,2017-04-10 05:30,10,24.7,24.7,24.6,24.65,299
DVJ17,2017-04-10 06:00,10,24.6,24.6,24.5,24.5,1416
DVJ17,2017-04-10 06:30,10,24.55,24.65,24.55,24.55,328
DVJ17,2017-04-10 07:00,10,24.5,24.6,24.5,24.5,638
DVJ17,2017-04-10 07:30,10,24.55,24.7,24.5,24.7,793
DVJ17,2017-04-10 08:00,10,24.7,24.95,24.7,24.85,3537
DVJ17,2017-04-10 08:30,10,24.9,25,24.85,24.95,1187
DVJ17,2017-04-10 09:00,10,24.95,25.15,24.9,25.15,2762
DVJ17,2017-04-10 09:30,10,25.15,25.15,25,25.05,1973
DVJ17,2017-04-10 10:00,10,25.1,25.1,24.9,25.1,5230
DVJ17,2017-04-10 10:30,10,25.1,25.15,25.05,25.1,1237
DVJ17,2017-04-10 11:00,10,25.15,25.15,25.1,25.15,495
DVJ17,2017-04-10 11:30,10,25.15,25.2,25.1,25.2,114
DVJ17,2017-04-10 12:00,10,25.2,25.25,25.15,25.2,100
DVJ17,2017-04-10 12:30,10,25.2,25.25,25.2,25.2,117
DVJ17,2017-04-10 13:00,10,25.15,25.2,25.15,25.2,162
DVJ17,2017-04-10 13:30,10,25.2,25.2,25.2,25.2,105
DVJ17,2017-04-10 14:00,10,25.2,25.2,25.2,25.2,128
DVJ17,2017-04-10 14:30,10,25.2,25.2,25.15,25.2,214
DVJ17,2017-04-11 02:00,11,25.4,25.9,25.3,25.9,1780
DVJ17,2017-04-11 02:30,11,25.9,26.4,25.9,26.3,2060
DVJ17,2017-04-11 03:00,11,26.35,26.35,26.2,26.3,3223
DVJ17,2017-04-11 03:30,11,26.3,26.3,26.15,26.15,429
DVJ17,2017-04-11 04:00,11,26.15,26.2,26,26.2,1883
DVJ17,2017-04-11 04:30,11,26.2,26.2,26.1,26.1,1363
DVJ17,2017-04-11 05:00,11,26.1,26.15,26.1,26.1,445
DVJ17,2017-04-11 05:30,11,26.1,26.1,25.75,25.75,1500
DVJ17,2017-04-11 06:00,11,25.7,25.9,25.6,25.9,936
DVJ17,2017-04-11 06:30,11,25.9,25.95,25.9,25.95,1524
DVJ17,2017-04-11 07:00,11,26,26,25.95,26,149
DVJ17,2017-04-11 07:30,11,26,26,25.85,25.95,820
DVJ17,2017-04-11 08:00,11,25.9,25.95,25.85,25.95,902
DVJ17,2017-04-11 08:30,11,25.95,26.1,25.95,26,3870
DVJ17,2017-04-11 09:00,11,26,26.35,25.95,26.3,2022
DVJ17,2017-04-11 09:30,11,26.35,26.7,26.35,26.4,5322
DVJ17,2017-04-11 10:00,11,26.35,26.35,25.7,25.75,4226
DVJ17,2017-04-11 10:30,11,25.75,25.95,25.7,25.95,1421
DVJ17,2017-04-11 11:00,11,25.95,25.95,25.7,25.75,187
DVJ17,2017-04-11 11:30,11,25.75,25.8,25.75,25.8,339
DVJ17,2017-04-11 12:00,11,25.7,25.7,25.6,25.7,38
DVJ17,2017-04-11 12:30,11,25.7,25.7,25.7,25.7,14
DVJ17,2017-04-11 13:00,11,25.7,25.85,25.7,25.85,101
DVJ17,2017-04-11 13:30,11,25.8,25.8,25.8,25.8,6
