DVJ18,2017-08-21 03:00,21,20.8,20.95,20.8,20.95,519
DVJ18,2017-08-21 03:30,21,20.95,21,20.95,21,300
DVJ18,2017-08-21 04:00,21,20.95,20.95,20.8,20.8,115
DVJ18,2017-08-21 06:00,21,21,21,21,21,6
DVJ18,2017-08-21 07:30,21,21.1,21.1,21.1,21.1,145
DVJ18,2017-08-21 08:00,21,21.1,21.1,21.1,21.1,47
DVJ18,2017-08-21 10:00,21,21.15,21.15,21.15,21.15,217
DVJ18,2017-08-22 02:30,22,20.75,20.75,20.75,20.75,5
DVJ18,2017-08-22 04:30,22,20.9,20.9,20.9,20.9,200
DVJ18,2017-08-22 05:00,22,20.85,20.85,20.85,20.85,7
DVJ18,2017-08-22 06:00,22,20.95,20.95,20.95,20.95,125
DVJ18,2017-08-22 08:30,22,20.85,20.85,20.85,20.85,7
DVJ18,2017-08-22 09:30,22,20.8,20.85,20.8,20.85,189
DVJ18,2017-08-22 10:00,22,20.85,20.85,20.8,20.8,333
DVJ18,2017-08-23 05:00,23,20.7,20.7,20.7,20.7,6
DVJ18,2017-08-24 06:00,24,20.75,20.75,20.75,20.75,400
DVJ18,2017-08-24 06:30,24,20.7,20.75,20.7,20.75,2
DVJ18,2017-08-24 10:30,24,21.05,21.05,21.05,21.05,10
DVJ18,2017-08-28 04:00,28,20.85,20.85,20.85,20.85,20
DVJ18,2017-08-29 02:30,29,20.8,20.8,20.8,20.8,1
DVJ18,2017-08-29 03:30,29,21.05,21.05,21.05,21.05,1
DVJ18,2017-08-29 07:00,29,21.15,21.15,21.15,21.15,15
DVJ18,2017-08-29 09:30,29,21.05,21.05,21.05,21.05,9
DVJ18,2017-08-29 10:00,29,21.05,21.1,21.05,21.1,210
DVJ18,2017-08-29 13:00,29,21,21,21,21,5
DVJ18,2017-08-29 13:30,29,21,21,21,21,37
DVJ18,2017-08-30 02:30,30,20.9,20.9,20.9,20.9,1
DVJ18,2017-08-30 03:00,30,21.05,21.1,21,21.1,895
DVJ18,2017-08-30 03:30,30,21.1,21.1,21.1,21.1,205
DVJ18,2017-08-30 04:30,30,21.15,21.15,21.15,21.15,100
DVJ18,2017-08-30 06:00,30,21.15,21.15,21.15,21.15,9
DVJ18,2017-08-30 06:30,30,21.15,21.15,21.15,21.15,21
DVJ18,2017-08-30 07:30,30,21.1,21.1,21.1,21.1,5
DVJ18,2017-08-30 09:30,30,21.2,21.2,21.2,21.2,300
DVJ18,2017-08-30 11:00,30,21.2,21.2,21.2,21.2,5
DVJ18,2017-08-30 12:00,30,21.15,21.15,21.15,21.15,30
DVJ18,2017-08-30 12:30,30,21.1,21.1,21.1,21.1,5
DVJ18,2017-08-31 09:00,31,20.95,20.95,20.95,20.95,15
DVJ18,2017-09-01 03:30,1,20.85,20.85,20.85,20.85,22
DVJ18,2017-09-04 08:30,4,21,21,21,21,1
DVJ18,2017-09-04 09:00,4,21,21,21,21,1
DVJ18,2017-09-04 10:00,4,21.05,21.3,21.05,21.3,108
DVJ18,2017-09-05 02:30,5,21.2,21.2,21.2,21.2,100
DVJ18,2017-09-05 09:00,5,21.1,21.1,21.1,21.1,201
DVJ18,2017-09-05 09:30,5,21.15,21.2,21.15,21.2,330
DVJ18,2017-09-06 07:00,6,21,21,21,21,3
DVJ18,2017-09-06 08:30,6,21,21,21,21,2
DVJ18,2017-09-07 10:00,7,21.2,21.2,21.2,21.2,3
DVJ18,2017-09-08 09:30,8,21.2,21.2,21.2,21.2,120
DVJ18,2017-09-11 05:30,11,21.1,21.1,21.1,21.1,5
DVJ18,2017-09-11 10:00,11,21.05,21.05,21.05,21.05,1
DVJ18,2017-09-12 05:00,12,21.05,21.1,21.05,21.1,107
DVJ18,2017-09-12 06:30,12,21.15,21.15,21.15,21.15,100
DVJ18,2017-09-12 07:00,12,21.15,21.15,21.15,21.15,10
DVJ18,2017-09-12 08:00,12,21.1,21.1,21.05,21.05,413
DVJ18,2017-09-12 08:30,12,21.05,21.05,21,21,138
DVJ18,2017-09-12 09:30,12,21,21,21,21,243
DVJ18,2017-09-13 02:00,13,20.9,20.9,20.9,20.9,10
DVJ18,2017-09-13 02:30,13,20.9,20.9,20.9,20.9,20
DVJ18,2017-09-13 03:00,13,20.9,20.95,20.9,20.9,37
DVJ18,2017-09-13 05:30,13,20.9,20.9,20.9,20.9,1
DVJ18,2017-09-13 07:00,13,20.95,20.95,20.95,20.95,1
DVJ18,2017-09-13 08:00,13,20.9,20.9,20.9,20.9,50
DVJ18,2017-09-13 08:30,13,20.85,20.85,20.85,20.85,20
DVJ18,2017-09-13 09:00,13,20.85,20.85,20.85,20.85,36
DVJ18,2017-09-13 09:30,13,20.9,20.95,20.9,20.95,114
DVJ18,2017-09-13 10:00,13,20.95,20.95,20.95,20.95,7
DVJ18,2017-09-14 02:30,14,20.85,20.85,20.85,20.85,5
DVJ18,2017-09-14 03:30,14,20.85,20.85,20.85,20.85,13
DVJ18,2017-09-14 04:30,14,20.85,20.85,20.85,20.85,7
DVJ18,2017-09-14 05:30,14,20.8,20.8,20.75,20.75,300
DVJ18,2017-09-14 08:00,14,20.85,20.9,20.85,20.85,50
DVJ18,2017-09-14 10:00,14,20.75,20.9,20.75,20.9,150
DVJ18,2017-09-15 03:30,15,20.8,20.8,20.8,20.8,10
DVJ18,2017-09-15 07:00,15,20.9,20.9,20.9,20.9,100
DVJ18,2017-09-15 07:30,15,20.85,20.85,20.85,20.85,30
DVJ18,2017-09-18 05:30,18,20.7,20.7,20.7,20.7,10
DVJ18,2017-09-18 06:00,18,20.8,20.8,20.8,20.8,150
DVJ18,2017-09-19 03:00,19,20.65,20.65,20.65,20.65,10
DVJ18,2017-09-19 04:00,19,20.55,20.55,20.55,20.55,7
DVJ18,2017-09-19 07:00,19,20.35,20.35,20.35,20.35,19
DVJ18,2017-09-19 07:30,19,20.35,20.35,20.35,20.35,10
DVJ18,2017-09-19 08:00,19,20.35,20.35,20.35,20.35,20
DVJ18,2017-09-19 09:00,19,20.3,20.35,20.3,20.35,20
DVJ18,2017-09-19 09:30,19,20.35,20.35,20.35,20.35,10
DVJ18,2017-09-19 10:00,19,20.3,20.3,20.3,20.3,5
DVJ18,2017-09-19 12:00,19,20.25,20.25,20.25,20.25,26
DVJ18,2017-09-19 13:30,19,20.25,20.25,20.25,20.25,3
DVJ18,2017-09-19 14:00,19,20.25,20.25,20.25,20.25,1
DVJ18,2017-09-20 04:00,20,20.15,20.15,20.15,20.15,29
DVJ18,2017-09-20 04:30,20,20.15,20.15,20.15,20.15,5
DVJ18,2017-09-20 06:30,20,20.15,20.15,20.15,20.15,1
DVJ18,2017-09-20 07:00,20,20.1,20.1,20.1,20.1,45
DVJ18,2017-09-20 07:30,20,20.15,20.15,20.15,20.15,1
DVJ18,2017-09-20 09:00,20,20.15,20.15,20.15,20.15,6
DVJ18,2017-09-20 10:30,20,20.15,20.15,20.15,20.15,6
DVJ18,2017-09-20 11:00,20,20.15,20.15,20.15,20.15,10
DVJ18,2017-09-20 12:00,20,20.2,20.2,20.2,20.2,1
DVJ18,2017-09-21 10:30,21,19.85,19.85,19.85,19.85,1
DVJ18,2017-09-22 02:30,22,19.9,19.9,19.9,19.9,500
DVJ18,2017-09-22 04:00,22,19.85,19.85,19.85,19.85,9
DVJ18,2017-09-22 05:30,22,19.8,19.8,19.8,19.8,1
DVJ18,2017-09-22 07:00,22,19.85,19.85,19.8,19.8,7
DVJ18,2017-09-22 08:00,22,19.9,19.9,19.9,19.9,10
DVJ18,2017-09-22 08:30,22,19.9,20,19.9,20,505
DVJ18,2017-09-22 09:00,22,20,20,20,20,5
DVJ18,2017-09-22 10:00,22,20.05,20.1,20.05,20.1,10
DVJ18,2017-09-25 04:00,25,19.85,19.85,19.85,19.85,1
DVJ18,2017-09-25 05:30,25,20,20,20,20,5
DVJ18,2017-09-25 09:30,25,20.15,20.2,20.15,20.15,35
DVJ18,2017-09-25 10:00,25,20.2,20.2,20.2,20.2,43
DVJ18,2017-09-25 10:30,25,20.15,20.15,20.15,20.15,10
DVJ18,2017-09-26 10:00,26,20.1,20.1,20.1,20.1,14
DVJ18,2017-09-27 07:00,27,20.2,20.2,20.2,20.2,100
DVJ18,2017-09-27 07:30,27,20.15,20.15,20.15,20.15,9
DVJ18,2017-09-27 08:00,27,20.15,20.15,20.15,20.15,90
DVJ18,2017-09-27 08:30,27,20.15,20.15,20.15,20.15,40
DVJ18,2017-09-28 09:00,28,20.2,20.2,20.2,20.2,10
DVJ18,2017-09-28 09:30,28,20.1,20.1,20.1,20.1,1
DVJ18,2017-09-28 12:30,28,20.1,20.1,20.1,20.1,10
DVJ18,2017-09-29 04:00,29,20.15,20.15,20.15,20.15,183
DVJ18,2017-09-29 04:30,29,20.15,20.15,20.15,20.15,5
DVJ18,2017-09-29 05:00,29,20.15,20.15,20.15,20.15,12
DVJ18,2017-10-02 05:30,2,19.95,19.95,19.95,19.95,40
DVJ18,2017-10-02 10:00,2,19.9,19.9,19.9,19.9,25
DVJ18,2017-10-03 02:30,3,19.9,20,19.9,20,299
DVJ18,2017-10-03 05:00,3,20,20,20,20,300
DVJ18,2017-10-03 07:00,3,19.9,19.9,19.9,19.9,5
DVJ18,2017-10-03 08:30,3,19.9,19.9,19.9,19.9,10
DVJ18,2017-10-03 09:00,3,19.85,19.85,19.85,19.85,5
DVJ18,2017-10-03 09:30,3,19.85,19.85,19.85,19.85,15
DVJ18,2017-10-03 10:00,3,19.85,19.85,19.85,19.85,100
DVJ18,2017-10-03 10:30,3,19.9,19.95,19.9,19.9,105
DVJ18,2017-10-04 03:00,4,20,20,20,20,2
DVJ18,2017-10-04 04:30,4,20.05,20.05,20.05,20.05,100
DVJ18,2017-10-04 05:30,4,20,20.05,20,20.05,123
DVJ18,2017-10-04 06:30,4,20,20,20,20,50
DVJ18,2017-10-04 08:00,4,19.95,19.95,19.95,19.95,80
DVJ18,2017-10-04 08:30,4,19.95,19.95,19.95,19.95,32
DVJ18,2017-10-04 09:00,4,19.95,19.95,19.95,19.95,200
DVJ18,2017-10-04 09:30,4,19.9,19.95,19.9,19.9,100
DVJ18,2017-10-04 10:00,4,19.85,19.85,19.8,19.85,255
DVJ18,2017-10-04 10:30,4,19.8,19.85,19.8,19.85,120
DVJ18,2017-10-05 03:30,5,19.8,19.8,19.8,19.8,27
DVJ18,2017-10-05 04:00,5,19.8,19.8,19.8,19.8,23
DVJ18,2017-10-05 05:30,5,19.8,19.8,19.8,19.8,5
DVJ18,2017-10-05 06:30,5,19.75,19.75,19.75,19.75,2
DVJ18,2017-10-05 07:30,5,19.75,19.8,19.75,19.8,167
DVJ18,2017-10-06 02:30,6,19.6,19.6,19.6,19.6,10
DVJ18,2017-10-06 05:30,6,19.65,19.65,19.65,19.65,1
DVJ18,2017-10-06 09:30,6,19.65,19.65,19.65,19.65,5
DVJ18,2017-10-06 10:00,6,19.65,19.65,19.65,19.65,6
DVJ18,2017-10-06 10:30,6,19.65,19.65,19.65,19.65,110
DVJ18,2017-10-09 06:00,9,19.65,19.65,19.65,19.65,10
DVJ18,2017-10-10 02:30,10,19.8,19.8,19.8,19.8,8
DVJ18,2017-10-10 03:00,10,19.8,19.8,19.8,19.8,8
DVJ18,2017-10-10 08:00,10,19.7,19.7,19.7,19.7,100
DVJ18,2017-10-10 09:00,10,19.8,19.8,19.8,19.8,100
DVJ18,2017-10-10 09:30,10,19.8,19.8,19.8,19.8,16
DVJ18,2017-10-10 12:30,10,19.7,19.7,19.7,19.7,10
DVJ18,2017-10-11 07:30,11,19.6,19.6,19.6,19.6,40
DVJ18,2017-10-12 07:00,12,19.5,19.5,19.5,19.5,55
DVJ18,2017-10-12 09:30,12,19.45,19.45,19.45,19.45,10
DVJ18,2017-10-12 10:00,12,19.5,19.5,19.4,19.4,170
DVJ18,2017-10-12 13:30,12,19.4,19.4,19.4,19.4,9
DVJ18,2017-10-13 02:30,13,19.3,19.3,19.25,19.25,485
DVJ18,2017-10-13 05:00,13,19.15,19.15,19.15,19.15,40
DVJ18,2017-10-13 07:00,13,19.15,19.15,19.15,19.15,10
DVJ18,2017-10-13 09:30,13,19.2,19.2,19.2,19.2,191
DVJ18,2017-10-13 10:00,13,19.1,19.1,19.1,19.1,50
DVJ18,2017-10-13 14:30,13,19.2,19.2,19.2,19.2,70
DVJ18,2017-10-16 02:00,16,19.15,19.15,19.15,19.15,40
DVJ18,2017-10-16 02:30,16,19.05,19.05,18.85,18.85,807
DVJ18,2017-10-16 03:00,16,18.9,18.9,18.9,18.9,46
DVJ18,2017-10-16 03:30,16,18.9,18.9,18.85,18.85,205
DVJ18,2017-10-16 04:00,16,18.85,18.85,18.8,18.8,114
DVJ18,2017-10-16 04:30,16,18.8,18.8,18.8,18.8,5
DVJ18,2017-10-16 05:00,16,18.8,18.8,18.75,18.75,15
DVJ18,2017-10-16 06:00,16,18.75,18.75,18.7,18.75,65
DVJ18,2017-10-16 09:30,16,18.7,18.8,18.7,18.8,910
DVJ18,2017-10-16 10:00,16,18.8,18.8,18.8,18.8,145
DVJ18,2017-10-16 10:30,16,18.75,18.8,18.75,18.8,19
DVJ18,2017-10-16 11:00,16,18.8,18.8,18.8,18.8,7
DVJ18,2017-10-17 02:30,17,18.75,18.75,18.75,18.75,7
DVJ18,2017-10-17 04:00,17,18.7,18.75,18.7,18.7,368
DVJ18,2017-10-17 05:30,17,18.65,18.7,18.65,18.7,123
DVJ18,2017-10-17 08:00,17,18.65,18.65,18.65,18.65,20
DVJ18,2017-10-17 08:30,17,18.65,18.65,18.65,18.65,41
DVJ18,2017-10-17 10:30,17,18.6,18.6,18.6,18.6,10
DVJ18,2017-10-18 04:00,18,18.55,18.55,18.55,18.55,24
DVJ18,2017-10-18 04:30,18,18.55,18.55,18.55,18.55,176
DVJ18,2017-10-18 05:00,18,18.5,18.5,18.5,18.5,40
DVJ18,2017-10-18 06:00,18,18.4,18.4,18.4,18.4,100
DVJ18,2017-10-18 08:30,18,18.35,18.35,18.35,18.35,10
DVJ18,2017-10-18 09:30,18,18.3,18.3,18.3,18.3,15
DVJ18,2017-10-18 10:00,18,18.35,18.35,18.35,18.35,7
DVJ18,2017-10-18 10:30,18,18.3,18.3,18.3,18.3,5
DVJ18,2017-10-19 02:00,19,18.4,18.5,18.4,18.5,9
DVJ18,2017-10-19 02:30,19,18.5,18.5,18.45,18.45,14
DVJ18,2017-10-19 03:00,19,18.55,18.55,18.55,18.55,10
DVJ18,2017-10-19 08:30,19,18.55,18.55,18.55,18.55,17
DVJ18,2017-10-19 09:30,19,18.55,18.65,18.55,18.65,638
DVJ18,2017-10-19 10:00,19,18.45,18.45,18.45,18.45,2
DVJ18,2017-10-19 12:30,19,18.45,18.45,18.45,18.45,3
DVJ18,2017-10-20 02:00,20,18.35,18.35,18.35,18.35,9
DVJ18,2017-10-20 09:00,20,18.35,18.35,18.35,18.35,10
DVJ18,2017-10-20 09:30,20,18.4,18.4,18.4,18.4,17
DVJ18,2017-10-20 10:00,20,18.45,18.45,18.45,18.45,40
DVJ18,2017-10-23 03:30,23,18.2,18.2,18.2,18.2,50
DVJ18,2017-10-23 06:00,23,18.1,18.1,18.1,18.1,20
DVJ18,2017-10-23 06:30,23,18.15,18.25,18.15,18.25,7
DVJ18,2017-10-23 08:00,23,18.1,18.1,18.1,18.1,9
DVJ18,2017-10-23 08:30,23,18.05,18.05,18.05,18.05,10
DVJ18,2017-10-23 09:00,23,18.2,18.25,18.2,18.25,474
DVJ18,2017-10-23 09:30,23,18.2,18.25,18.2,18.25,487
DVJ18,2017-10-23 14:30,23,18.35,18.35,18.35,18.35,100
DVJ18,2017-10-24 03:30,24,18.3,18.3,18.3,18.3,40
DVJ18,2017-10-24 04:00,24,18.3,18.3,18.3,18.3,100
DVJ18,2017-10-24 06:30,24,18.25,18.25,18.25,18.25,5
DVJ18,2017-10-24 07:30,24,18.25,18.25,18.25,18.25,10
DVJ18,2017-10-24 10:00,24,18.25,18.3,18.25,18.3,70
DVJ18,2017-10-25 04:30,25,18.35,18.35,18.35,18.35,50
DVJ18,2017-10-25 05:30,25,18.3,18.3,18.3,18.3,120
DVJ18,2017-10-25 08:30,25,18.4,18.4,18.4,18.4,9
DVJ18,2017-10-25 09:00,25,18.4,18.45,18.4,18.45,6