DVJ17,2017-04-11 14:00,11,25.85,25.85,25.85,25.85,233
DVJ17,2017-04-12 02:00,12,26,26,25.5,25.65,1431
DVJ17,2017-04-12 02:30,12,25.65,25.8,25.55,25.75,1272
DVJ17,2017-04-12 03:00,12,25.75,25.85,25.55,25.55,3380
DVJ17,2017-04-12 03:30,12,25.6,25.7,25.55,25.55,976
DVJ17,2017-04-12 04:00,12,25.55,25.6,25.25,25.25,2317
DVJ17,2017-04-12 04:30,12,25.25,25.4,25.25,25.35,803
DVJ17,2017-04-12 05:00,12,25.35,25.45,25.25,25.4,790
DVJ17,2017-04-12 05:30,12,25.45,25.6,25.4,25.45,653
DVJ17,2017-04-12 06:00,12,25.45,25.5,25.45,25.5,257
DVJ17,2017-04-12 06:30,12,25.5,25.5,25.4,25.4,180
DVJ17,2017-04-12 07:00,12,25.45,25.45,25.4,25.4,886
DVJ17,2017-04-12 07:30,12,25.4,25.4,25.4,25.4,202
DVJ17,2017-04-12 08:00,12,25.4,25.4,25.3,25.35,1939
DVJ17,2017-04-12 08:30,12,25.35,25.4,25.3,25.35,2471
DVJ17,2017-04-12 09:00,12,25.3,25.55,25.3,25.55,2798
DVJ17,2017-04-12 09:30,12,25.5,25.5,25.35,25.35,1167
DVJ17,2017-04-12 10:00,12,25.3,25.35,25.2,25.35,979
DVJ17,2017-04-12 10:30,12,25.35,25.45,25.25,25.25,664
DVJ17,2017-04-12 11:00,12,25.2,25.35,25.2,25.35,75
DVJ17,2017-04-12 11:30,12,25.4,25.4,25.4,25.4,11
DVJ17,2017-04-12 12:00,12,25.4,25.4,25.35,25.4,8
DVJ17,2017-04-12 12:30,12,25.2,25.2,25.05,25.05,29
DVJ17,2017-04-12 13:30,12,25.15,25.3,25.15,25.3,16
DVJ17,2017-04-12 14:00,12,25.15,25.3,25.15,25.3,28
DVJ17,2017-04-12 14:30,12,25.35,25.5,25.35,25.45,4
DVJ17,2017-04-13 02:00,13,25.2,25.75,25.2,25.75,2062
DVJ17,2017-04-13 02:30,13,25.75,25.75,25.5,25.5,3998
DVJ17,2017-04-13 03:00,13,25.45,25.65,25.45,25.65,3379
DVJ17,2017-04-13 03:30,13,25.65,25.7,25.4,25.4,1332
DVJ17,2017-04-13 04:00,13,25.45,25.5,25.4,25.4,1087
DVJ17,2017-04-13 04:30,13,25.45,25.45,25.3,25.35,1096
DVJ17,2017-04-13 05:00,13,25.3,25.4,25.25,25.25,683
DVJ17,2017-04-13 05:30,13,25.25,25.3,25.2,25.2,407
DVJ17,2017-04-13 06:00,13,25.25,25.25,25.2,25.2,925
DVJ17,2017-04-13 06:30,13,25.2,25.3,25.2,25.25,694
DVJ17,2017-04-13 07:00,13,25.3,25.45,25.25,25.45,1002
DVJ17,2017-04-13 07:30,13,25.45,25.5,25.45,25.5,279
DVJ17,2017-04-13 08:00,13,25.5,25.55,25.4,25.55,1961
DVJ17,2017-04-13 08:30,13,25.55,25.55,25.25,25.35,546
DVJ17,2017-04-13 09:00,13,25.3,25.3,25.2,25.25,1488
DVJ17,2017-04-13 09:30,13,25.25,25.6,25.2,25.6,2552