DVJ18,2017-10-25 09:30,25,18.5,18.5,18.5,18.5,20
DVJ18,2017-10-25 10:00,25,18.5,18.65,18.5,18.6,180
DVJ18,2017-10-25 10:30,25,18.6,18.65,18.6,18.65,140
DVJ18,2017-10-25 11:30,25,18.75,18.75,18.6,18.6,6
DVJ18,2017-10-25 13:00,25,18.5,18.5,18.5,18.5,5
DVJ18,2017-10-26 08:30,26,18.15,18.15,18.15,18.15,10
DVJ18,2017-10-26 09:00,26,18.15,18.15,18.15,18.15,15
DVJ18,2017-10-26 10:00,26,18.1,18.1,18.1,18.1,145
DVJ18,2017-10-26 10:30,26,18.1,18.15,18.1,18.15,120
DVJ18,2017-10-27 03:30,27,18,18,18,18,5
DVJ18,2017-10-27 06:00,27,17.85,17.85,17.85,17.85,1
DVJ18,2017-10-27 07:00,27,17.85,17.85,17.85,17.85,69
DVJ18,2017-10-27 10:30,27,17.9,17.9,17.9,17.9,10
DVJ18,2017-10-27 14:00,27,17.85,17.85,17.85,17.85,10
DVJ18,2017-10-30 05:00,30,17.85,17.85,17.85,17.85,343
DVJ18,2017-10-30 07:00,30,17.85,17.85,17.85,17.85,111
DVJ18,2017-10-30 07:30,30,17.85,17.85,17.85,17.85,155
DVJ18,2017-10-30 08:30,30,17.8,17.8,17.8,17.8,25
DVJ18,2017-10-30 11:00,30,17.85,17.85,17.85,17.85,191
DVJ18,2017-10-31 12:30,31,17.75,17.75,17.75,17.75,8
DVJ18,2017-10-31 13:00,31,17.75,17.75,17.65,17.65,126
DVJ18,2017-10-31 14:30,31,17.7,17.7,17.7,17.7,1
DVJ18,2017-11-01 03:30,1,17.7,17.7,17.7,17.7,3
DVJ18,2017-11-01 06:30,1,17.75,17.75,17.75,17.75,50
DVJ18,2017-11-01 11:00,1,17.65,17.65,17.65,17.65,50
DVJ18,2017-11-01 14:00,1,17.85,17.85,17.85,17.85,5
DVJ18,2017-11-02 03:00,2,16.4,16.4,16.35,16.35,245
DVJ18,2017-11-02 03:30,2,17.55,17.55,17.55,17.55,1
DVJ18,2017-11-02 14:30,2,17.8,17.8,17.8,17.8,10
DVJ18,2017-11-03 09:30,3,17.75,17.75,17.75,17.75,50
DVJ18,2017-11-03 10:00,3,17.8,17.8,17.75,17.8,80
DVJ18,2017-11-03 10:30,3,17.85,17.85,17.75,17.75,20
DVJ18,2017-11-06 08:30,6,17.75,17.75,17.75,17.75,30
DVJ18,2017-11-06 10:00,6,17.75,17.75,17.75,17.75,210
DVJ18,2017-11-07 06:30,7,17.8,17.8,17.8,17.8,10
DVJ18,2017-11-07 07:00,7,17.7,17.7,17.7,17.7,50
DVJ18,2017-11-07 08:00,7,17.7,17.7,17.7,17.7,10
DVJ18,2017-11-07 09:00,7,17.75,17.75,17.7,17.7,19
DVJ18,2017-11-07 09:30,7,17.7,17.7,17.7,17.7,10
DVJ18,2017-11-07 10:30,7,17.75,17.75,17.75,17.75,4
DVJ18,2017-11-08 05:30,8,17.75,17.75,17.7,17.75,130
DVJ18,2017-11-08 06:30,8,17.75,17.75,17.75,17.75,50
DVJ18,2017-11-08 08:00,8,17.7,17.7,17.7,17.7,10
DVJ18,2017-11-08 08:30,8,17.7,17.7,17.7,17.7,41
DVJ18,2017-11-08 09:00,8,17.75,17.75,17.75,17.75,7
DVJ18,2017-11-08 10:00,8,17.65,17.65,17.65,17.65,10
DVJ18,2017-11-08 10:30,8,17.65,17.65,17.65,17.65,10
DVJ18,2017-11-09 04:30,9,17.8,17.8,17.8,17.8,4
DVJ18,2017-11-09 05:30,9,17.9,17.9,17.85,17.85,136
DVJ18,2017-11-09 06:00,9,17.9,17.9,17.9,17.9,34
DVJ18,2017-11-09 06:30,9,17.95,17.95,17.95,17.95,8
DVJ18,2017-11-09 07:00,9,18,18,18,18,112
DVJ18,2017-11-09 08:00,9,18,18.05,18,18.05,48
DVJ18,2017-11-09 08:30,9,18.05,18.1,18.05,18.1,110
DVJ18,2017-11-09 09:30,9,18.05,18.1,17.95,17.95,100
DVJ18,2017-11-09 10:00,9,18,18,18,18,20
DVJ18,2017-11-09 10:30,9,18,18,17.95,18,30
DVJ18,2017-11-09 14:30,9,17.95,17.95,17.95,17.95,60
DVJ18,2017-11-10 03:00,10,17.9,18,17.9,18,57
DVJ18,2017-11-10 03:30,10,18,18.05,18,18.05,17
DVJ18,2017-11-10 04:00,10,18.05,18.05,18.05,18.05,34
DVJ18,2017-11-10 05:00,10,18,18,18,18,27
DVJ18,2017-11-10 08:00,10,18.05,18.05,18.05,18.05,30
DVJ18,2017-11-10 09:00,10,17.95,17.95,17.95,17.95,70
DVJ18,2017-11-10 09:30,10,18.1,18.1,18.1,18.1,7
DVJ18,2017-11-10 10:00,10,18.05,18.05,18.05,18.05,1
DVJ18,2017-11-13 08:00,13,18.1,18.2,18.1,18.2,101
DVJ18,2017-11-13 10:30,13,18.05,18.05,18.05,18.05,1
DVJ18,2017-11-13 12:00,13,17.95,17.95,17.95,17.95,84
DVJ18,2017-11-13 14:30,13,18.05,18.05,18.05,18.05,23
DVJ18,2017-11-14 02:30,14,18,18,18,18,194
DVJ18,2017-11-14 03:30,14,18.1,18.15,18.1,18.15,260
DVJ18,2017-11-14 04:00,14,18.2,18.2,18.2,18.2,60
DVJ18,2017-11-14 05:30,14,18.25,18.25,18.25,18.25,29
DVJ18,2017-11-14 07:30,14,18.35,18.35,18.35,18.35,1
DVJ18,2017-11-14 08:00,14,18.35,18.45,18.35,18.45,78
DVJ18,2017-11-14 08:30,14,18.4,18.4,18.4,18.4,120
DVJ18,2017-11-14 09:00,14,18.5,18.55,18.5,18.55,12
DVJ18,2017-11-14 09:30,14,18.35,18.35,18.35,18.35,50
DVJ18,2017-11-14 10:00,14,18.3,18.3,18.25,18.25,260
DVJ18,2017-11-15 04:00,15,18.55,18.55,18.55,18.55,1
DVJ18,2017-11-15 04:30,15,18.65,18.65,18.65,18.65,1
DVJ18,2017-11-15 08:00,15,18.5,18.5,18.5,18.5,74
DVJ18,2017-11-15 08:30,15,18.75,18.8,18.75,18.75,40
DVJ18,2017-11-15 09:00,15,18.6,18.6,18.55,18.55,400
DVJ18,2017-11-15 09:30,15,18.55,18.55,18.5,18.5,170
DVJ18,2017-11-15 10:00,15,18.55,18.55,18.55,18.55,20
DVJ18,2017-11-15 10:30,15,18.5,18.5,18.5,18.5,30
DVJ18,2017-11-16 07:00,16,18.5,18.5,18.5,18.5,9
DVJ18,2017-11-16 08:00,16,18.45,18.45,18.45,18.45,110
DVJ18,2017-11-16 08:30,16,18.45,18.45,18.45,18.45,35
DVJ18,2017-11-16 09:00,16,18.4,18.4,18.35,18.35,105
DVJ18,2017-11-16 09:30,16,18.4,18.4,18.4,18.4,10
DVJ18,2017-11-16 10:00,16,18.45,18.45,18.45,18.45,5
DVJ18,2017-11-16 10:30,16,18.4,18.4,18.4,18.4,20
DVJ18,2017-11-16 12:00,16,18.35,18.35,18.35,18.35,130
DVJ18,2017-11-17 03:00,17,18.4,18.4,18.4,18.4,1
DVJ18,2017-11-17 03:30,17,18.45,18.45,18.45,18.45,15
DVJ18,2017-11-17 09:30,17,18.4,18.45,18.4,18.45,40
DVJ18,2017-11-17 10:00,17,18.4,18.4,18.4,18.4,24
DVJ18,2017-11-20 09:00,20,18.15,18.15,18.15,18.15,30
DVJ18,2017-11-20 09:30,20,18.1,18.1,18.05,18.05,130
DVJ18,2017-11-20 10:00,20,18.05,18.05,18.05,18.05,70
DVJ18,2017-11-21 02:30,21,17.95,17.95,17.95,17.95,496
DVJ18,2017-11-21 04:00,21,17.9,17.9,17.9,17.9,160
DVJ18,2017-11-21 06:00,21,17.8,17.8,17.8,17.8,20
DVJ18,2017-11-21 07:30,21,17.8,17.8,17.8,17.8,590
DVJ18,2017-11-21 08:00,21,17.8,17.8,17.8,17.8,250
DVJ18,2017-11-21 08:30,21,17.8,17.8,17.8,17.8,160
DVJ18,2017-11-21 09:00,21,17.75,17.75,17.75,17.75,12
DVJ18,2017-11-21 10:00,21,17.8,17.8,17.8,17.8,9
DVJ18,2017-11-21 11:00,21,17.8,17.8,17.8,17.8,304
DVJ18,2017-11-21 12:30,21,17.8,17.8,17.8,17.8,165
DVJ18,2017-11-21 14:00,21,17.8,17.8,17.8,17.8,10
DVJ18,2017-11-21 14:30,21,17.8,17.8,17.8,17.8,40
DVJ18,2017-11-22 05:00,22,17.7,17.75,17.7,17.75,25
DVJ18,2017-11-22 08:30,22,17.8,17.8,17.8,17.8,600
DVJ18,2017-11-22 09:00,22,17.75,17.75,17.75,17.75,298
DVJ18,2017-11-22 09:30,22,17.75,17.75,17.7,17.7,136
DVJ18,2017-11-22 10:00,22,17.75,17.8,17.75,17.75,309
DVJ18,2017-11-22 10:30,22,17.75,17.75,17.75,17.75,180
DVJ18,2017-11-22 12:00,22,17.75,17.75,17.75,17.75,15
DVJ18,2017-11-22 13:00,22,17.7,17.7,17.7,17.7,164
DVJ18,2017-11-22 14:30,22,17.65,17.65,17.65,17.65,12
DVJ18,2017-11-23 04:30,23,17.75,17.75,17.75,17.75,20
DVJ18,2017-11-23 05:30,23,17.65,17.65,17.65,17.65,20
DVJ18,2017-11-24 03:00,24,17.5,17.5,17.5,17.5,9
DVJ18,2017-11-24 05:30,24,17.4,17.4,17.4,17.4,400
DVJ18,2017-11-24 10:00,24,17.4,17.4,17.4,17.4,1
DVJ18,2017-11-24 12:00,24,17.5,17.5,17.5,17.5,85
DVJ18,2017-11-27 06:30,27,17.65,17.65,17.65,17.65,5
DVJ18,2017-11-27 10:00,27,17.6,17.6,17.6,17.6,50
DVJ18,2017-11-27 11:30,27,17.6,17.6,17.6,17.6,20
DVJ18,2017-11-28 04:00,28,17.4,17.4,17.4,17.4,44
DVJ18,2017-11-28 06:00,28,17.5,17.5,17.45,17.45,51
DVJ18,2017-11-28 07:30,28,17.5,17.5,17.5,17.5,100
DVJ18,2017-11-28 09:30,28,17.45,17.45,17.45,17.45,551
DVJ18,2017-11-28 10:00,28,17.45,17.5,17.45,17.5,360
DVJ18,2017-11-28 10:30,28,17.45,17.45,17.45,17.45,230
DVJ18,2017-11-28 12:30,28,17.45,17.45,17.45,17.45,25
DVJ18,2017-11-29 01:00,29,17.45,17.45,17.45,17.45,1
DVJ18,2017-11-29 08:30,29,17.35,17.35,17.35,17.35,78
DVJ18,2017-11-29 09:00,29,17.4,17.45,17.4,17.45,34
DVJ18,2017-11-29 09:30,29,17.45,17.45,17.4,17.4,131
DVJ18,2017-11-29 10:00,29,17.45,17.45,17.45,17.45,16
DVJ18,2017-11-29 10:30,29,17.45,17.45,17.45,17.45,1
DVJ18,2017-11-30 08:00,30,17.5,17.5,17.5,17.5,200
DVJ18,2017-11-30 08:30,30,17.45,17.5,17.45,17.5,53
DVJ18,2017-11-30 09:00,30,17.5,17.5,17.5,17.5,652
DVJ18,2017-11-30 09:30,30,17.5,17.5,17.5,17.5,96
DVJ18,2017-11-30 10:00,30,17.5,17.5,17.5,17.5,172
DVJ18,2017-11-30 10:30,30,17.55,17.55,17.55,17.55,165
DVJ18,2017-11-30 11:00,30,17.5,17.5,17.5,17.5,15
DVJ18,2017-11-30 13:00,30,17.5,17.5,17.5,17.5,25
DVJ18,2017-12-01 03:00,1,17.75,17.75,17.7,17.7,30
DVJ18,2017-12-01 05:30,1,17.75,17.75,17.75,17.75,1
DVJ18,2017-12-01 07:30,1,17.65,17.65,17.65,17.65,6
DVJ18,2017-12-01 09:00,1,17.6,17.6,17.55,17.55,30
DVJ18,2017-12-01 10:00,1,17.65,17.95,17.65,17.95,20
DVJ18,2017-12-01 10:30,1,18.05,18.05,18.05,18.05,23
DVJ18,2017-12-01 11:30,1,17.75,17.75,17.75,17.75,2
DVJ18,2017-12-01 13:00,1,17.75,17.75,17.75,17.75,3
DVJ18,2017-12-04 03:00,4,17.45,17.45,17.45,17.45,5
DVJ18,2017-12-04 04:30,4,17.45,17.45,17.4,17.4,10
DVJ18,2017-12-04 07:30,4,17.4,17.45,17.4,17.45,64
DVJ18,2017-12-04 08:00,4,17.4,17.4,17.4,17.4,21
DVJ18,2017-12-04 08:30,4,17.4,17.45,17.4,17.45,14
DVJ18,2017-12-04 09:00,4,17.6,17.6,17.6,17.6,6
DVJ18,2017-12-04 09:30,4,17.65,17.65,17.65,17.65,10
DVJ18,2017-12-04 10:00,4,17.6,17.6,17.55,17.55,180
DVJ18,2017-12-04 10:30,4,17.55,17.55,17.55,17.55,9
DVJ18,2017-12-04 11:00,4,17.55,17.55,17.55,17.55,6
DVJ18,2017-12-04 13:30,4,17.55,17.55,17.55,17.55,10
DVJ18,2017-12-04 14:30,4,17.6,17.65,17.6,17.65,15
DVJ18,2017-12-05 02:30,5,17.5,17.55,17.45,17.55,37
DVJ18,2017-12-05 03:00,5,17.5,17.5,17.5,17.5,18
DVJ18,2017-12-05 03:30,5,17.55,17.55,17.5,17.55,23
DVJ18,2017-12-05 04:00,5,17.55,17.6,17.5,17.6,69
DVJ18,2017-12-05 05:30,5,17.55,17.55,17.55,17.55,39
DVJ18,2017-12-05 06:00,5,17.55,17.55,17.55,17.55,40
DVJ18,2017-12-05 06:30,5,17.5,17.5,17.5,17.5,29
DVJ18,2017-12-05 07:00,5,17.5,17.5,17.5,17.5,51
DVJ18,2017-12-05 07:30,5,17.55,17.55,17.55,17.55,10
DVJ18,2017-12-05 08:00,5,17.5,17.5,17.45,17.5,35
DVJ18,2017-12-05 09:00,5,17.55,17.6,17.55,17.6,37
DVJ18,2017-12-05 10:00,5,17.45,17.45,17.45,17.45,100
DVJ18,2017-12-05 10:30,5,17.55,17.55,17.55,17.55,100
DVJ18,2017-12-06 03:30,6,17.75,17.75,17.75,17.75,2
DVJ18,2017-12-06 08:30,6,17.7,17.7,17.7,17.7,29
DVJ18,2017-12-06 10:00,6,17.6,17.6,17.6,17.6,30
DVJ18,2017-12-07 05:30,7,17.6,17.6,17.6,17.6,30
DVJ18,2017-12-07 06:00,7,17.65,17.7,17.65,17.7,70
DVJ18,2017-12-07 06:30,7,17.7,17.7,17.7,17.7,23
DVJ18,2017-12-07 07:00,7,17.75,17.75,17.75,17.75,27
DVJ18,2017-12-07 07:30,7,17.8,17.8,17.8,17.8,49
DVJ18,2017-12-07 10:00,7,17.65,17.65,17.6,17.6,268
DVJ18,2017-12-08 02:30,8,17.5,17.5,17.5,17.5,10
DVJ18,2017-12-08 03:30,8,17.4,17.4,17.4,17.4,20
DVJ18,2017-12-08 04:30,8,17.4,17.4,17.35,17.35,101
DVJ18,2017-12-08 06:00,8,17.5,17.5,17.5,17.5,3
DVJ18,2017-12-08 08:30,8,17.45,17.5,17.45,17.5,26
DVJ18,2017-12-08 09:00,8,17.5,17.5,17.5,17.5,14
DVJ18,2017-12-08 11:30,8,17.45,17.45,17.45,17.45,10
DVJ18,2017-12-11 05:30,11,17.4,17.4,17.4,17.4,10
DVJ18,2017-12-11 14:00,11,17.35,17.35,17.35,17.35,20
DVJ18,2017-12-12 02:30,12,17.5,17.5,17.5,17.5,25
DVJ18,2017-12-12 04:30,12,17.4,17.4,17.4,17.4,22
DVJ18,2017-12-12 05:00,12,17.35,17.35,17.35,17.35,1
DVJ18,2017-12-12 08:30,12,17.45,17.45,17.45,17.45,1
DVJ18,2017-12-13 02:30,13,17.3,17.35,17.3,17.35,15
DVJ18,2017-12-13 03:30,13,17.3,17.3,17.2,17.2,37
DVJ18,2017-12-13 04:00,13,17.3,17.3,17.25,17.25,390
DVJ18,2017-12-13 04:30,13,17.25,17.25,17.2,17.2,14
DVJ18,2017-12-13 05:00,13,17.3,17.3,17.2,17.2,58
DVJ18,2017-12-13 05:30,13,17.2,17.2,17.2,17.2,3
DVJ18,2017-12-13 07:00,13,17.2,17.2,17.15,17.15,85
DVJ18,2017-12-13 07:30,13,17.2,17.25,17.2,17.2,45
DVJ18,2017-12-13 08:00,13,17.2,17.2,17.15,17.2,50
DVJ18,2017-12-13 10:00,13,17.3,17.3,17.25,17.25,17
DVJ18,2017-12-13 10:30,13,17.3,17.3,17.3,17.3,17
DVJ18,2017-12-13 11:00,13,17.3,17.3,17.25,17.3,56
DVJ18,2017-12-13 13:30,13,17.25,17.25,17.25,17.25,1
DVJ18,2017-12-13 14:30,13,17.4,17.4,17.4,17.4,1
DVJ18,2017-12-14 02:00,14,17.2,17.25,17.15,17.15,31