DVJ17,2017-04-13 10:00,13,25.6,25.8,25.55,25.75,4523
DVJ17,2017-04-13 10:30,13,25.8,25.85,25.7,25.8,954
DVJ17,2017-04-13 11:00,13,25.8,25.85,25.8,25.85,150
DVJ17,2017-04-13 11:30,13,25.85,25.85,25.85,25.85,1
DVJ17,2017-04-13 12:00,13,25.85,26.1,25.75,25.75,154
DVJ17,2017-04-13 12:30,13,25.75,25.85,25.7,25.85,28
DVJ17,2017-04-13 13:00,13,25.75,25.8,25.75,25.8,15
DVJ17,2017-04-13 13:30,13,25.85,26.05,25.85,25.85,19
DVJ17,2017-04-13 14:00,13,25.9,26,25.9,26,5
DVJ17,2017-04-13 14:30,13,25.95,26.1,25.95,25.95,9
DVJ17,2017-04-18 02:00,18,25.4,25.4,25,25.35,843
DVJ17,2017-04-18 02:30,18,25.4,26.3,25.4,26.15,3614
DVJ17,2017-04-18 03:00,18,26.1,26.1,25.8,25.95,834
DVJ17,2017-04-18 03:30,18,25.95,26,25.9,25.95,4570
DVJ17,2017-04-18 04:00,18,25.95,26.25,25.95,26.15,2463
DVJ17,2017-04-18 04:30,18,26.2,26.65,26.2,26.45,2342
DVJ17,2017-04-18 05:00,18,26.4,26.4,26.25,26.35,648
DVJ17,2017-04-18 05:30,18,26.35,26.5,26.3,26.3,1307
DVJ17,2017-04-18 06:00,18,26.3,26.35,26.15,26.25,1599
DVJ17,2017-04-18 06:30,18,26.2,26.2,26.15,26.15,425
DVJ17,2017-04-18 07:00,18,26.15,26.2,26.15,26.2,411
DVJ17,2017-04-18 07:30,18,26.2,26.3,26.2,26.3,1157
DVJ17,2017-04-18 08:00,18,26.3,26.4,26.3,26.4,1921
DVJ17,2017-04-18 08:30,18,26.4,26.4,26.1,26.1,899
DVJ17,2017-04-18 09:00,18,26.05,26.15,25.85,26.15,1834
DVJ17,2017-04-18 09:30,18,26.15,26.25,26.05,26.15,1069
DVJ17,2017-04-18 10:00,18,26.15,26.15,25.9,26,2953
DVJ17,2017-04-18 10:30,18,25.95,26.25,25.9,26.2,1229
DVJ17,2017-04-18 11:00,18,26.2,26.25,26.2,26.25,379
DVJ17,2017-04-18 11:30,18,26.25,26.3,26.25,26.3,35
DVJ17,2017-04-18 12:00,18,26.25,26.25,26.2,26.2,98
DVJ17,2017-04-18 12:30,18,26.15,26.15,26.15,26.15,7
DVJ17,2017-04-18 13:00,18,26,26,25.85,25.85,138
DVJ17,2017-04-18 13:30,18,25.8,25.85,25.75,25.8,32
DVJ17,2017-04-18 14:00,18,25.8,25.9,25.8,25.9,37
DVJ17,2017-04-18 14:30,18,25.85,25.85,25.8,25.8,36
DVJ17,2017-04-19 02:00,19,25.85,25.9,25.7,25.8,1939
DVJ17,2017-04-19 02:30,19,25.8,25.85,25.4,25.4,1741
DVJ17,2017-04-19 03:00,19,25.35,25.35,25.2,25.3,1788
DVJ17,2017-04-19 03:30,19,25.3,25.3,25.05,25.1,1174
DVJ17,2017-04-19 04:00,19,25.05,25.3,25,25,1929
DVJ17,2017-04-19 04:30,19,25.1,25.1,24.9,25.05,2181