DVJ18,2017-12-14 03:30,14,17.2,17.25,17.2,17.25,50
DVJ18,2017-12-14 04:00,14,17.3,17.3,17.3,17.3,9
DVJ18,2017-12-14 05:00,14,17.2,17.2,17.2,17.2,10
DVJ18,2017-12-14 08:30,14,17.25,17.25,17.25,17.25,48
DVJ18,2017-12-14 10:00,14,17.3,17.3,17.2,17.3,387
DVJ18,2017-12-14 10:30,14,17.3,17.3,17.3,17.3,94
DVJ18,2017-12-15 02:00,15,17.3,17.3,17.3,17.3,1
DVJ18,2017-12-15 02:30,15,17.3,17.3,17.3,17.3,10
DVJ18,2017-12-15 03:30,15,17.3,17.3,17.3,17.3,10
DVJ18,2017-12-15 06:30,15,17.3,17.3,17.3,17.3,5
DVJ18,2017-12-15 07:30,15,17.2,17.2,17.2,17.2,2
DVJ18,2017-12-15 09:00,15,17.25,17.25,17.2,17.25,217
DVJ18,2017-12-15 09:30,15,17.2,17.25,17.15,17.25,53
DVJ18,2017-12-15 10:00,15,17.2,17.2,17.2,17.2,10
DVJ18,2017-12-15 10:30,15,17.2,17.2,17.2,17.2,16
DVJ18,2017-12-15 11:30,15,17.2,17.2,17.2,17.2,5
DVJ18,2017-12-15 12:00,15,17.2,17.2,17.2,17.2,5
DVJ18,2017-12-18 01:30,18,17.1,17.1,17.1,17.1,8
DVJ18,2017-12-18 02:30,18,17,17,17,17,5
DVJ18,2017-12-18 03:00,18,16.9,16.9,16.9,16.9,10
DVJ18,2017-12-18 04:00,18,16.75,16.75,16.75,16.75,2
DVJ18,2017-12-18 08:30,18,16.75,16.75,16.75,16.75,9
DVJ18,2017-12-18 09:00,18,16.7,16.7,16.7,16.7,5
DVJ18,2017-12-18 10:30,18,16.75,16.75,16.55,16.55,621
DVJ18,2017-12-18 12:00,18,16.7,16.7,16.6,16.6,101
DVJ18,2017-12-18 13:30,18,16.6,16.6,16.6,16.6,40
DVJ18,2017-12-19 02:30,19,16.55,16.55,16.55,16.55,52
DVJ18,2017-12-19 03:00,19,16.55,16.55,16.55,16.55,48
DVJ18,2017-12-19 04:30,19,16.55,16.55,16.55,16.55,498
DVJ18,2017-12-19 05:00,19,16.55,16.55,16.55,16.55,164
DVJ18,2017-12-19 05:30,19,16.55,16.55,16.55,16.55,116
DVJ18,2017-12-19 06:00,19,16.55,16.6,16.55,16.6,231
DVJ18,2017-12-19 06:30,19,16.6,16.6,16.6,16.6,50
DVJ18,2017-12-19 07:00,19,16.55,16.55,16.55,16.55,25
DVJ18,2017-12-19 07:30,19,16.6,16.6,16.6,16.6,34
DVJ18,2017-12-19 08:00,19,16.55,16.55,16.55,16.55,150
DVJ18,2017-12-19 09:00,19,16.55,16.6,16.55,16.6,230
DVJ18,2017-12-19 09:30,19,16.55,16.65,16.55,16.65,285
DVJ18,2017-12-19 10:00,19,16.65,16.65,16.55,16.55,161
DVJ18,2017-12-19 10:30,19,16.65,16.65,16.65,16.65,137
DVJ18,2017-12-19 11:00,19,16.65,16.65,16.65,16.65,5
DVJ18,2017-12-20 02:00,20,16.5,16.6,16.5,16.6,79
DVJ18,2017-12-20 02:30,20,16.6,16.7,16.6,16.65,96
DVJ18,2017-12-20 03:00,20,16.65,16.65,16.65,16.65,109
DVJ18,2017-12-20 05:00,20,16.65,16.65,16.65,16.65,101
DVJ18,2017-12-20 06:00,20,16.55,16.55,16.55,16.55,25
DVJ18,2017-12-20 06:30,20,16.6,16.6,16.6,16.6,100
DVJ18,2017-12-20 08:30,20,16.65,16.65,16.65,16.65,634
DVJ18,2017-12-20 09:00,20,16.7,16.7,16.7,16.7,30
DVJ18,2017-12-20 09:30,20,16.7,16.8,16.7,16.8,56
DVJ18,2017-12-20 10:00,20,16.65,16.7,16.6,16.7,91
DVJ18,2017-12-20 10:30,20,16.65,16.7,16.65,16.7,2
DVJ18,2017-12-21 02:30,21,16.8,16.8,16.7,16.7,8
DVJ18,2017-12-21 03:00,21,16.65,16.65,16.65,16.65,17
DVJ18,2017-12-21 04:00,21,16.6,16.6,16.6,16.6,85
DVJ18,2017-12-21 05:00,21,16.55,16.55,16.55,16.55,10
DVJ18,2017-12-21 05:30,21,16.6,16.6,16.6,16.6,49
DVJ18,2017-12-21 06:00,21,16.6,16.6,16.6,16.6,52
DVJ18,2017-12-21 06:30,21,16.6,16.6,16.6,16.6,104
DVJ18,2017-12-21 07:00,21,16.55,16.55,16.55,16.55,20
DVJ18,2017-12-21 08:30,21,16.6,16.6,16.4,16.45,1271
DVJ18,2017-12-21 09:00,21,16.45,16.45,16.45,16.45,1
DVJ18,2017-12-21 09:30,21,16.4,16.4,16.4,16.4,51
DVJ18,2017-12-21 10:00,21,16.45,16.45,16.4,16.4,75
DVJ18,2017-12-21 10:30,21,16.4,16.4,16.4,16.4,2
DVJ18,2017-12-21 11:00,21,16.4,16.45,16.4,16.45,2
DVJ18,2017-12-21 11:30,21,16.4,16.45,16.4,16.4,38
DVJ18,2017-12-21 12:30,21,16.45,16.45,16.45,16.45,7
DVJ18,2017-12-21 13:30,21,16.45,16.45,16.45,16.45,50
DVJ18,2017-12-21 14:00,21,16.45,16.45,16.45,16.45,1
DVJ18,2017-12-21 14:30,21,16.5,16.5,16.45,16.45,4
DVJ18,2017-12-22 04:00,22,16.35,16.35,16.35,16.35,25
DVJ18,2017-12-22 06:30,22,16.45,16.45,16.45,16.45,9
DVJ18,2017-12-22 07:00,22,16.4,16.4,16.4,16.4,10
DVJ18,2017-12-22 08:00,22,16.4,16.4,16.4,16.4,17
DVJ18,2017-12-22 08:30,22,16.45,16.45,16.45,16.45,70
DVJ18,2017-12-22 09:00,22,16.4,16.4,16.4,16.4,3
DVJ18,2017-12-22 12:30,22,16.25,16.25,16.25,16.25,29
DVJ18,2017-12-27 02:00,27,16.2,16.2,16.2,16.2,1
DVJ18,2017-12-27 04:00,27,16.2,16.2,16.2,16.2,4
DVJ18,2017-12-27 06:00,27,16.3,16.3,16.3,16.3,5
DVJ18,2017-12-27 08:30,27,16.3,16.3,16.3,16.3,37
DVJ18,2017-12-27 09:30,27,16.25,16.25,16.25,16.25,9
DVJ18,2017-12-27 10:00,27,16.2,16.2,16.15,16.15,74
DVJ18,2017-12-28 04:30,28,16.2,16.2,16.2,16.2,10
DVJ18,2017-12-28 09:00,28,16.25,16.25,16.25,16.25,1
DVJ18,2017-12-28 09:30,28,16.35,16.35,16.35,16.35,1
DVJ18,2017-12-28 10:00,28,16.4,16.4,16.4,16.4,19
DVJ18,2017-12-28 10:30,28,16.45,16.45,16.4,16.4,35
DVJ18,2017-12-29 03:00,29,16.4,16.4,16.4,16.4,10
DVJ18,2017-12-29 04:00,29,16.4,16.4,16.4,16.4,10
DVJ18,2017-12-29 04:30,29,16.4,16.4,16.4,16.4,1
DVJ18,2017-12-29 08:30,29,16.35,16.35,16.35,16.35,10
DVJ18,2017-12-29 09:30,29,16.4,16.4,16.35,16.4,240
DVJ18,2017-12-29 10:00,29,16.4,16.45,16.35,16.35,254
DVJ18,2017-12-29 10:30,29,16.3,16.3,16.3,16.3,4
DVJ18,2017-12-29 11:00,29,16.3,16.3,16.3,16.3,1
DVJ18,2018-01-02 02:30,2,16.35,16.35,16,16.2,442
DVJ18,2018-01-02 03:30,2,16.1,16.15,16.1,16.15,34
DVJ18,2018-01-02 04:00,2,16.15,16.15,16.05,16.05,231
DVJ18,2018-01-02 04:30,2,16.05,16.05,16.05,16.05,90
DVJ18,2018-01-02 05:00,2,16.05,16.05,16,16.05,178
DVJ18,2018-01-02 05:30,2,16.05,16.05,16,16.05,84
DVJ18,2018-01-02 06:00,2,16.05,16.1,16.05,16.05,173
DVJ18,2018-01-02 06:30,2,16.05,16.05,15.95,15.95,612
DVJ18,2018-01-02 07:00,2,15.95,15.95,15.9,15.9,35
DVJ18,2018-01-02 07:30,2,15.95,15.95,15.95,15.95,120
DVJ18,2018-01-02 08:00,2,16,16,16,16,20
DVJ18,2018-01-02 08:30,2,15.95,15.95,15.85,15.85,478
DVJ18,2018-01-02 09:00,2,15.85,15.85,15.8,15.85,35
DVJ18,2018-01-02 09:30,2,15.9,15.9,15.8,15.85,350
DVJ18,2018-01-02 10:00,2,15.8,15.95,15.75,15.9,354
DVJ18,2018-01-02 10:30,2,15.95,15.95,15.9,15.9,2
DVJ18,2018-01-02 11:00,2,15.9,15.95,15.9,15.9,24
DVJ18,2018-01-02 12:00,2,15.9,15.9,15.9,15.9,6
DVJ18,2018-01-02 12:30,2,15.85,15.85,15.85,15.85,50
DVJ18,2018-01-02 13:30,2,15.85,15.85,15.85,15.85,3
DVJ18,2018-01-02 14:30,2,15.85,15.85,15.85,15.85,47
DVJ18,2018-01-03 02:30,3,15.55,15.55,15.55,15.55,28
DVJ18,2018-01-03 03:00,3,15.5,15.55,15.5,15.55,41
DVJ18,2018-01-03 03:30,3,15.55,15.55,15.55,15.55,10
DVJ18,2018-01-03 04:00,3,15.55,15.55,15.55,15.55,19
DVJ18,2018-01-03 04:30,3,15.55,15.55,15.55,15.55,6
DVJ18,2018-01-03 06:30,3,15.55,15.55,15.55,15.55,12
DVJ18,2018-01-03 07:00,3,15.55,15.55,15.55,15.55,3
DVJ18,2018-01-03 09:00,3,15.45,15.45,15.45,15.45,3
DVJ18,2018-01-03 09:30,3,15.5,15.5,15.5,15.5,25
DVJ18,2018-01-03 10:00,3,15.45,15.45,15.45,15.45,30
DVJ18,2018-01-03 10:30,3,15.5,15.5,15.5,15.5,59
DVJ18,2018-01-03 11:00,3,15.5,15.5,15.5,15.5,20
DVJ18,2018-01-04 03:00,4,15.35,15.35,15.35,15.35,20
DVJ18,2018-01-04 04:30,4,15.25,15.25,15.2,15.2,100
DVJ18,2018-01-04 07:30,4,15.25,15.25,15.25,15.25,9
DVJ18,2018-01-04 08:00,4,15.2,15.25,15.2,15.25,108
DVJ18,2018-01-04 08:30,4,15.2,15.25,15.2,15.25,78
DVJ18,2018-01-04 09:00,4,15.3,15.3,15.25,15.25,54
DVJ18,2018-01-04 09:30,4,15.2,15.25,15.2,15.25,151
DVJ18,2018-01-04 10:00,4,15.25,15.3,15.25,15.3,401
DVJ18,2018-01-04 10:30,4,15.35,15.4,15.3,15.3,475
DVJ18,2018-01-05 02:00,5,15.2,15.2,15.2,15.2,10
DVJ18,2018-01-05 03:00,5,15.2,15.2,15.2,15.2,10
DVJ18,2018-01-05 04:30,5,15.25,15.25,15.2,15.2,77
DVJ18,2018-01-05 05:00,5,15.2,15.2,15.2,15.2,125
DVJ18,2018-01-05 06:00,5,15.25,15.25,15.25,15.25,46
DVJ18,2018-01-05 07:30,5,15.3,15.3,15.25,15.25,135
DVJ18,2018-01-05 08:30,5,15.3,15.3,15.3,15.3,50
DVJ18,2018-01-05 09:00,5,15.35,15.45,15.35,15.35,1537
DVJ18,2018-01-05 09:30,5,15.3,15.35,15.3,15.3,125
DVJ18,2018-01-05 10:00,5,15.25,15.25,15.25,15.25,50
DVJ18,2018-01-08 03:00,8,15.25,15.25,15.25,15.25,17
DVJ18,2018-01-08 03:30,8,15.25,15.25,15.25,15.25,41
DVJ18,2018-01-08 06:00,8,15.3,15.35,15.3,15.35,46
DVJ18,2018-01-08 07:30,8,15.35,15.35,15.35,15.35,50
DVJ18,2018-01-08 08:00,8,15.35,15.35,15.35,15.35,60
DVJ18,2018-01-08 08:30,8,15.35,15.35,15.35,15.35,100
DVJ18,2018-01-08 09:00,8,15.35,15.35,15.35,15.35,77
DVJ18,2018-01-08 09:30,8,15.35,15.35,15.3,15.3,249
DVJ18,2018-01-08 10:00,8,15.35,15.35,15.3,15.3,10
DVJ18,2018-01-08 10:30,8,15.35,15.35,15.35,15.35,100
DVJ18,2018-01-08 12:00,8,15.3,15.3,15.3,15.3,24
DVJ18,2018-01-08 12:30,8,15.3,15.3,15.3,15.3,4
DVJ18,2018-01-08 13:30,8,15.25,15.3,15.25,15.3,50
DVJ18,2018-01-09 02:00,9,15.2,15.2,15.2,15.2,2
DVJ18,2018-01-09 02:30,9,15.2,15.2,15.2,15.2,43
DVJ18,2018-01-09 03:00,9,15.2,15.2,15.2,15.2,1
DVJ18,2018-01-09 04:00,9,15.25,15.25,15.25,15.25,25
DVJ18,2018-01-09 06:00,9,15.2,15.2,15.2,15.2,10
DVJ18,2018-01-09 07:00,9,15.2,15.2,15.2,15.2,9
DVJ18,2018-01-09 08:30,9,15.25,15.25,15.2,15.25,396
DVJ18,2018-01-09 09:00,9,15.25,15.25,15.2,15.2,366
DVJ18,2018-01-09 09:30,9,15.2,15.2,15.2,15.2,128
DVJ18,2018-01-09 10:00,9,15.2,15.2,15.2,15.2,10
DVJ18,2018-01-09 10:30,9,15.25,15.25,15.25,15.25,1
DVJ18,2018-01-09 11:00,9,15.25,15.25,15.25,15.25,34
DVJ18,2018-01-09 11:30,9,15.25,15.25,15.25,15.25,13
DVJ18,2018-01-10 02:00,10,15.3,15.3,15.25,15.25,38
DVJ18,2018-01-10 02:30,10,15.25,15.25,15.25,15.25,1
DVJ18,2018-01-10 04:00,10,15.25,15.25,15.2,15.2,79
DVJ18,2018-01-10 04:30,10,15.3,15.3,15.3,15.3,1
DVJ18,2018-01-10 05:00,10,15.35,15.35,15.35,15.35,1
DVJ18,2018-01-10 05:30,10,15.3,15.3,15.3,15.3,33
DVJ18,2018-01-10 06:00,10,15.3,15.35,15.3,15.35,40
DVJ18,2018-01-10 08:30,10,15.3,15.3,15.25,15.3,501
DVJ18,2018-01-10 09:00,10,15.3,15.3,15.3,15.3,3
DVJ18,2018-01-10 09:30,10,15.2,15.25,15.2,15.25,26
DVJ18,2018-01-10 10:00,10,15.25,15.25,15.2,15.25,246
DVJ18,2018-01-10 10:30,10,15.2,15.25,15.2,15.2,19
DVJ18,2018-01-10 11:00,10,15.2,15.2,15.2,15.2,30
DVJ18,2018-01-10 11:30,10,15.2,15.2,15.2,15.2,2
DVJ18,2018-01-10 12:00,10,15.2,15.2,15.2,15.2,1
DVJ18,2018-01-10 12:30,10,15.2,15.2,15.2,15.2,9
DVJ18,2018-01-10 13:00,10,15.2,15.2,15.2,15.2,1
DVJ18,2018-01-10 13:30,10,15.2,15.2,15.2,15.2,2
DVJ18,2018-01-10 14:00,10,15.2,15.2,15.2,15.2,2
DVJ18,2018-01-10 14:30,10,15.2,15.2,15.2,15.2,33
DVJ18,2018-01-11 03:00,11,15.1,15.1,15.1,15.1,48
DVJ18,2018-01-11 03:30,11,15.15,15.15,15.15,15.15,150
DVJ18,2018-01-11 04:00,11,15.15,15.15,15.15,15.15,50
DVJ18,2018-01-11 06:00,11,15.1,15.1,15.1,15.1,5
DVJ18,2018-01-11 06:30,11,15.1,15.1,15.1,15.1,2
DVJ18,2018-01-11 07:30,11,15.15,15.15,15.15,15.15,127
DVJ18,2018-01-11 08:00,11,15.2,15.2,15.2,15.2,139
DVJ18,2018-01-11 08:30,11,15.2,15.2,15.2,15.2,10
DVJ18,2018-01-11 09:30,11,15.2,15.2,15.1,15.15,140
DVJ18,2018-01-11 10:00,11,15.1,15.15,15.1,15.15,108
DVJ18,2018-01-11 12:00,11,15.15,15.15,15.15,15.15,25
DVJ18,2018-01-12 01:00,12,15.1,15.1,15.1,15.1,10
DVJ18,2018-01-12 02:30,12,15.05,15.05,15,15,49
DVJ18,2018-01-12 03:00,12,15.05,15.1,15,15.05,94
DVJ18,2018-01-12 03:30,12,15.05,15.05,14.95,15,165
DVJ18,2018-01-12 04:00,12,15.05,15.05,15,15,43
DVJ18,2018-01-12 04:30,12,15.05,15.05,15,15.05,58
DVJ18,2018-01-12 05:00,12,15.05,15.1,15.05,15.05,34
DVJ18,2018-01-12 05:30,12,15.05,15.1,15.05,15.1,29
DVJ18,2018-01-12 06:00,12,15.1,15.1,15.05,15.1,190
DVJ18,2018-01-12 06:30,12,15.1,15.15,15.1,15.15,145
DVJ18,2018-01-12 07:00,12,15.15,15.15,15.05,15.05,162
DVJ18,2018-01-12 07:30,12,15.05,15.2,15.05,15.15,144
DVJ18,2018-01-12 08:00,12,15.1,15.15,15.1,15.1,460
DVJ18,2018-01-12 08:30,12,15.15,15.15,15.1,15.15,127
DVJ18,2018-01-12 09:00,12,15.1,15.15,15.1,15.1,40
DVJ18,2018-01-12 09:30,12,15.1,15.15,15.1,15.1,382
DVJ18,2018-01-12 10:00,12,15.15,15.15,15.1,15.1,180
DVJ18,2018-01-12 10:30,12,15.1,15.15,15.1,15.15,280
DVJ18,2018-01-12 13:00,12,15.1,15.1,15.1,15.1,6
DVJ18,2018-01-12 14:00,12,15.1,15.1,15.1,15.1,16
DVJ18,2018-01-15 03:00,15,15,15.05,14.95,15,231
DVJ18,2018-01-15 04:30,15,14.95,14.95,14.95,14.95,4
DVJ18,2018-01-15 05:00,15,14.95,14.95,14.95,14.95,28
DVJ18,2018-01-15 07:00,15,14.9,14.9,14.9,14.9,19
DVJ18,2018-01-15 07:30,15,14.9,14.9,14.9,14.9,31
DVJ18,2018-01-15 08:00,15,14.85,14.85,14.8,14.85,65
DVJ18,2018-01-15 08:30,15,14.85,14.85,14.8,14.8,329
DVJ18,2018-01-15 09:00,15,14.8,14.8,14.8,14.8,5
DVJ18,2018-01-15 09:30,15,14.85,14.85,14.85,14.85,3
DVJ18,2018-01-15 10:00,15,14.95,14.95,14.9,14.9,390
DVJ18,2018-01-15 10:30,15,14.95,14.95,14.9,14.9,82
DVJ18,2018-01-15 11:00,15,14.95,14.95,14.95,14.95,51
DVJ18,2018-01-16 02:00,16,14.8,14.8,14.8,14.8,48
DVJ18,2018-01-16 02:30,16,14.85,14.85,14.85,14.85,7
DVJ18,2018-01-16 03:00,16,14.85,14.85,14.8,14.8,52
DVJ18,2018-01-16 04:30,16,14.8,14.8,14.8,14.8,16
DVJ18,2018-01-16 05:00,16,14.8,14.8,14.8,14.8,1
DVJ18,2018-01-16 06:00,16,14.8,14.8,14.8,14.8,101
DVJ18,2018-01-16 06:30,16,14.8,14.8,14.8,14.8,7
DVJ18,2018-01-16 07:00,16,14.8,14.8,14.8,14.8,7
DVJ18,2018-01-16 07:30,16,14.8,14.8,14.8,14.8,7
DVJ18,2018-01-16 08:00,16,14.8,14.8,14.8,14.8,243
DVJ18,2018-01-16 08:30,16,14.8,14.85,14.8,14.8,434
DVJ18,2018-01-16 09:00,16,14.8,14.85,14.8,14.85,151
DVJ18,2018-01-16 09:30,16,14.85,14.9,14.8,14.85,148
DVJ18,2018-01-16 10:00,16,14.9,14.95,14.8,14.8,2773
DVJ18,2018-01-16 10:30,16,14.8,14.8,14.75,14.8,309
DVJ18,2018-01-16 11:00,16,14.8,14.8,14.8,14.8,38
DVJ18,2018-01-16 11:30,16,14.75,14.8,14.75,14.8,316
DVJ18,2018-01-16 12:00,16,14.85,14.85,14.85,14.85,15
DVJ18,2018-01-16 12:30,16,14.85,14.85,14.85,14.85,25
DVJ18,2018-01-16 13:00,16,14.95,14.95,14.95,14.95,12
DVJ18,2018-01-16 13:30,16,15,15.1,15,15.1,41
DVJ18,2018-01-16 14:00,16,15,15,15,15,25
DVJ18,2018-01-16 14:30,16,15,15.05,15,15.05,35
DVJ18,2018-01-17 02:00,17,15,15,14.9,14.9,344
DVJ18,2018-01-17 02:30,17,14.9,14.9,14.9,14.9,234
DVJ18,2018-01-17 03:00,17,14.85,14.85,14.75,14.8,461
DVJ18,2018-01-17 04:00,17,14.85,14.9,14.85,14.9,180
DVJ18,2018-01-17 04:30,17,14.85,14.85,14.85,14.85,195
DVJ18,2018-01-17 05:00,17,14.9,15,14.9,15,221
DVJ18,2018-01-17 05:30,17,15,15.1,15,15.1,219
DVJ18,2018-01-17 06:00,17,15.05,15.15,15,15.1,256
DVJ18,2018-01-17 06:30,17,15.15,15.15,15.1,15.1,201
DVJ18,2018-01-17 07:00,17,15.1,15.2,15.05,15.15,444
DVJ18,2018-01-17 07:30,17,15.15,15.2,15.1,15.1,450
DVJ18,2018-01-17 08:00,17,15.1,15.25,15.1,15.25,306
DVJ18,2018-01-17 08:30,17,15.25,15.4,15.2,15.35,750
DVJ18,2018-01-17 09:00,17,15.4,15.4,15.2,15.35,396
DVJ18,2018-01-17 09:30,17,15.3,15.35,15.25,15.3,383
DVJ18,2018-01-17 10:00,17,15.25,15.3,15.2,15.25,787
DVJ18,2018-01-17 10:30,17,15.25,15.25,15.25,15.25,139
DVJ18,2018-01-17 12:30,17,15.25,15.25,15.2,15.2,142
DVJ18,2018-01-17 13:00,17,15.15,15.15,15.15,15.15,9
DVJ18,2018-01-17 14:00,17,15.1,15.1,15.1,15.1,5
DVJ18,2018-01-18 02:00,18,15.1,15.25,15.1,15.25,102
DVJ18,2018-01-18 02:30,18,15.3,15.3,15.3,15.3,30
DVJ18,2018-01-18 03:00,18,15.3,15.3,15.2,15.2,82
DVJ18,2018-01-18 05:00,18,15.2,15.2,15.2,15.2,10
DVJ18,2018-01-18 06:30,18,15.2,15.2,15.2,15.2,1
DVJ18,2018-01-18 07:00,18,15.2,15.2,15.2,15.2,4
DVJ18,2018-01-18 08:00,18,15.15,15.15,15.15,15.15,10
DVJ18,2018-01-18 08:30,18,15.15,15.2,15.15,15.2,69
DVJ18,2018-01-18 09:00,18,15.2,15.25,15.2,15.25,171
DVJ18,2018-01-18 09:30,18,15.2,15.2,15.15,15.15,55
DVJ18,2018-01-18 10:00,18,15.15,15.2,15.1,15.15,659
DVJ18,2018-01-18 10:30,18,15.15,15.15,15.1,15.1,100
DVJ18,2018-01-18 11:00,18,15.15,15.15,15.15,15.15,42
DVJ18,2018-01-18 11:30,18,15.15,15.15,15.1,15.1,308
DVJ18,2018-01-18 12:00,18,15.1,15.15,15.1,15.15,35
DVJ18,2018-01-18 12:30,18,15.05,15.05,15.05,15.05,50
DVJ18,2018-01-18 13:00,18,15.05,15.05,14.95,14.95,36
DVJ18,2018-01-18 13:30,18,14.95,15,14.95,14.95,60
DVJ18,2018-01-18 14:00,18,14.95,14.95,14.95,14.95,20
DVJ18,2018-01-19 01:00,19,15.15,15.15,15.1,15.1,45
DVJ18,2018-01-19 02:00,19,15.05,15.05,15.05,15.05,17
DVJ18,2018-01-19 02:30,19,15,15,14.95,14.95,116
DVJ18,2018-01-19 03:00,19,14.95,14.95,14.9,14.9,283
DVJ18,2018-01-19 03:30,19,14.9,14.95,14.85,14.95,609
DVJ18,2018-01-19 04:00,19,14.95,14.95,14.95,14.95,31
DVJ18,2018-01-19 04:30,19,14.9,14.9,14.9,14.9,247
DVJ18,2018-01-19 05:00,19,14.95,14.95,14.95,14.95,28
DVJ18,2018-01-19 05:30,19,15,15,15,15,89
DVJ18,2018-01-19 06:00,19,15,15,15,15,2
DVJ18,2018-01-19 06:30,19,15,15,15,15,20
DVJ18,2018-01-19 07:00,19,15.05,15.05,15.05,15.05,22
DVJ18,2018-01-19 07:30,19,15.05,15.05,15.05,15.05,108
DVJ18,2018-01-19 08:00,19,15,15,15,15,171
DVJ18,2018-01-19 08:30,19,15,15.05,15,15,142
DVJ18,2018-01-19 09:00,19,15.05,15.1,15.05,15.1,85
DVJ18,2018-01-19 10:00,19,15.1,15.1,15,15,159
DVJ18,2018-01-19 10:30,19,15,15.05,14.95,14.95,70
DVJ18,2018-01-19 11:00,19,14.95,14.95,14.95,14.95,10
DVJ18,2018-01-19 11:30,19,14.95,14.95,14.95,14.95,21
DVJ18,2018-01-19 12:00,19,15,15,15,15,76
DVJ18,2018-01-19 12:30,19,15,15,15,15,7
DVJ18,2018-01-19 13:00,19,15.1,15.1,15.1,15.1,10
DVJ18,2018-01-19 13:30,19,15,15,15,15,12
DVJ18,2018-01-19 14:00,19,15,15,15,15,18
DVJ18,2018-01-22 02:00,22,15,15,15,15,2
DVJ18,2018-01-22 02:30,22,14.95,14.95,14.85,14.85,293
DVJ18,2018-01-22 03:00,22,14.9,14.9,14.85,14.85,190
DVJ18,2018-01-22 03:30,22,14.8,14.85,14.8,14.85,337
DVJ18,2018-01-22 04:00,22,14.8,14.8,14.8,14.8,117
DVJ18,2018-01-22 05:00,22,14.85,14.85,14.85,14.85,58
DVJ18,2018-01-22 07:30,22,14.8,14.8,14.8,14.8,195
DVJ18,2018-01-22 08:00,22,14.8,14.8,14.8,14.8,6
DVJ18,2018-01-22 08:30,22,14.8,14.8,14.75,14.8,696
DVJ18,2018-01-22 09:00,22,14.8,14.8,14.8,14.8,227
DVJ18,2018-01-22 10:00,22,14.85,14.9,14.8,14.9,402
DVJ18,2018-01-22 10:30,22,14.85,14.9,14.85,14.85,167
DVJ18,2018-01-22 11:00,22,14.85,14.85,14.85,14.85,76
DVJ18,2018-01-23 02:00,23,14.8,14.8,14.8,14.8,20
DVJ18,2018-01-23 02:30,23,14.8,14.8,14.8,14.8,70
DVJ18,2018-01-23 03:00,23,14.75,14.75,14.75,14.75,82
DVJ18,2018-01-23 03:30,23,14.75,14.75,14.75,14.75,50
DVJ18,2018-01-23 04:30,23,14.8,14.8,14.8,14.8,1
DVJ18,2018-01-23 05:00,23,14.85,14.95,14.85,14.95,798
DVJ18,2018-01-23 05:30,23,14.95,14.95,14.95,14.95,177
DVJ18,2018-01-23 06:00,23,14.9,14.9,14.9,14.9,8
DVJ18,2018-01-23 06:30,23,14.95,14.95,14.95,14.95,27
DVJ18,2018-01-23 07:30,23,14.95,14.95,14.95,14.95,1
DVJ18,2018-01-23 08:00,23,14.95,14.95,14.95,14.95,7
DVJ18,2018-01-23 08:30,23,14.9,14.9,14.85,14.85,135
DVJ18,2018-01-23 09:00,23,14.9,14.9,14.9,14.9,42
DVJ18,2018-01-23 09:30,23,14.95,15,14.9,14.9,222
DVJ18,2018-01-23 10:00,23,14.9,14.95,14.9,14.9,138
DVJ18,2018-01-23 10:30,23,14.9,14.95,14.9,14.95,93
DVJ18,2018-01-23 11:00,23,14.9,14.95,14.9,14.95,8
DVJ18,2018-01-23 11:30,23,14.9,14.9,14.9,14.9,1
DVJ18,2018-01-23 13:00,23,14.95,14.95,14.95,14.95,9
DVJ18,2018-01-23 13:30,23,14.95,14.95,14.95,14.95,6
DVJ18,2018-01-23 14:00,23,15.05,15.05,15.05,15.05,5
DVJ18,2018-01-24 02:00,24,15.2,15.2,15.05,15.05,47
DVJ18,2018-01-24 02:30,24,14.95,14.95,14.9,14.9,21
DVJ18,2018-01-24 03:30,24,14.95,14.95,14.95,14.95,1
DVJ18,2018-01-24 04:30,24,14.9,14.9,14.9,14.9,11
DVJ18,2018-01-24 05:00,24,14.9,14.9,14.9,14.9,22
DVJ18,2018-01-24 05:30,24,14.95,14.95,14.95,14.95,63
DVJ18,2018-01-24 06:30,24,14.95,14.95,14.95,14.95,27
DVJ18,2018-01-24 07:00,24,15,15,15,15,20
DVJ18,2018-01-24 07:30,24,15,15,14.95,14.95,77
DVJ18,2018-01-24 08:00,24,15,15,15,15,1
DVJ18,2018-01-24 08:30,24,15.05,15.05,15,15,73
DVJ18,2018-01-24 09:00,24,15.05,15.05,15.05,15.05,190
DVJ18,2018-01-24 09:30,24,15.05,15.05,15.05,15.05,54
DVJ18,2018-01-24 10:00,24,15.05,15.15,15.05,15.15,120
DVJ18,2018-01-24 10:30,24,15.15,15.2,15.15,15.2,107
DVJ18,2018-01-24 11:00,24,15.15,15.15,15.15,15.15,1
DVJ18,2018-01-24 11:30,24,15.3,15.3,15.3,15.3,46
DVJ18,2018-01-24 12:00,24,15.25,15.25,15.25,15.25,1
DVJ18,2018-01-24 12:30,24,15.15,15.15,15.15,15.15,8
DVJ18,2018-01-24 13:30,24,15.15,15.15,15.15,15.15,5
DVJ18,2018-01-24 14:00,24,15.15,15.15,15.15,15.15,9
DVJ18,2018-01-25 01:00,25,15.05,15.15,15.05,15.15,14
DVJ18,2018-01-25 01:30,25,15.15,15.15,15.15,15.15,30
DVJ18,2018-01-25 02:00,25,15.15,15.15,15.15,15.15,17
DVJ18,2018-01-25 02:30,25,15.1,15.1,15.05,15.05,61
DVJ18,2018-01-25 03:00,25,15.05,15.1,15.05,15.1,355
DVJ18,2018-01-25 04:00,25,15,15.05,15,15.05,208
DVJ18,2018-01-25 05:00,25,15,15,15,15,26
DVJ18,2018-01-25 05:30,25,15.05,15.05,15.05,15.05,31
DVJ18,2018-01-25 06:00,25,15,15,15,15,31
DVJ18,2018-01-25 07:30,25,14.95,15.05,14.95,15,115
DVJ18,2018-01-25 08:00,25,15,15.1,15,15,131
DVJ18,2018-01-25 08:30,25,15,15.25,15,15.25,265
DVJ18,2018-01-25 09:00,25,15.2,15.2,15.15,15.15,212
DVJ18,2018-01-25 09:30,25,15.2,15.2,15.2,15.2,200
DVJ18,2018-01-25 10:00,25,15.15,15.15,15.1,15.15,295
DVJ18,2018-01-25 10:30,25,15.1,15.1,15,15,81
DVJ18,2018-01-25 11:00,25,15,15,15,15,74
DVJ18,2018-01-25 11:30,25,15.05,15.05,15.05,15.05,49
DVJ18,2018-01-25 12:00,25,15.1,15.1,15.1,15.1,40
DVJ18,2018-01-25 13:00,25,15.1,15.15,15.1,15.15,20
DVJ18,2018-01-25 13:30,25,15.15,15.15,15.15,15.15,1
DVJ18,2018-01-25 14:00,25,15.25,15.25,15.25,15.25,1
DVJ18,2018-01-25 14:30,25,15.15,15.15,15.15,15.15,17
DVJ18,2018-01-26 02:00,26,15,15,15,15,15
DVJ18,2018-01-26 02:30,26,15,15,14.95,14.95,71
DVJ18,2018-01-26 03:00,26,15,15,14.95,15,127
DVJ18,2018-01-26 04:00,26,15.05,15.05,15.05,15.05,2
DVJ18,2018-01-26 05:30,26,15,15,15,15,16
DVJ18,2018-01-26 07:00,26,15.05,15.05,15.05,15.05,50
DVJ18,2018-01-26 07:30,26,15.1,15.1,15.1,15.1,2
DVJ18,2018-01-26 08:00,26,15.1,15.1,15.1,15.1,77
DVJ18,2018-01-26 09:00,26,15.1,15.1,15.1,15.1,1
DVJ18,2018-01-26 09:30,26,15.1,15.15,15.1,15.15,120
DVJ18,2018-01-26 10:00,26,15.15,15.15,15.15,15.15,47
DVJ18,2018-01-26 10:30,26,15.15,15.15,15.15,15.15,46
DVJ18,2018-01-26 12:30,26,15.15,15.15,15.15,15.15,1
DVJ18,2018-01-26 13:30,26,15.25,15.25,15.25,15.25,1
DVJ18,2018-01-26 14:00,26,15.25,15.25,15.25,15.25,12
DVJ18,2018-01-29 02:00,29,15.3,15.3,15.25,15.25,4
DVJ18,2018-01-29 03:30,29,15.25,15.35,15.25,15.35,207
DVJ18,2018-01-29 04:00,29,15.35,15.35,15.35,15.35,10
DVJ18,2018-01-29 04:30,29,15.35,15.35,15.35,15.35,193
DVJ18,2018-01-29 05:00,29,15.35,15.35,15.35,15.35,1
DVJ18,2018-01-29 06:00,29,15.35,15.35,15.35,15.35,9
DVJ18,2018-01-29 07:00,29,15.35,15.35,15.35,15.35,1
DVJ18,2018-01-29 08:30,29,15.3,15.3,15.3,15.3,189
DVJ18,2018-01-29 09:00,29,15.35,15.35,15.3,15.3,347
DVJ18,2018-01-29 09:30,29,15.35,15.45,15.35,15.4,448
DVJ18,2018-01-29 10:00,29,15.4,15.65,15.4,15.55,1351
DVJ18,2018-01-29 10:30,29,15.55,15.6,15.5,15.6,37
DVJ18,2018-01-29 11:30,29,15.55,15.55,15.5,15.5,85
DVJ18,2018-01-29 12:00,29,15.5,15.5,15.5,15.5,1
DVJ18,2018-01-29 12:30,29,15.5,15.5,15.5,15.5,1
DVJ18,2018-01-29 13:30,29,15.55,15.55,15.55,15.55,5
DVJ18,2018-01-29 14:00,29,15.5,15.5,15.5,15.5,19
DVJ18,2018-01-29 14:30,29,15.55,15.6,15.55,15.6,11
DVJ18,2018-01-30 01:00,30,15.75,15.85,15.75,15.85,5
DVJ18,2018-01-30 01:30,30,15.7,15.75,15.7,15.75,35
DVJ18,2018-01-30 02:00,30,15.75,15.75,15.65,15.7,74
DVJ18,2018-01-30 02:30,30,15.7,15.7,15.7,15.7,41
DVJ18,2018-01-30 03:00,30,15.75,15.75,15.7,15.75,370
DVJ18,2018-01-30 03:30,30,15.7,15.7,15.7,15.7,55
DVJ18,2018-01-30 04:00,30,15.75,15.75,15.75,15.75,39
DVJ18,2018-01-30 04:30,30,15.8,15.85,15.8,15.85,30
DVJ18,2018-01-30 05:00,30,15.75,15.75,15.75,15.75,87
DVJ18,2018-01-30 05:30,30,15.7,15.75,15.7,15.75,30
DVJ18,2018-01-30 06:30,30,15.75,15.75,15.75,15.75,63
DVJ18,2018-01-30 07:00,30,15.7,15.7,15.7,15.7,18
DVJ18,2018-01-30 07:30,30,15.75,15.95,15.75,15.95,408
DVJ18,2018-01-30 08:00,30,15.95,16.15,15.95,16,864
DVJ18,2018-01-30 08:30,30,16.05,16.2,15.95,16.2,1781
DVJ18,2018-01-30 09:00,30,16.2,16.45,16.15,16.25,1332
DVJ18,2018-01-30 09:30,30,16.15,16.25,16.05,16.05,754
DVJ18,2018-01-30 10:00,30,16.1,16.1,15.95,16.05,570
DVJ18,2018-01-30 10:30,30,16.05,16.15,16,16.15,200
DVJ18,2018-01-30 11:00,30,16.1,16.15,16.1,16.15,15
DVJ18,2018-01-30 11:30,30,16.15,16.2,16.15,16.2,2
DVJ18,2018-01-30 12:30,30,16.15,16.15,16.15,16.15,1
DVJ18,2018-01-30 13:00,30,16.1,16.1,16.1,16.1,2
DVJ18,2018-01-30 13:30,30,16.15,16.2,16.15,16.2,19
DVJ18,2018-01-30 14:00,30,16.25,16.25,16.25,16.25,7
DVJ18,2018-01-30 14:30,30,16.05,16.05,16.05,16.05,1
DVJ18,2018-01-31 01:00,31,16.05,16.05,16.05,16.05,1
DVJ18,2018-01-31 02:00,31,15.85,15.85,15.55,15.55,217
DVJ18,2018-01-31 02:30,31,15.6,15.7,15.6,15.65,328
DVJ18,2018-01-31 03:30,31,15.8,15.9,15.8,15.9,367
DVJ18,2018-01-31 04:00,31,15.85,15.85,15.85,15.85,151
DVJ18,2018-01-31 04:30,31,15.8,15.8,15.8,15.8,36
DVJ18,2018-01-31 05:00,31,15.75,15.75,15.75,15.75,865
DVJ18,2018-01-31 05:30,31,15.75,15.8,15.75,15.8,387
DVJ18,2018-01-31 06:00,31,15.8,15.8,15.8,15.8,85
DVJ18,2018-01-31 06:30,31,15.8,15.8,15.8,15.8,32
DVJ18,2018-01-31 07:00,31,15.8,15.8,15.8,15.8,10
DVJ18,2018-01-31 07:30,31,15.85,15.95,15.85,15.95,265
DVJ18,2018-01-31 08:00,31,15.95,15.95,15.9,15.9,278
DVJ18,2018-01-31 08:30,31,15.85,15.95,15.8,15.95,202
DVJ18,2018-01-31 09:00,31,15.95,15.95,15.85,15.85,503
DVJ18,2018-01-31 09:30,31,15.85,16,15.85,16,1475
DVJ18,2018-01-31 10:00,31,16,16.1,15.95,16.05,1948
DVJ18,2018-01-31 10:30,31,16.05,16.05,15.9,15.9,894
DVJ18,2018-01-31 11:00,31,15.9,15.9,15.85,15.85,76
DVJ18,2018-01-31 11:30,31,15.8,15.85,15.8,15.85,9
DVJ18,2018-01-31 13:00,31,15.8,15.9,15.8,15.9,39
DVJ18,2018-01-31 13:30,31,15.9,15.95,15.8,15.9,227
DVJ18,2018-01-31 14:00,31,15.9,15.9,15.9,15.9,94
DVJ18,2018-01-31 14:30,31,15.8,15.8,15.8,15.8,20
DVJ18,2018-02-01 01:00,1,15.6,15.6,15.55,15.55,9
DVJ18,2018-02-01 01:30,1,15.6,15.6,15.6,15.6,9
DVJ18,2018-02-01 02:00,1,15.6,15.65,15.55,15.65,146
DVJ18,2018-02-01 02:30,1,15.6,15.6,15.55,15.6,104
DVJ18,2018-02-01 03:00,1,15.6,15.65,15.55,15.65,96
DVJ18,2018-02-01 03:30,1,15.65,15.7,15.6,15.7,100
DVJ18,2018-02-01 04:00,1,15.75,15.75,15.65,15.65,16
DVJ18,2018-02-01 04:30,1,15.65,15.65,15.6,15.65,5
DVJ18,2018-02-01 05:00,1,15.65,15.7,15.65,15.65,266
DVJ18,2018-02-01 05:30,1,15.65,15.7,15.65,15.7,24
DVJ18,2018-02-01 06:00,1,15.75,15.8,15.75,15.8,257
DVJ18,2018-02-01 06:30,1,15.85,15.85,15.85,15.85,243
DVJ18,2018-02-01 07:00,1,15.85,16.05,15.85,16.05,375
DVJ18,2018-02-01 07:30,1,16.1,16.25,16.05,16.15,1279
DVJ18,2018-02-01 08:00,1,16.2,16.25,16.05,16.05,1019
DVJ18,2018-02-01 08:30,1,16.05,16.1,15.95,15.95,103
DVJ18,2018-02-01 09:00,1,16,16.05,16,16,214
DVJ18,2018-02-01 09:30,1,16.05,16.1,16.05,16.05,122
DVJ18,2018-02-01 10:00,1,16.05,16.05,16,16,263
DVJ18,2018-02-01 10:30,1,16.05,16.1,15.85,15.85,452
DVJ18,2018-02-01 11:00,1,15.75,15.75,15.7,15.7,24
DVJ18,2018-02-01 11:30,1,15.7,15.7,15.7,15.7,16
DVJ18,2018-02-01 12:00,1,15.7,15.7,15.6,15.6,36
DVJ18,2018-02-01 12:30,1,15.65,15.75,15.65,15.75,3
DVJ18,2018-02-01 13:00,1,15.7,15.8,15.7,15.8,84
DVJ18,2018-02-01 13:30,1,15.8,15.8,15.8,15.8,6
DVJ18,2018-02-01 14:00,1,15.75,15.75,15.75,15.75,1
DVJ18,2018-02-01 14:30,1,15.8,15.85,15.8,15.85,14
DVJ18,2018-02-02 01:30,2,15.85,15.9,15.85,15.9,16
DVJ18,2018-02-02 02:00,2,15.9,16,15.9,16,78
DVJ18,2018-02-02 02:30,2,16,16.05,15.95,16.05,99
DVJ18,2018-02-02 03:00,2,16.1,16.15,16.05,16.1,186
DVJ18,2018-02-02 03:30,2,16.15,16.15,16.15,16.15,45
DVJ18,2018-02-02 04:00,2,16.25,16.4,16.2,16.25,338
DVJ18,2018-02-02 04:30,2,16.2,16.2,16.2,16.2,41
DVJ18,2018-02-02 05:00,2,16.2,16.2,16.15,16.15,36
DVJ18,2018-02-02 05:30,2,16.2,16.2,16.2,16.2,71
DVJ18,2018-02-02 06:00,2,16.2,16.2,16.2,16.2,5
DVJ18,2018-02-02 06:30,2,16.2,16.2,16.15,16.15,73
DVJ18,2018-02-02 07:00,2,16.2,16.2,16.2,16.2,5
DVJ18,2018-02-02 07:30,2,16.2,16.2,15.95,16,573
DVJ18,2018-02-02 08:00,2,16,16.1,16,16.1,380
DVJ18,2018-02-02 08:30,2,16.15,16.25,16.15,16.25,126
DVJ18,2018-02-02 09:00,2,16.3,16.4,16.3,16.3,313
DVJ18,2018-02-02 10:00,2,16.3,16.5,16.3,16.5,314
DVJ18,2018-02-02 10:30,2,16.45,16.6,16.45,16.6,227
DVJ18,2018-02-02 11:00,2,16.5,16.6,16.5,16.5,86
DVJ18,2018-02-02 12:00,2,16.55,16.55,16.55,16.55,8
DVJ18,2018-02-02 12:30,2,16.55,16.75,16.55,16.75,34
DVJ18,2018-02-02 13:30,2,16.7,16.7,16.7,16.7,6
DVJ18,2018-02-02 14:00,2,16.9,16.9,16.85,16.85,23
DVJ18,2018-02-02 14:30,2,16.55,16.8,16.55,16.75,34
DVJ18,2018-02-05 01:30,5,16.85,16.85,16.85,16.85,8
DVJ18,2018-02-05 02:00,5,16.85,17.1,16.85,17,125
DVJ18,2018-02-05 02:30,5,17,17,16.65,16.75,724
DVJ18,2018-02-05 03:00,5,16.65,16.7,16.65,16.7,128
DVJ18,2018-02-05 03:30,5,16.65,16.65,16.65,16.65,119
DVJ18,2018-02-05 04:00,5,16.7,16.75,16.7,16.75,166
DVJ18,2018-02-05 04:30,5,16.75,16.75,16.75,16.75,77
DVJ18,2018-02-05 05:00,5,16.75,16.85,16.75,16.85,74
DVJ18,2018-02-05 05:30,5,16.8,16.8,16.8,16.8,548
DVJ18,2018-02-05 06:00,5,16.85,16.95,16.85,16.9,43
DVJ18,2018-02-05 06:30,5,16.85,16.85,16.85,16.85,17
DVJ18,2018-02-05 07:00,5,16.85,16.85,16.8,16.8,50
DVJ18,2018-02-05 07:30,5,16.8,16.8,16.65,16.65,387
DVJ18,2018-02-05 08:00,5,16.65,16.75,16.65,16.75,301
DVJ18,2018-02-05 08:30,5,16.8,16.8,16.7,16.75,302
DVJ18,2018-02-05 09:00,5,16.75,16.75,16.65,16.65,911
DVJ18,2018-02-05 09:30,5,16.7,16.7,16.65,16.7,144
DVJ18,2018-02-05 10:00,5,16.7,16.8,16.7,16.75,398
DVJ18,2018-02-05 10:30,5,16.8,17.1,16.8,16.9,748
DVJ18,2018-02-05 11:00,5,16.95,17.1,16.95,17.1,121
DVJ18,2018-02-05 11:30,5,16.95,17.05,16.95,17.05,33
DVJ18,2018-02-05 12:00,5,17.15,17.55,17.15,17.55,195
DVJ18,2018-02-05 12:30,5,17.45,17.5,17.4,17.5,25
DVJ18,2018-02-05 13:30,5,17.65,18.25,17.65,18.25,67
DVJ18,2018-02-05 14:00,5,18.25,20.25,18.25,18.25,215
DVJ18,2018-02-05 14:30,5,19,19,19,19,12
DVJ18,2018-02-06 01:00,6,20.55,23.2,20.55,21.05,279
DVJ18,2018-02-06 01:30,6,21.55,21.55,21,21.3,127
DVJ18,2018-02-06 02:00,6,21.25,21.35,19.7,19.75,2042
DVJ18,2018-02-06 02:30,6,19.65,19.75,17.7,18.8,1588
DVJ18,2018-02-06 03:00,6,18.85,19.2,18.8,19.05,527
DVJ18,2018-02-06 03:30,6,19.05,19.3,18.8,19.3,484
DVJ18,2018-02-06 04:00,6,19.2,19.85,19.2,19.75,864
DVJ18,2018-02-06 04:30,6,19.7,19.85,19.55,19.6,389
DVJ18,2018-02-06 05:00,6,19.65,20.35,19.65,20.25,761
DVJ18,2018-02-06 05:30,6,20.15,20.6,20.1,20.55,165
DVJ18,2018-02-06 06:00,6,20.65,20.85,20.45,20.45,263
DVJ18,2018-02-06 06:30,6,20.4,20.85,20.3,20.55,292
DVJ18,2018-02-06 07:00,6,20.6,20.8,20.45,20.7,571
DVJ18,2018-02-06 07:30,6,20.7,20.8,20.65,20.7,1902
DVJ18,2018-02-06 08:00,6,20.7,20.7,20.4,20.4,914
DVJ18,2018-02-06 08:30,6,20.45,20.45,19,19.4,2147
DVJ18,2018-02-06 09:00,6,19.35,20.2,19.2,19.9,1144
DVJ18,2018-02-06 09:30,6,19.95,20.2,19.55,19.9,1117
DVJ18,2018-02-06 10:00,6,19.8,20.15,19.6,20,477
DVJ18,2018-02-06 10:30,6,19.8,20.1,19.6,19.6,257
DVJ18,2018-02-06 11:00,6,19.55,19.8,19.4,19.4,63
DVJ18,2018-02-06 11:30,6,19.4,19.8,19.35,19.8,50
DVJ18,2018-02-06 12:00,6,20.05,20.05,19.55,19.55,27
DVJ18,2018-02-06 12:30,6,19.6,19.7,19.6,19.7,24
DVJ18,2018-02-06 13:00,6,19.75,20.15,19.75,19.85,14
DVJ18,2018-02-06 13:30,6,20,20,19.6,19.65,20
DVJ18,2018-02-06 14:00,6,19.5,19.5,19.35,19.35,39
DVJ18,2018-02-06 14:30,6,19.35,19.35,18.9,18.9,66
DVJ18,2018-02-07 01:00,7,19.25,19.25,19.2,19.2,25
DVJ18,2018-02-07 02:00,7,19.25,19.9,19.15,19.3,214
DVJ18,2018-02-07 02:30,7,19.25,19.25,18.75,18.8,566
DVJ18,2018-02-07 03:00,7,18.8,18.9,18.8,18.8,502
DVJ18,2018-02-07 03:30,7,18.8,18.8,18.7,18.8,130
DVJ18,2018-02-07 04:00,7,18.75,18.75,18.7,18.75,162
DVJ18,2018-02-07 04:30,7,18.7,18.7,18.7,18.7,1
DVJ18,2018-02-07 05:00,7,18.75,18.95,18.75,18.95,472
DVJ18,2018-02-07 05:30,7,18.95,19,18.85,18.85,57
DVJ18,2018-02-07 06:00,7,18.85,18.9,18.7,18.7,210
DVJ18,2018-02-07 06:30,7,18.65,18.75,18.65,18.7,653
DVJ18,2018-02-07 07:00,7,18.75,18.8,18.75,18.8,336
DVJ18,2018-02-07 07:30,7,18.7,18.85,18.7,18.8,621
DVJ18,2018-02-07 08:00,7,18.75,18.75,18.45,18.45,315
DVJ18,2018-02-07 08:30,7,18.5,18.6,18.2,18.3,787
DVJ18,2018-02-07 09:00,7,18.35,18.55,18.3,18.5,1519
DVJ18,2018-02-07 09:30,7,18.5,18.55,18.35,18.35,1474
DVJ18,2018-02-07 10:00,7,18.35,18.5,18.15,18.45,5724
DVJ18,2018-02-07 10:30,7,18.45,18.7,18.45,18.5,1180
DVJ18,2018-02-07 11:00,7,18.55,18.6,18.55,18.6,140
DVJ18,2018-02-07 11:30,7,18.6,18.7,18.55,18.7,271
DVJ18,2018-02-07 12:00,7,18.7,18.85,18.7,18.85,919
DVJ18,2018-02-07 12:30,7,18.75,18.75,18.6,18.6,29
DVJ18,2018-02-07 14:30,7,18.7,18.8,18.65,18.8,132
DVJ18,2018-02-08 01:00,8,19,19.05,19,19,26
DVJ18,2018-02-08 01:30,8,19.1,19.1,18.95,19.1,26
DVJ18,2018-02-08 02:00,8,18.9,18.9,18.4,18.55,729
DVJ18,2018-02-08 02:30,8,18.6,18.7,18.55,18.6,367
DVJ18,2018-02-08 03:00,8,18.6,18.65,18.55,18.65,77
DVJ18,2018-02-08 03:30,8,18.7,18.9,18.7,18.9,65
DVJ18,2018-02-08 04:00,8,18.9,19.05,18.85,18.85,696
DVJ18,2018-02-08 04:30,8,18.9,19.15,18.9,19.15,425
DVJ18,2018-02-08 05:00,8,19.2,19.35,19.15,19.25,500
DVJ18,2018-02-08 05:30,8,19.3,19.35,19.25,19.25,1078
DVJ18,2018-02-08 06:00,8,19.2,19.25,19.05,19.05,604
DVJ18,2018-02-08 06:30,8,19,19,18.9,18.9,28
DVJ18,2018-02-08 07:00,8,18.8,18.8,18.65,18.65,184
DVJ18,2018-02-08 07:30,8,18.6,18.9,18.6,18.85,227
DVJ18,2018-02-08 08:00,8,18.8,19,18.8,19,251
DVJ18,2018-02-08 08:30,8,19,19.45,19,19.35,3124
DVJ18,2018-02-08 09:00,8,19.4,19.9,19.15,19.85,2872
DVJ18,2018-02-08 09:30,8,19.95,20.3,19.8,20,1070
DVJ18,2018-02-08 10:00,8,20.05,20.9,19.75,20.65,1441
DVJ18,2018-02-08 10:30,8,20.7,20.7,20.1,20.4,215
DVJ18,2018-02-08 11:00,8,20.3,20.7,20.3,20.5,76
DVJ18,2018-02-08 11:30,8,20.55,21,20.55,20.9,163
DVJ18,2018-02-08 12:00,8,20.7,20.75,20.65,20.65,153
DVJ18,2018-02-08 12:30,8,20.75,20.75,20.55,20.55,49
DVJ18,2018-02-08 13:00,8,20.65,20.8,20.65,20.8,20
DVJ18,2018-02-08 13:30,8,20.55,20.75,20.45,20.65,98
DVJ18,2018-02-08 14:00,8,20.95,21,20.9,21,27
DVJ18,2018-02-08 14:30,8,21.2,21.6,21.2,21.6,20
DVJ18,2018-02-09 01:00,9,21.6,21.6,20.85,20.85,11
DVJ18,2018-02-09 02:00,9,20.85,20.95,20.7,20.7,142
DVJ18,2018-02-09 02:30,9,20.65,20.65,20.25,20.25,268
DVJ18,2018-02-09 03:00,9,20.25,20.3,20.2,20.3,373
DVJ18,2018-02-09 03:30,9,20.4,20.6,20.25,20.3,197
DVJ18,2018-02-09 04:00,9,20.35,20.5,20.25,20.25,32
DVJ18,2018-02-09 04:30,9,20.25,20.3,20.15,20.3,55
DVJ18,2018-02-09 05:00,9,20.35,20.5,20.25,20.45,147
DVJ18,2018-02-09 05:30,9,20.5,20.95,20.5,20.65,944
DVJ18,2018-02-09 06:00,9,20.65,21.3,20.65,21.3,171
DVJ18,2018-02-09 06:30,9,21.3,21.9,21.3,21.6,1156
DVJ18,2018-02-09 07:00,9,21.65,21.8,21.6,21.6,886
DVJ18,2018-02-09 07:30,9,21.7,21.7,20.4,20.4,1488
DVJ18,2018-02-09 08:00,9,20.5,20.6,20.45,20.55,12
DVJ18,2018-02-09 08:30,9,20.6,20.85,20.5,20.6,288
DVJ18,2018-02-09 09:00,9,20.55,20.85,20.25,20.25,453
DVJ18,2018-02-09 09:30,9,20.5,21.45,20.5,21.15,260
DVJ18,2018-02-09 10:00,9,21.05,21.3,20.9,21.15,1555
DVJ18,2018-02-09 10:30,9,21.1,21.3,21.05,21.05,202
DVJ18,2018-02-09 11:00,9,21.15,21.4,21.15,21.4,9
DVJ18,2018-02-09 11:30,9,21.3,21.45,21.2,21.2,13
DVJ18,2018-02-09 12:30,9,21.8,21.8,21.8,21.8,19
DVJ18,2018-02-09 13:00,9,21.25,21.25,20.75,20.75,47
DVJ18,2018-02-09 13:30,9,21.1,21.15,21.1,21.15,9
DVJ18,2018-02-09 14:00,9,21,21.15,21,21.15,3
DVJ18,2018-02-09 14:30,9,20.25,20.25,19.75,19.8,13
DVJ18,2018-02-12 01:00,12,20.15,20.15,19.4,19.4,38
DVJ18,2018-02-12 01:30,12,19.7,19.8,19.7,19.8,312
DVJ18,2018-02-12 02:00,12,19.8,19.85,19.6,19.65,58
DVJ18,2018-02-12 02:30,12,19.55,19.7,19.4,19.65,490
DVJ18,2018-02-12 03:00,12,19.65,19.8,19.55,19.75,250
DVJ18,2018-02-12 03:30,12,19.75,19.8,19.7,19.8,219
DVJ18,2018-02-12 04:00,12,19.75,19.95,19.75,19.95,89
DVJ18,2018-02-12 04:30,12,19.9,19.9,19.75,19.85,247
DVJ18,2018-02-12 05:00,12,19.85,19.85,19.8,19.8,55
DVJ18,2018-02-12 05:30,12,19.85,20.05,19.85,19.9,864
DVJ18,2018-02-12 06:00,12,19.9,19.9,19.7,19.7,231
DVJ18,2018-02-12 06:30,12,19.8,19.9,19.75,19.85,953
DVJ18,2018-02-12 07:00,12,19.85,19.9,19.85,19.9,767
DVJ18,2018-02-12 07:30,12,19.85,19.95,19.8,19.9,480
DVJ18,2018-02-12 08:00,12,19.9,20.05,19.8,19.9,323
DVJ18,2018-02-12 08:30,12,19.9,20.1,19.7,20.1,1139
DVJ18,2018-02-12 09:00,12,20.1,20.5,20.1,20.4,692
DVJ18,2018-02-12 09:30,12,20.4,20.4,20.2,20.2,170
DVJ18,2018-02-12 10:00,12,20.25,20.4,20.2,20.4,492
DVJ18,2018-02-12 10:30,12,20.4,20.45,20.35,20.35,121
DVJ18,2018-02-12 11:00,12,20.3,20.35,20.2,20.25,58
DVJ18,2018-02-12 11:30,12,20.3,20.3,20.3,20.3,1
DVJ18,2018-02-12 12:00,12,20.3,20.3,20.3,20.3,2
DVJ18,2018-02-12 12:30,12,20.2,20.2,20.2,20.2,1
DVJ18,2018-02-12 13:00,12,20.2,20.2,20.2,20.2,5
DVJ18,2018-02-12 13:30,12,20.25,20.35,20.25,20.35,6
DVJ18,2018-02-12 14:00,12,20.1,20.15,20,20.1,24
DVJ18,2018-02-12 14:30,12,20.1,20.15,20.1,20.15,19
DVJ18,2018-02-13 02:00,13,20.45,20.75,20.35,20.75,57
DVJ18,2018-02-13 02:30,13,20.6,20.6,20.5,20.6,20
DVJ18,2018-02-13 03:00,13,20.5,20.5,20.35,20.4,65
DVJ18,2018-02-13 03:30,13,20.45,20.6,20.45,20.55,110
DVJ18,2018-02-13 04:00,13,20.55,20.75,20.55,20.75,42
DVJ18,2018-02-13 04:30,13,20.75,20.75,20.6,20.6,57
DVJ18,2018-02-13 05:00,13,20.55,20.7,20.55,20.7,45
DVJ18,2018-02-13 05:30,13,20.75,20.9,20.75,20.8,158
DVJ18,2018-02-13 06:00,13,20.65,20.65,20.5,20.55,81
DVJ18,2018-02-13 06:30,13,20.55,20.55,20.4,20.4,275
DVJ18,2018-02-13 07:00,13,20.35,20.4,20.15,20.25,256
DVJ18,2018-02-13 07:30,13,20.3,20.35,20.1,20.25,834
DVJ18,2018-02-13 08:00,13,20.25,20.4,20.25,20.35,166
DVJ18,2018-02-13 08:30,13,20.3,20.45,20.1,20.3,606
DVJ18,2018-02-13 09:00,13,20.25,20.55,20.25,20.5,501
DVJ18,2018-02-13 09:30,13,20.45,20.55,20.4,20.5,2064
DVJ18,2018-02-13 10:00,13,20.5,20.9,20.35,20.9,3355
DVJ18,2018-02-13 10:30,13,20.9,20.95,20.7,20.7,345
DVJ18,2018-02-13 11:00,13,20.65,20.65,20.65,20.65,1
DVJ18,2018-02-13 11:30,13,20.7,20.75,20.7,20.75,71
DVJ18,2018-02-13 12:00,13,20.6,20.6,20.5,20.5,147
DVJ18,2018-02-13 12:30,13,20.5,20.55,20.45,20.5,50
DVJ18,2018-02-13 13:30,13,20.4,20.4,20.4,20.4,4
DVJ18,2018-02-13 14:00,13,20.5,20.5,20.35,20.35,41
DVJ18,2018-02-13 14:30,13,20.35,20.35,20.25,20.25,10
DVJ18,2018-02-14 01:00,14,20.1,20.15,20.1,20.15,12
DVJ18,2018-02-14 01:30,14,20,20,20,20,10
DVJ18,2018-02-14 02:00,14,20,20,19.95,19.95,22
DVJ18,2018-02-14 02:30,14,20.05,20.1,19.9,19.9,257
DVJ18,2018-02-14 03:00,14,19.85,19.85,19.4,19.55,875
DVJ18,2018-02-14 03:30,14,19.55,19.85,19.55,19.75,338
DVJ18,2018-02-14 04:00,14,19.75,19.75,19.45,19.45,422
DVJ18,2018-02-14 04:30,14,19.45,19.6,19.45,19.6,381
DVJ18,2018-02-14 05:00,14,19.55,19.65,19.55,19.6,142
DVJ18,2018-02-14 05:30,14,19.65,19.75,19.6,19.75,286
DVJ18,2018-02-14 06:00,14,19.75,19.85,19.75,19.85,148
DVJ18,2018-02-14 06:30,14,19.8,19.9,19.8,19.85,321
DVJ18,2018-02-14 07:00,14,19.85,19.85,19.8,19.8,161
DVJ18,2018-02-14 07:30,14,19.85,20.5,19.85,19.9,913
DVJ18,2018-02-14 08:00,14,19.95,20,19.75,19.95,305
DVJ18,2018-02-14 08:30,14,19.9,19.95,19.55,19.65,374
DVJ18,2018-02-14 09:00,14,19.6,19.65,19.15,19.15,538
DVJ18,2018-02-14 09:30,14,19.2,19.25,19.1,19.25,1053
DVJ18,2018-02-14 10:00,14,19.2,19.25,19,19.05,926
DVJ18,2018-02-14 10:30,14,19,19.15,18.95,19.05,835
DVJ18,2018-02-14 11:00,14,19.1,19.1,19.1,19.1,142
DVJ18,2018-02-14 11:30,14,19.1,19.1,19.05,19.05,14
DVJ18,2018-02-14 12:00,14,19,19.05,19,19.05,10
DVJ18,2018-02-14 12:30,14,19.1,19.1,19.1,19.1,1
DVJ18,2018-02-14 13:00,14,18.9,18.9,18.9,18.9,3
DVJ18,2018-02-14 13:30,14,18.9,18.9,18.9,18.9,2
DVJ18,2018-02-14 14:00,14,18.8,18.8,18.5,18.5,56
DVJ18,2018-02-14 14:30,14,18.6,18.6,18.55,18.6,506
DVJ18,2018-02-15 01:30,15,18.45,18.6,18.4,18.4,498
DVJ18,2018-02-15 02:00,15,18.65,18.75,18.6,18.6,457
DVJ18,2018-02-15 02:30,15,18.65,18.65,18.5,18.5,408
DVJ18,2018-02-15 03:00,15,18.55,18.6,18.35,18.35,778
DVJ18,2018-02-15 03:30,15,18.35,18.45,18.35,18.35,815
DVJ18,2018-02-15 04:00,15,18.35,18.4,18.35,18.35,336
DVJ18,2018-02-15 04:30,15,18.4,18.4,18.35,18.4,604
DVJ18,2018-02-15 05:00,15,18.4,18.45,18.35,18.35,141
DVJ18,2018-02-15 05:30,15,18.35,18.4,18.35,18.4,652
DVJ18,2018-02-15 06:00,15,18.4,18.4,18.4,18.4,537
DVJ18,2018-02-15 06:30,15,18.4,18.55,18.4,18.45,915
DVJ18,2018-02-15 07:00,15,18.45,18.55,18.45,18.55,1292
DVJ18,2018-02-15 07:30,15,18.55,18.55,18.3,18.3,1463
DVJ18,2018-02-15 08:00,15,18.3,18.3,18.25,18.3,227
DVJ18,2018-02-15 08:30,15,18.25,18.35,18.25,18.25,171
DVJ18,2018-02-15 09:00,15,18.25,18.35,18.25,18.25,1506
DVJ18,2018-02-15 09:30,15,18.3,18.45,18.2,18.45,1364
DVJ18,2018-02-15 10:00,15,18.45,18.55,18.3,18.35,834
DVJ18,2018-02-15 10:30,15,18.3,18.35,18.25,18.25,194
DVJ18,2018-02-15 11:00,15,18.3,18.3,18.3,18.3,17
DVJ18,2018-02-15 11:30,15,18.3,18.35,18.3,18.35,11
DVJ18,2018-02-15 12:00,15,18.2,18.2,18.15,18.2,14
DVJ18,2018-02-15 12:30,15,18.25,18.25,18.25,18.25,1
DVJ18,2018-02-16 02:00,16,18,18.15,17.9,18.1,196
DVJ18,2018-02-16 02:30,16,18.1,18.1,18,18.05,249
DVJ18,2018-02-16 03:00,16,18.05,18.05,17.95,17.95,391
DVJ18,2018-02-16 03:30,16,18,18.05,17.95,18.05,103
DVJ18,2018-02-16 04:00,16,18.05,18.05,18.05,18.05,5
DVJ18,2018-02-16 04:30,16,18.1,18.1,18.05,18.05,662
DVJ18,2018-02-16 05:00,16,18.05,18.05,18,18,14
DVJ18,2018-02-16 05:30,16,18.05,18.05,18,18,96
DVJ18,2018-02-16 06:00,16,18,18,18,18,55
DVJ18,2018-02-16 06:30,16,18.05,18.05,18,18,31
DVJ18,2018-02-16 07:00,16,18,18,17.95,18,293
DVJ18,2018-02-16 07:30,16,18.05,18.05,17.95,18,395
DVJ18,2018-02-16 08:00,16,18.05,18.25,18.05,18.1,1169
DVJ18,2018-02-16 08:30,16,18.05,18.05,17.8,17.85,404
DVJ18,2018-02-16 09:00,16,17.85,17.95,17.8,17.85,494
DVJ18,2018-02-16 09:30,16,17.85,17.85,17.75,17.8,1238
DVJ18,2018-02-16 10:00,16,17.8,17.8,17.5,17.55,3117
DVJ18,2018-02-16 10:30,16,17.55,17.6,17.4,17.4,633
DVJ18,2018-02-16 11:00,16,17.4,17.4,17.4,17.4,23
DVJ18,2018-02-16 11:30,16,17.35,17.4,17.35,17.35,44
DVJ18,2018-02-16 12:00,16,17.45,17.7,17.45,17.7,26
DVJ18,2018-02-16 12:30,16,17.7,17.7,17.7,17.7,4
DVJ18,2018-02-19 01:00,19,17.45,17.45,17.45,17.45,1
DVJ18,2018-02-19 01:30,19,17.35,17.45,17.35,17.45,17
DVJ18,2018-02-19 02:00,19,17.45,17.55,17.4,17.4,123
DVJ18,2018-02-19 02:30,19,17.45,17.5,17.4,17.45,497
DVJ18,2018-02-19 03:00,19,17.45,17.55,17.45,17.45,51
DVJ18,2018-02-19 03:30,19,17.55,17.6,17.5,17.55,7
DVJ18,2018-02-19 04:00,19,17.55,17.55,17.55,17.55,2
DVJ18,2018-02-19 04:30,19,17.55,17.55,17.5,17.5,27
DVJ18,2018-02-19 05:00,19,17.5,17.5,17.5,17.5,7
DVJ18,2018-02-19 05:30,19,17.5,17.5,17.5,17.5,1
DVJ18,2018-02-19 06:00,19,17.6,17.65,17.6,17.65,51
DVJ18,2018-02-19 06:30,19,17.65,17.7,17.65,17.65,7
DVJ18,2018-02-19 07:00,19,17.7,17.75,17.7,17.75,7
DVJ18,2018-02-19 07:30,19,17.7,17.7,17.7,17.7,345
DVJ18,2018-02-19 08:00,19,17.65,17.65,17.65,17.65,34
DVJ18,2018-02-19 08:30,19,17.7,17.75,17.7,17.75,461
DVJ18,2018-02-19 09:00,19,17.75,17.95,17.7,17.95,384
DVJ18,2018-02-19 09:30,19,18,18,17.85,17.95,171
DVJ18,2018-02-19 10:00,19,17.95,18.1,17.95,18.05,809
DVJ18,2018-02-19 10:30,19,18.1,18.1,17.9,17.95,322
DVJ18,2018-02-19 11:00,19,17.95,17.95,17.95,17.95,2
DVJ18,2018-02-19 11:30,19,17.95,17.95,17.95,17.95,1
DVJ18,2018-02-19 12:00,19,17.9,17.9,17.9,17.9,7
DVJ18,2018-02-20 02:00,20,17.95,18.05,17.95,18,73
DVJ18,2018-02-20 02:30,20,17.95,18.1,17.95,18,191
DVJ18,2018-02-20 03:00,20,18.05,18.15,18,18.15,387
DVJ18,2018-02-20 03:30,20,18.15,18.25,18.15,18.2,15
DVJ18,2018-02-20 04:00,20,18.15,18.4,18.15,18.35,367
DVJ18,2018-02-20 04:30,20,18.25,18.25,18.2,18.2,114
DVJ18,2018-02-20 05:00,20,18.3,18.3,18.3,18.3,2
DVJ18,2018-02-20 05:30,20,18.35,18.35,18.25,18.25,47
DVJ18,2018-02-20 06:30,20,18.25,18.25,18.25,18.25,5
DVJ18,2018-02-20 07:00,20,18.2,18.2,18.2,18.2,180
DVJ18,2018-02-20 07:30,20,18.15,18.15,18.1,18.1,100
DVJ18,2018-02-20 08:00,20,18.15,18.15,18.05,18.05,739
DVJ18,2018-02-20 08:30,20,18,18.1,17.9,18.1,745
DVJ18,2018-02-20 09:00,20,18.1,18.1,18,18.05,296
DVJ18,2018-02-20 09:30,20,18.1,18.25,18.05,18.25,1476
DVJ18,2018-02-20 10:00,20,18.2,18.3,18.1,18.2,841
DVJ18,2018-02-20 10:30,20,18.2,18.3,18.1,18.25,673
DVJ18,2018-02-20 11:00,20,18.2,18.2,18.2,18.2,2
DVJ18,2018-02-20 11:30,20,18.2,18.2,18.2,18.2,10
DVJ18,2018-02-20 12:00,20,18.2,18.3,18.2,18.3,13
DVJ18,2018-02-20 12:30,20,18.2,18.2,18.2,18.2,1
DVJ18,2018-02-20 13:30,20,18.3,18.3,18.3,18.3,1
DVJ18,2018-02-20 14:00,20,18.35,18.6,18.35,18.6,17
DVJ18,2018-02-21 02:00,21,18.15,18.4,18.15,18.35,66
DVJ18,2018-02-21 02:30,21,18.35,18.45,18.35,18.45,79
DVJ18,2018-02-21 03:00,21,18.45,18.5,18.45,18.45,62
DVJ18,2018-02-21 03:30,21,18.5,18.65,18.45,18.65,321
DVJ18,2018-02-21 04:00,21,18.65,18.85,18.65,18.75,314
DVJ18,2018-02-21 04:30,21,18.75,18.75,18.45,18.45,357
DVJ18,2018-02-21 05:00,21,18.45,18.5,18.45,18.45,20
DVJ18,2018-02-21 05:30,21,18.45,18.45,18.25,18.25,97
DVJ18,2018-02-21 06:00,21,18.25,18.25,18.15,18.2,786
DVJ18,2018-02-21 06:30,21,18.2,18.45,18.2,18.4,738
DVJ18,2018-02-21 07:00,21,18.45,18.45,18.4,18.4,237
DVJ18,2018-02-21 07:30,21,18.4,18.4,18.35,18.35,135
DVJ18,2018-02-21 08:00,21,18.3,18.3,18.15,18.15,349
DVJ18,2018-02-21 08:30,21,18.15,18.2,18.1,18.2,179
DVJ18,2018-02-21 09:00,21,18.2,18.25,18.2,18.2,205
DVJ18,2018-02-21 09:30,21,18.25,18.25,18.1,18.15,84
DVJ18,2018-02-21 10:00,21,18.2,18.3,18.05,18.1,1380
DVJ18,2018-02-21 10:30,21,18.1,18.2,18,18.2,1071
DVJ18,2018-02-21 11:00,21,18.2,18.2,18.15,18.15,142
DVJ18,2018-02-21 12:00,21,18,18,17.95,17.95,41
DVJ18,2018-02-21 12:30,21,18,18.05,18,18.05,13
DVJ18,2018-02-21 13:00,21,17.9,17.9,17.8,17.8,17
DVJ18,2018-02-21 13:30,21,18.05,18.05,18.05,18.05,7
DVJ18,2018-02-21 14:00,21,18.25,18.4,18.25,18.4,17
DVJ18,2018-02-21 14:30,21,18.25,18.6,18.25,18.6,34
DVJ18,2018-02-22 01:00,22,18.55,18.55,18.55,18.55,1
DVJ18,2018-02-22 01:30,22,18.75,18.75,18.7,18.7,9
DVJ18,2018-02-22 02:00,22,18.65,18.65,18.5,18.5,298
DVJ18,2018-02-22 02:30,22,18.45,18.6,18.45,18.6,411
DVJ18,2018-02-22 03:00,22,18.65,18.7,18.6,18.6,28
DVJ18,2018-02-22 03:30,22,18.6,18.75,18.55,18.55,417
DVJ18,2018-02-22 04:00,22,18.55,18.55,18.5,18.5,29
DVJ18,2018-02-22 04:30,22,18.45,18.45,18.4,18.45,62
DVJ18,2018-02-22 05:00,22,18.5,18.5,18.4,18.4,630
DVJ18,2018-02-22 05:30,22,18.35,18.4,18.25,18.4,595
DVJ18,2018-02-22 06:00,22,18.35,18.4,18.35,18.35,229
DVJ18,2018-02-22 06:30,22,18.4,18.4,18.4,18.4,50
DVJ18,2018-02-22 07:00,22,18.45,18.45,18.45,18.45,31
DVJ18,2018-02-22 07:30,22,18.45,18.45,18.3,18.35,205
DVJ18,2018-02-22 08:00,22,18.35,18.4,18.3,18.4,661
DVJ18,2018-02-22 08:30,22,18.4,18.55,18.25,18.5,637
DVJ18,2018-02-22 09:00,22,18.5,18.55,18.45,18.55,127
DVJ18,2018-02-22 09:30,22,18.55,18.55,18.35,18.45,550
DVJ18,2018-02-22 10:00,22,18.45,18.45,17.95,18.05,3222
DVJ18,2018-02-22 10:30,22,18.1,18.25,18.05,18.2,903
DVJ18,2018-02-22 11:00,22,18.15,18.2,18.15,18.2,18
DVJ18,2018-02-22 11:30,22,18.2,18.3,18.2,18.25,72
DVJ18,2018-02-22 12:00,22,18.35,18.35,18.35,18.35,8
DVJ18,2018-02-22 12:30,22,18.4,18.45,18.4,18.45,11
DVJ18,2018-02-22 13:30,22,18.15,18.5,18.15,18.5,43
DVJ18,2018-02-22 14:00,22,18.5,18.5,18.5,18.5,7
DVJ18,2018-02-22 14:30,22,18.5,18.5,18.5,18.5,10
DVJ18,2018-02-23 01:00,23,18.05,18.05,18,18,2
DVJ18,2018-02-23 01:30,23,17.95,17.95,17.95,17.95,1
DVJ18,2018-02-23 02:00,23,17.95,18.1,17.95,18,411
DVJ18,2018-02-23 02:30,23,18,18,17.9,17.9,237
DVJ18,2018-02-23 03:00,23,17.95,17.95,17.9,17.95,126
DVJ18,2018-02-23 03:30,23,17.95,17.95,17.9,17.9,96
DVJ18,2018-02-23 04:00,23,17.9,17.9,17.85,17.9,389
DVJ18,2018-02-23 04:30,23,17.95,17.95,17.95,17.95,78
DVJ18,2018-02-23 05:00,23,17.95,17.95,17.95,17.95,50
DVJ18,2018-02-23 05:30,23,17.9,17.9,17.9,17.9,150
DVJ18,2018-02-23 06:00,23,17.85,17.9,17.85,17.9,8
DVJ18,2018-02-23 06:30,23,17.85,17.9,17.85,17.9,10
DVJ18,2018-02-23 07:00,23,17.9,17.9,17.85,17.9,53
DVJ18,2018-02-23 07:30,23,17.85,17.85,17.8,17.8,21
DVJ18,2018-02-23 08:00,23,17.75,17.8,17.75,17.75,343
DVJ18,2018-02-23 08:30,23,17.75,17.85,17.7,17.8,179
DVJ18,2018-02-23 09:00,23,17.8,17.95,17.8,17.85,333
DVJ18,2018-02-23 09:30,23,17.85,17.85,17.7,17.7,656
DVJ18,2018-02-23 10:00,23,17.65,17.75,17.65,17.65,940
DVJ18,2018-02-23 10:30,23,17.7,17.7,17.55,17.55,437
DVJ18,2018-02-23 11:00,23,17.65,17.7,17.65,17.7,7
DVJ18,2018-02-23 12:00,23,17.7,17.7,17.7,17.7,2
DVJ18,2018-02-23 12:30,23,17.6,17.6,17.6,17.6,3
DVJ18,2018-02-23 13:30,23,17.55,17.55,17.4,17.4,7
DVJ18,2018-02-23 14:00,23,17.4,17.4,17.3,17.35,14
DVJ18,2018-02-23 14:30,23,17.3,17.35,17.3,17.35,21
DVJ18,2018-02-26 01:00,26,17.2,17.2,17.15,17.15,11
DVJ18,2018-02-26 02:00,26,17.3,17.4,17.05,17.05,734
DVJ18,2018-02-26 02:30,26,17.05,17.05,16.95,16.95,462
DVJ18,2018-02-26 03:00,26,16.95,17.05,16.95,17.05,441
DVJ18,2018-02-26 03:30,26,17.1,17.2,17.1,17.15,847
DVJ18,2018-02-26 04:00,26,17.1,17.1,16.95,16.95,144
DVJ18,2018-02-26 04:30,26,17,17,16.95,17,241
DVJ18,2018-02-26 05:00,26,17,17,16.95,17,140
DVJ18,2018-02-26 05:30,26,16.95,17,16.95,17,99
DVJ18,2018-02-26 06:00,26,17,17,17,17,5
DVJ18,2018-02-26 06:30,26,17.05,17.05,16.95,16.95,56
DVJ18,2018-02-26 07:00,26,17,17.05,17,17.05,16
DVJ18,2018-02-26 07:30,26,17.05,17.05,16.95,16.95,63
DVJ18,2018-02-26 08:00,26,17,17,16.9,16.9,82
DVJ18,2018-02-26 08:30,26,16.95,16.95,16.8,16.9,1435
DVJ18,2018-02-26 09:00,26,16.9,17,16.85,17,30
DVJ18,2018-02-26 09:30,26,17,17,16.85,16.85,192
DVJ18,2018-02-26 10:00,26,16.9,16.9,16.65,16.65,1178
DVJ18,2018-02-26 10:30,26,16.7,16.7,16.65,16.65,411
DVJ18,2018-02-26 11:00,26,16.65,16.65,16.6,16.6,73
DVJ18,2018-02-26 11:30,26,16.6,16.6,16.6,16.6,1
DVJ18,2018-02-26 12:00,26,16.55,16.55,16.55,16.55,1
DVJ18,2018-02-26 12:30,26,16.5,16.5,16.5,16.5,1
DVJ18,2018-02-26 13:00,26,16.5,16.6,16.5,16.6,30
DVJ18,2018-02-26 13:30,26,16.7,16.7,16.7,16.7,1
DVJ18,2018-02-26 14:00,26,16.7,16.7,16.7,16.7,1
DVJ18,2018-02-27 02:00,27,16.85,16.85,16.7,16.7,135
DVJ18,2018-02-27 02:30,27,16.75,16.8,16.7,16.8,66
DVJ18,2018-02-27 03:00,27,16.8,16.85,16.8,16.8,60
DVJ18,2018-02-27 03:30,27,16.8,16.8,16.75,16.8,210
DVJ18,2018-02-27 04:00,27,16.8,16.85,16.8,16.8,101
DVJ18,2018-02-27 04:30,27,16.85,16.85,16.8,16.8,147
DVJ18,2018-02-27 05:00,27,16.85,17,16.85,16.95,368
DVJ18,2018-02-27 05:30,27,16.95,17,16.9,17,278
DVJ18,2018-02-27 06:00,27,17,17,16.95,16.95,58
DVJ18,2018-02-27 06:30,27,16.9,16.95,16.9,16.9,224
DVJ18,2018-02-27 07:00,27,16.95,16.95,16.95,16.95,39
DVJ18,2018-02-27 07:30,27,17,17,16.9,16.9,8
DVJ18,2018-02-27 08:00,27,16.9,17,16.9,16.95,119
DVJ18,2018-02-27 08:30,27,16.9,16.95,16.85,16.95,636
DVJ18,2018-02-27 09:00,27,16.95,16.95,16.8,16.8,370
DVJ18,2018-02-27 09:30,27,16.85,17.05,16.85,17.05,244
DVJ18,2018-02-27 10:00,27,17.05,17.2,17.05,17.2,746
DVJ18,2018-02-27 10:30,27,17.2,17.3,17.1,17.3,500
DVJ18,2018-02-27 11:00,27,17.3,17.5,17.3,17.5,31
DVJ18,2018-02-27 11:30,27,17.5,17.5,17.5,17.5,12
DVJ18,2018-02-27 12:30,27,17.4,17.4,17.4,17.4,1
DVJ18,2018-02-27 13:00,27,17.5,17.6,17.5,17.6,14
DVJ18,2018-02-27 14:00,27,17.65,17.8,17.65,17.8,57
DVJ18,2018-02-27 14:30,27,17.7,17.7,17.7,17.7,5
DVJ18,2018-02-28 01:00,28,17.3,17.8,17.3,17.65,5
DVJ18,2018-02-28 02:00,28,17.45,17.45,17.25,17.35,126
DVJ18,2018-02-28 02:30,28,17.35,17.4,17.3,17.4,180
DVJ18,2018-02-28 03:00,28,17.4,17.4,17.35,17.4,144
DVJ18,2018-02-28 03:30,28,17.4,17.4,17.35,17.35,54
DVJ18,2018-02-28 04:00,28,17.4,17.4,17.35,17.35,28
DVJ18,2018-02-28 04:30,28,17.35,17.45,17.35,17.45,396
DVJ18,2018-02-28 05:00,28,17.4,17.4,17.4,17.4,10
DVJ18,2018-02-28 05:30,28,17.45,17.45,17.45,17.45,946
DVJ18,2018-02-28 06:00,28,17.5,17.5,17.5,17.5,4
DVJ18,2018-02-28 06:30,28,17.45,17.45,17.45,17.45,1
DVJ18,2018-02-28 07:00,28,17.4,17.4,17.4,17.4,336
DVJ18,2018-02-28 07:30,28,17.4,17.45,17.35,17.4,976
DVJ18,2018-02-28 08:00,28,17.35,17.35,17.3,17.3,123
DVJ18,2018-02-28 08:30,28,17.25,17.35,17.25,17.35,255
DVJ18,2018-02-28 09:00,28,17.25,17.35,17.25,17.3,74
DVJ18,2018-02-28 09:30,28,17.3,17.6,17.25,17.55,861
DVJ18,2018-02-28 10:00,28,17.6,17.8,17.55,17.65,1420
DVJ18,2018-02-28 10:30,28,17.65,18.05,17.6,17.9,820
DVJ18,2018-02-28 11:00,28,17.8,17.9,17.75,17.9,113
DVJ18,2018-02-28 11:30,28,17.9,17.9,17.6,17.65,214
DVJ18,2018-02-28 12:00,28,17.7,17.7,17.7,17.7,5
DVJ18,2018-02-28 12:30,28,17.6,17.6,17.5,17.5,36
DVJ18,2018-02-28 13:00,28,17.5,17.5,17.5,17.5,8
DVJ18,2018-02-28 13:30,28,17.5,17.8,17.5,17.8,26
DVJ18,2018-02-28 14:00,28,18,18,17.9,17.9,8
DVJ18,2018-02-28 14:30,28,17.95,18,17.9,18,27
DVJ18,2018-03-01 01:30,1,17.85,17.85,17.85,17.85,1
DVJ18,2018-03-01 02:00,1,17.7,17.8,17.65,17.8,45
DVJ18,2018-03-01 02:30,1,17.8,17.8,17.75,17.75,148
DVJ18,2018-03-01 03:00,1,17.8,18,17.8,17.95,179
DVJ18,2018-03-01 03:30,1,17.9,18.25,17.9,18.25,411
DVJ18,2018-03-01 04:00,1,18.3,18.3,18.2,18.3,133
DVJ18,2018-03-01 04:30,1,18.3,18.3,18.25,18.25,121
DVJ18,2018-03-01 05:00,1,18.2,18.25,18.2,18.25,117
DVJ18,2018-03-01 05:30,1,18.35,18.45,18.35,18.45,263
DVJ18,2018-03-01 06:00,1,18.35,18.35,18.25,18.25,155
DVJ18,2018-03-01 06:30,1,18.25,18.3,18.25,18.3,57
DVJ18,2018-03-01 07:00,1,18.3,18.4,18.3,18.4,92
DVJ18,2018-03-01 07:30,1,18.4,18.4,17.95,17.95,822
DVJ18,2018-03-01 08:00,1,17.95,18.1,17.95,18.1,290
DVJ18,2018-03-01 08:30,1,18.1,18.6,18.05,18.45,1013
DVJ18,2018-03-01 09:00,1,18.5,18.5,18.15,18.15,769
DVJ18,2018-03-01 09:30,1,18.1,18.25,18.05,18.25,585
DVJ18,2018-03-01 10:00,1,18.35,18.6,18.3,18.6,1439
DVJ18,2018-03-01 10:30,1,18.6,18.6,18.4,18.5,1066
DVJ18,2018-03-01 11:00,1,18.5,18.85,18.5,18.85,61
DVJ18,2018-03-01 11:30,1,18.9,18.9,18.85,18.85,41
DVJ18,2018-03-01 12:00,1,18.85,19.2,18.85,18.9,197
DVJ18,2018-03-01 12:30,1,19.1,19.3,19,19.3,24
DVJ18,2018-03-01 13:00,1,19.45,19.65,19.25,19.25,116
DVJ18,2018-03-01 13:30,1,19.3,19.3,19.2,19.2,40
DVJ18,2018-03-01 14:00,1,19.3,19.3,18.65,18.9,102
DVJ18,2018-03-01 14:30,1,18.9,19.25,18.9,19,35
DVJ18,2018-03-02 01:30,2,18.9,18.9,18.9,18.9,10
DVJ18,2018-03-02 02:00,2,18.95,19,18.8,18.85,179
DVJ18,2018-03-02 02:30,2,18.85,19.55,18.85,19.55,969
DVJ18,2018-03-02 03:00,2,19.5,19.55,19.35,19.4,356
DVJ18,2018-03-02 03:30,2,19.45,19.45,19.3,19.45,339
DVJ18,2018-03-02 04:00,2,19.4,19.5,19.4,19.4,289
DVJ18,2018-03-02 04:30,2,19.35,19.6,19.35,19.55,650
DVJ18,2018-03-02 05:00,2,19.5,19.6,19.45,19.45,376
DVJ18,2018-03-02 05:30,2,19.5,19.55,19.35,19.35,114
DVJ18,2018-03-02 06:00,2,19.4,19.4,19.3,19.3,369
DVJ18,2018-03-02 06:30,2,19.35,19.55,19.35,19.55,397
DVJ18,2018-03-02 07:00,2,19.7,19.7,19.35,19.5,1126
DVJ18,2018-03-02 07:30,2,19.5,19.6,19.4,19.4,1349
DVJ18,2018-03-02 08:00,2,19.45,19.65,19.45,19.65,365
DVJ18,2018-03-02 08:30,2,19.65,20.1,19.6,19.7,2370
DVJ18,2018-03-02 09:00,2,19.7,19.85,19.55,19.7,2003
DVJ18,2018-03-02 09:30,2,19.7,19.8,19.6,19.8,1949
DVJ18,2018-03-02 10:00,2,19.8,19.95,19.6,19.7,4375
DVJ18,2018-03-02 10:30,2,19.65,19.7,19.3,19.35,729
DVJ18,2018-03-02 11:00,2,19.25,19.3,19.05,19.05,194
DVJ18,2018-03-02 11:30,2,19,19.2,19,19,544
DVJ18,2018-03-02 12:00,2,19.05,19.2,19.05,19.2,62
DVJ18,2018-03-02 12:30,2,19.3,19.4,19.2,19.2,44
DVJ18,2018-03-02 13:00,2,19.2,19.2,19.2,19.2,1
DVJ18,2018-03-02 13:30,2,19.3,19.3,19.2,19.2,5
DVJ18,2018-03-02 14:30,2,18.95,18.95,18.75,18.75,127
DVJ18,2018-03-05 01:00,5,19.2,19.45,19.2,19.45,9
DVJ18,2018-03-05 01:30,5,19.45,19.55,19.45,19.55,263
DVJ18,2018-03-05 02:00,5,19.45,19.6,18.8,19.15,314
DVJ18,2018-03-05 02:30,5,19.15,19.15,18.95,19.15,815
DVJ18,2018-03-05 03:00,5,19.15,19.4,19.15,19.35,446
DVJ18,2018-03-05 03:30,5,19.3,19.3,19,19.05,185
DVJ18,2018-03-05 04:00,5,19,19.15,19,19.1,184
DVJ18,2018-03-05 04:30,5,19.2,19.2,19,19,66
DVJ18,2018-03-05 05:00,5,19,19,18.9,18.95,447
DVJ18,2018-03-05 05:30,5,19,19.05,18.95,18.95,31
DVJ18,2018-03-05 06:00,5,19.05,19.05,19,19,109
DVJ18,2018-03-05 06:30,5,19,19.05,19,19.05,8
DVJ18,2018-03-05 07:00,5,19.05,19.1,18.9,19,135
DVJ18,2018-03-05 07:30,5,19,19,18.95,19,156
DVJ18,2018-03-05 08:00,5,19.05,19.15,19,19.05,548
DVJ18,2018-03-05 08:30,5,19,19,18.9,19,194
DVJ18,2018-03-05 09:00,5,19,19,18.85,18.85,696
DVJ18,2018-03-05 09:30,5,18.8,18.8,18.55,18.55,1547
DVJ18,2018-03-05 10:00,5,18.5,18.5,18.2,18.2,2503
DVJ18,2018-03-05 10:30,5,18.25,18.3,18,18.05,2912
DVJ18,2018-03-05 11:00,5,18,18.25,18,18.15,331
DVJ18,2018-03-05 11:30,5,18.2,18.2,18,18,41
DVJ18,2018-03-05 12:00,5,17.85,17.95,17.85,17.95,17
DVJ18,2018-03-05 12:30,5,18.15,18.15,18,18,19
DVJ18,2018-03-05 13:00,5,17.95,18.2,17.95,18.2,49
DVJ18,2018-03-05 14:30,5,17.85,18,17.85,18,8
DVJ18,2018-03-06 01:00,6,18,18,17.85,17.85,27
DVJ18,2018-03-06 01:30,6,17.95,17.95,17.8,17.8,53
DVJ18,2018-03-06 02:00,6,17.8,17.85,17.7,17.75,239
DVJ18,2018-03-06 02:30,6,17.8,17.8,17.7,17.75,446
DVJ18,2018-03-06 03:00,6,17.7,17.8,17.7,17.8,437
DVJ18,2018-03-06 03:30,6,17.8,17.9,17.8,17.85,185
DVJ18,2018-03-06 04:00,6,17.9,17.95,17.9,17.9,345
DVJ18,2018-03-06 04:30,6,17.9,17.9,17.9,17.9,47
DVJ18,2018-03-06 05:00,6,17.9,17.95,17.85,17.9,592
DVJ18,2018-03-06 05:30,6,17.9,17.95,17.85,17.95,235
DVJ18,2018-03-06 06:00,6,17.95,18,17.9,18,343
DVJ18,2018-03-06 06:30,6,17.95,18,17.95,18,4
DVJ18,2018-03-06 07:00,6,17.95,17.95,17.9,17.95,58
DVJ18,2018-03-06 07:30,6,17.95,18.1,17.9,18.1,484
DVJ18,2018-03-06 08:00,6,18.1,18.15,18,18.05,669
DVJ18,2018-03-06 08:30,6,18,18.35,18,18.2,1715
DVJ18,2018-03-06 09:00,6,18.2,18.4,18.2,18.25,306
DVJ18,2018-03-06 09:30,6,18.25,18.35,18.05,18.35,2100
DVJ18,2018-03-06 10:00,6,18.35,18.45,18.2,18.4,1519
DVJ18,2018-03-06 10:30,6,18.45,18.45,18.25,18.25,1136
DVJ18,2018-03-06 11:00,6,18.35,18.4,18.3,18.4,110
DVJ18,2018-03-06 11:30,6,18.4,18.4,18,18,11
DVJ18,2018-03-06 12:00,6,18,18,18,18,1
DVJ18,2018-03-06 13:30,6,18.1,18.1,18,18,2
DVJ18,2018-03-06 14:30,6,18,18,17.95,17.95,9
DVJ18,2018-03-07 01:00,7,18.65,18.8,18.55,18.8,9
DVJ18,2018-03-07 02:00,7,18.6,18.9,18.5,18.5,648
DVJ18,2018-03-07 02:30,7,18.55,18.7,18.55,18.7,123
DVJ18,2018-03-07 03:00,7,18.7,18.7,18.55,18.55,365
DVJ18,2018-03-07 03:30,7,18.55,18.7,18.55,18.65,495
DVJ18,2018-03-07 04:00,7,18.7,18.7,18.55,18.55,272
DVJ18,2018-03-07 04:30,7,18.65,18.65,18.65,18.65,50
DVJ18,2018-03-07 05:00,7,18.75,18.8,18.75,18.8,75
DVJ18,2018-03-07 05:30,7,18.6,18.6,18.6,18.6,21
DVJ18,2018-03-07 06:00,7,18.55,18.55,18.45,18.5,303
DVJ18,2018-03-07 06:30,7,18.5,18.6,18.5,18.5,59
DVJ18,2018-03-07 07:00,7,18.55,18.6,18.4,18.4,85
DVJ18,2018-03-07 07:30,7,18.35,18.45,18.35,18.4,123
DVJ18,2018-03-07 08:00,7,18.45,18.45,18.3,18.4,470
DVJ18,2018-03-07 08:30,7,18.4,18.45,18.25,18.4,1777
DVJ18,2018-03-07 09:00,7,18.45,18.5,18.3,18.35,1046
DVJ18,2018-03-07 09:30,7,18.35,18.35,18.15,18.15,307
DVJ18,2018-03-07 10:00,7,18.15,18.4,18.15,18.3,999
DVJ18,2018-03-07 10:30,7,18.3,18.35,18.2,18.35,619
DVJ18,2018-03-07 11:00,7,18.5,18.65,18.5,18.55,127
DVJ18,2018-03-07 12:00,7,18.5,18.55,18.45,18.45,27
DVJ18,2018-03-07 12:30,7,18.35,18.35,18.2,18.2,110
DVJ18,2018-03-07 13:00,7,18.25,18.25,18.05,18.1,59
DVJ18,2018-03-07 13:30,7,18,18,17.8,17.9,51
DVJ18,2018-03-07 14:00,7,17.9,17.9,17.8,17.8,5
DVJ18,2018-03-07 14:30,7,17.8,17.8,17.75,17.75,15
DVJ18,2018-03-08 01:00,8,17.8,17.8,17.8,17.8,10
DVJ18,2018-03-08 01:30,8,17.75,17.95,17.75,17.95,228
DVJ18,2018-03-08 02:00,8,17.95,18.1,17.9,18.1,354
DVJ18,2018-03-08 02:30,8,18.1,18.1,17.95,18,1052
DVJ18,2018-03-08 03:00,8,18.1,18.1,17.9,18,530
DVJ18,2018-03-08 03:30,8,17.95,18.15,17.95,18.15,342
DVJ18,2018-03-08 04:00,8,18.15,18.15,18.15,18.15,45
DVJ18,2018-03-08 04:30,8,18.05,18.15,18.05,18.15,51
DVJ18,2018-03-08 05:00,8,18.15,18.15,18.1,18.1,72
DVJ18,2018-03-08 05:30,8,18.1,18.1,18.05,18.05,98
DVJ18,2018-03-08 06:00,8,18.05,18.05,17.95,17.95,323
DVJ18,2018-03-08 06:30,8,18,18.05,18,18,283
DVJ18,2018-03-08 07:00,8,18,18,17.95,18,69
DVJ18,2018-03-08 07:30,8,18,18.05,17.9,17.9,447
DVJ18,2018-03-08 08:00,8,17.9,17.9,17.65,17.7,1603
DVJ18,2018-03-08 08:30,8,17.7,17.7,17.55,17.7,1317
DVJ18,2018-03-08 09:00,8,17.7,17.8,17.7,17.7,215
DVJ18,2018-03-08 09:30,8,17.7,17.8,17.65,17.65,390
DVJ18,2018-03-08 10:00,8,17.65,17.7,17.45,17.45,2587
DVJ18,2018-03-08 10:30,8,17.45,17.6,17.45,17.5,1185
DVJ18,2018-03-08 11:00,8,17.5,17.7,17.5,17.65,113
DVJ18,2018-03-08 11:30,8,17.65,17.65,17.6,17.65,5
DVJ18,2018-03-08 13:30,8,17.65,17.65,17.65,17.65,5
DVJ18,2018-03-08 14:30,8,17.6,17.6,17.6,17.6,10
DVJ18,2018-03-09 02:00,9,17.4,17.6,17.4,17.5,232
DVJ18,2018-03-09 02:30,9,17.5,17.5,17.35,17.4,751
DVJ18,2018-03-09 03:00,9,17.4,17.5,17.4,17.45,161
DVJ18,2018-03-09 03:30,9,17.45,17.45,17.4,17.4,216
DVJ18,2018-03-09 04:00,9,17.4,17.45,17.4,17.45,110
DVJ18,2018-03-09 04:30,9,17.5,17.5,17.4,17.4,185
DVJ18,2018-03-09 05:00,9,17.45,17.45,17.4,17.45,582
DVJ18,2018-03-09 05:30,9,17.45,17.45,17.4,17.4,281
DVJ18,2018-03-09 06:00,9,17.4,17.55,17.4,17.55,1106
DVJ18,2018-03-09 06:30,9,17.55,17.55,17.5,17.5,77
DVJ18,2018-03-09 07:00,9,17.5,17.5,17.4,17.45,1872
DVJ18,2018-03-09 07:30,9,17.35,17.35,16.9,17,2087
DVJ18,2018-03-09 08:00,9,17.05,17.35,17.05,17.35,1890
DVJ18,2018-03-09 08:30,9,17.35,17.4,17.15,17.15,1934
DVJ18,2018-03-09 09:00,9,17.15,17.2,17,17.05,3815
DVJ18,2018-03-09 09:30,9,17.05,17.05,16.8,16.8,1152
DVJ18,2018-03-09 10:00,9,16.8,16.85,16.65,16.65,2468
DVJ18,2018-03-09 10:30,9,16.65,16.8,16.6,16.8,1578
DVJ18,2018-03-09 11:00,9,16.7,16.75,16.65,16.7,149
DVJ18,2018-03-09 11:30,9,16.7,16.7,16.6,16.65,29
DVJ18,2018-03-09 12:00,9,16.6,16.6,16.5,16.5,61
DVJ18,2018-03-09 12:30,9,16.5,16.5,16.5,16.5,10
DVJ18,2018-03-09 13:00,9,16.5,16.5,16.5,16.5,48
DVJ18,2018-03-09 14:30,9,16.3,16.3,16.3,16.3,1
DVJ18,2018-03-12 02:00,12,16.1,16.25,16,16.25,17
DVJ18,2018-03-12 02:30,12,16.25,16.3,16.25,16.25,42
DVJ18,2018-03-12 03:00,12,16.25,16.35,16.2,16.3,403
DVJ18,2018-03-12 03:30,12,16.35,16.5,16.35,16.45,169
DVJ18,2018-03-12 04:00,12,16.45,16.45,16.35,16.35,158
DVJ18,2018-03-12 04:30,12,16.35,16.4,16.35,16.4,5
DVJ18,2018-03-12 05:00,12,16.4,16.45,16.4,16.4,208
DVJ18,2018-03-12 05:30,12,16.35,16.35,16.3,16.35,608
DVJ18,2018-03-12 06:00,12,16.3,16.4,16.3,16.35,151
DVJ18,2018-03-12 06:30,12,16.4,16.5,16.3,16.5,520
DVJ18,2018-03-12 07:00,12,16.45,16.5,16.45,16.45,420
DVJ18,2018-03-12 07:30,12,16.4,16.45,16.35,16.4,887
DVJ18,2018-03-12 08:00,12,16.4,16.5,16.35,16.35,640
DVJ18,2018-03-12 08:30,12,16.4,16.5,16.25,16.5,576
DVJ18,2018-03-12 09:00,12,16.45,16.5,16.4,16.4,577
DVJ18,2018-03-12 09:30,12,16.45,16.55,16.4,16.5,357
DVJ18,2018-03-12 10:00,12,16.5,16.65,16.5,16.65,1315
DVJ18,2018-03-12 10:30,12,16.6,16.6,16.45,16.5,1023
DVJ18,2018-03-12 11:00,12,16.4,16.45,16.35,16.4,792
DVJ18,2018-03-12 11:30,12,16.35,16.5,16.35,16.5,910
DVJ18,2018-03-12 12:00,12,16.4,16.4,16.35,16.35,72
DVJ18,2018-03-12 12:30,12,16.35,16.4,16.3,16.4,60
DVJ18,2018-03-12 13:00,12,16.4,16.5,16.35,16.45,15
DVJ18,2018-03-12 13:30,12,16.55,16.55,16.55,16.55,43
DVJ18,2018-03-12 14:00,12,16.55,16.55,16.55,16.55,74
DVJ18,2018-03-12 14:30,12,16.4,16.5,16.35,16.5,93
DVJ18,2018-03-13 02:00,13,16.35,16.35,16.35,16.35,4
DVJ18,2018-03-13 03:00,13,16.35,16.4,16.3,16.3,163
DVJ18,2018-03-13 03:30,13,16.35,16.35,16.25,16.25,417
DVJ18,2018-03-13 04:00,13,16.25,16.25,16.15,16.2,312
DVJ18,2018-03-13 04:30,13,16.2,16.25,16.2,16.25,61
DVJ18,2018-03-13 05:00,13,16.3,16.3,16.25,16.25,714
DVJ18,2018-03-13 05:30,13,16.25,16.3,16.25,16.3,6
DVJ18,2018-03-13 06:00,13,16.3,16.35,16.3,16.3,31
DVJ18,2018-03-13 06:30,13,16.3,16.4,16.3,16.3,53
DVJ18,2018-03-13 07:00,13,16.3,16.45,16.3,16.45,428
DVJ18,2018-03-13 07:30,13,16.35,16.5,16.3,16.4,524
DVJ18,2018-03-13 08:00,13,16.4,16.4,16.35,16.4,101
DVJ18,2018-03-13 08:30,13,16.4,16.45,16.4,16.45,817
DVJ18,2018-03-13 09:00,13,16.5,16.55,16.4,16.45,1150
DVJ18,2018-03-13 09:30,13,16.5,16.6,16.45,16.55,371
DVJ18,2018-03-13 10:00,13,16.55,16.95,16.55,16.95,1250
DVJ18,2018-03-13 10:30,13,16.9,17.15,16.9,17.1,2634
DVJ18,2018-03-13 11:00,13,17.15,17.6,17.1,17.2,4547
DVJ18,2018-03-13 11:30,13,17.2,17.3,17,17,684
DVJ18,2018-03-13 12:00,13,17.05,17.1,17,17.1,58
DVJ18,2018-03-13 12:30,13,17.2,17.25,17.15,17.2,100
DVJ18,2018-03-13 13:00,13,17.25,17.25,17.1,17.15,51
DVJ18,2018-03-13 13:30,13,17.1,17.1,17.1,17.1,10
DVJ18,2018-03-13 14:00,13,17.35,17.4,17.35,17.4,17
DVJ18,2018-03-13 14:30,13,17.5,17.5,17.35,17.4,58
DVJ18,2018-03-13 15:30,13,17.2,17.4,17.2,17.4,57
DVJ18,2018-03-14 02:00,14,17.2,17.2,17.2,17.2,5
DVJ18,2018-03-14 02:30,14,17.3,17.35,17.3,17.35,4
DVJ18,2018-03-14 03:00,14,17.15,17.15,16.9,16.95,292
DVJ18,2018-03-14 03:30,14,16.95,17.1,16.95,17.1,157
DVJ18,2018-03-14 04:00,14,17,17,16.95,16.95,87
DVJ18,2018-03-14 04:30,14,17,17.05,16.95,16.95,49
DVJ18,2018-03-14 05:00,14,16.95,17,16.9,16.95,266
DVJ18,2018-03-14 05:30,14,16.85,17,16.85,17,109
DVJ18,2018-03-14 06:00,14,16.95,16.95,16.85,16.85,76
DVJ18,2018-03-14 06:30,14,16.9,16.9,16.75,16.8,189
DVJ18,2018-03-14 07:00,14,16.85,16.9,16.8,16.9,108
DVJ18,2018-03-14 07:30,14,16.9,16.9,16.8,16.85,443
DVJ18,2018-03-14 08:00,14,16.85,16.85,16.75,16.75,155
DVJ18,2018-03-14 08:30,14,16.8,17,16.8,17,315
DVJ18,2018-03-14 09:00,14,16.95,17.2,16.85,17.1,668
DVJ18,2018-03-14 09:30,14,17.1,17.2,17.1,17.2,1033
DVJ18,2018-03-14 10:00,14,17.15,17.45,17.15,17.3,1539
DVJ18,2018-03-14 10:30,14,17.25,17.6,17.25,17.55,1233
DVJ18,2018-03-14 11:00,14,17.55,17.7,17.4,17.45,749
DVJ18,2018-03-14 11:30,14,17.45,17.55,17.3,17.55,556
DVJ18,2018-03-14 12:00,14,17.5,17.6,17.5,17.5,187
DVJ18,2018-03-14 12:30,14,17.4,17.4,17.1,17.2,74
DVJ18,2018-03-14 13:00,14,17.2,17.2,17.2,17.2,64
DVJ18,2018-03-14 13:30,14,17.25,17.25,17.25,17.25,3
DVJ18,2018-03-14 14:30,14,17.5,17.5,17.5,17.5,3
DVJ18,2018-03-14 15:00,14,17.45,17.45,17.45,17.45,30
DVJ18,2018-03-14 15:30,14,17.45,17.45,17.45,17.45,1
DVJ18,2018-03-15 03:00,15,17.35,17.4,17.15,17.3,377
DVJ18,2018-03-15 03:30,15,17.3,17.35,17.25,17.25,90
DVJ18,2018-03-15 04:00,15,17.3,17.3,17.1,17.2,549
DVJ18,2018-03-15 04:30,15,17.2,17.35,17.2,17.35,562
DVJ18,2018-03-15 05:00,15,17.4,17.7,17.4,17.65,960
DVJ18,2018-03-15 05:30,15,17.65,17.75,17.6,17.7,440
DVJ18,2018-03-15 06:00,15,17.65,17.8,17.65,17.7,398
DVJ18,2018-03-15 06:30,15,17.65,17.65,17.55,17.55,596
DVJ18,2018-03-15 07:00,15,17.55,17.7,17.55,17.7,222
DVJ18,2018-03-15 07:30,15,17.7,17.7,17.55,17.6,99
DVJ18,2018-03-15 08:00,15,17.55,17.6,17.5,17.5,323
DVJ18,2018-03-15 08:30,15,17.55,17.65,17.55,17.6,516
DVJ18,2018-03-15 09:00,15,17.5,17.55,17.45,17.45,912
DVJ18,2018-03-15 09:30,15,17.45,17.45,17.3,17.3,714
DVJ18,2018-03-15 10:00,15,17.3,17.3,17.15,17.15,1226
DVJ18,2018-03-15 10:30,15,17.15,17.15,17.05,17.05,1578
DVJ18,2018-03-15 11:00,15,17.05,17.1,16.9,16.95,5094
DVJ18,2018-03-15 11:30,15,16.95,17.05,16.9,16.9,888
DVJ18,2018-03-15 12:00,15,16.9,16.95,16.85,16.95,80
DVJ18,2018-03-15 12:30,15,16.95,17.1,16.95,17.1,317
DVJ18,2018-03-15 13:00,15,17.15,17.15,17,17.05,74
DVJ18,2018-03-15 13:30,15,17.15,17.15,17.1,17.1,109
DVJ18,2018-03-15 14:00,15,16.95,17,16.9,16.9,12
DVJ18,2018-03-15 14:30,15,16.85,16.85,16.85,16.85,12
DVJ18,2018-03-15 15:30,15,16.8,16.8,16.8,16.8,32
DVJ18,2018-03-16 03:30,16,16.85,16.9,16.7,16.7,321
DVJ18,2018-03-16 04:00,16,16.75,16.75,16.55,16.75,1650
DVJ18,2018-03-16 04:30,16,16.75,16.8,16.75,16.75,106
DVJ18,2018-03-16 05:00,16,16.8,16.85,16.8,16.8,672
DVJ18,2018-03-16 05:30,16,16.75,16.95,16.75,16.8,1362
DVJ18,2018-03-16 06:00,16,16.85,16.85,16.75,16.8,705
DVJ18,2018-03-16 06:30,16,16.8,16.85,16.8,16.85,106
DVJ18,2018-03-16 07:00,16,16.9,16.9,16.85,16.85,204
DVJ18,2018-03-16 07:30,16,16.8,16.85,16.75,16.75,464
DVJ18,2018-03-16 08:00,16,16.75,16.75,16.65,16.75,1191
DVJ18,2018-03-16 08:30,16,16.75,16.75,16.5,16.55,2540
DVJ18,2018-03-16 09:00,16,16.5,16.5,16.25,16.3,2084
DVJ18,2018-03-16 09:30,16,16.25,16.25,16.15,16.2,990
DVJ18,2018-03-16 10:00,16,16.2,16.3,16.05,16.1,2748
DVJ18,2018-03-16 10:30,16,16.05,16.2,16,16.2,3487
DVJ18,2018-03-16 11:00,16,16.2,16.25,16.05,16.05,3156
DVJ18,2018-03-16 11:30,16,16.05,16.05,15.9,15.9,1533
DVJ18,2018-03-16 12:00,16,16.05,16.15,16.05,16.15,134
DVJ18,2018-03-16 12:30,16,16.2,16.2,16.2,16.2,17
DVJ18,2018-03-16 13:00,16,16.25,16.25,16.25,16.25,13
DVJ18,2018-03-16 13:30,16,16.15,16.15,16,16,10
DVJ18,2018-03-16 14:00,16,16.15,16.15,16.15,16.15,3
DVJ18,2018-03-16 14:30,16,16,16.3,15.95,16.3,78
DVJ18,2018-03-16 15:00,16,16.3,16.3,16.3,16.3,23
DVJ18,2018-03-19 02:00,19,16.5,16.65,16.5,16.65,58
DVJ18,2018-03-19 02:30,19,16.65,16.65,16.5,16.5,72
DVJ18,2018-03-19 03:00,19,16.45,16.75,16.3,16.6,2734
DVJ18,2018-03-19 03:30,19,16.65,16.95,16.65,16.7,2065
DVJ18,2018-03-19 04:00,19,16.75,16.8,16.7,16.7,866
DVJ18,2018-03-19 04:30,19,16.7,16.75,16.55,16.55,586
DVJ18,2018-03-19 05:00,19,16.55,16.65,16.55,16.65,864
DVJ18,2018-03-19 05:30,19,16.65,16.65,16.6,16.6,195
DVJ18,2018-03-19 06:00,19,16.65,16.7,16.6,16.7,533
DVJ18,2018-03-19 06:30,19,16.7,16.7,16.6,16.6,92
DVJ18,2018-03-19 07:00,19,16.65,16.65,16.4,16.45,240
DVJ18,2018-03-19 07:30,19,16.45,16.55,16.45,16.55,456
DVJ18,2018-03-19 08:00,19,16.55,16.65,16.55,16.6,931
DVJ18,2018-03-19 08:30,19,16.6,16.75,16.6,16.75,1311
DVJ18,2018-03-19 09:00,19,16.7,16.9,16.7,16.75,1002
DVJ18,2018-03-19 09:30,19,16.8,17.05,16.75,17,2370
DVJ18,2018-03-19 10:00,19,17.05,17.35,16.95,17.25,3516
DVJ18,2018-03-19 10:30,19,17.25,17.7,17.25,17.6,2651
DVJ18,2018-03-19 11:00,19,17.6,17.95,17.6,17.8,6517
DVJ18,2018-03-19 11:30,19,17.75,18,17.65,17.8,1958
DVJ18,2018-03-19 12:00,19,17.8,18.15,17.8,18.05,386
DVJ18,2018-03-19 12:30,19,18.05,18.1,17.75,17.75,179
DVJ18,2018-03-19 13:00,19,17.75,17.9,17.75,17.9,67
DVJ18,2018-03-19 13:30,19,18.1,18.15,17.8,17.8,73
DVJ18,2018-03-19 14:00,19,17.85,17.9,17.45,17.45,140
DVJ18,2018-03-19 14:30,19,17.55,17.55,17.3,17.35,132
DVJ18,2018-03-19 15:00,19,17.35,17.35,17.25,17.3,8
DVJ18,2018-03-19 15:30,19,17.3,17.3,17.1,17.25,101
DVJ18,2018-03-20 02:00,20,17.15,17.15,16.95,17.05,37
DVJ18,2018-03-20 02:30,20,17.15,17.15,17.15,17.15,70
DVJ18,2018-03-20 03:00,20,17.25,17.4,17.2,17.25,1091
DVJ18,2018-03-20 03:30,20,17.3,17.6,17.3,17.45,4341
DVJ18,2018-03-20 04:00,20,17.45,18,17.35,17.8,3727
DVJ18,2018-03-20 04:30,20,17.75,17.8,17.55,17.55,1087
DVJ18,2018-03-20 05:00,20,17.55,17.55,17.35,17.35,948
DVJ18,2018-03-20 05:30,20,17.35,17.35,17.15,17.2,484
DVJ18,2018-03-20 06:00,20,17.2,17.2,17.15,17.15,259
DVJ18,2018-03-20 06:30,20,17.15,17.2,17.1,17.15,608
DVJ18,2018-03-20 07:00,20,17.1,17.2,17.1,17.2,290
DVJ18,2018-03-20 07:30,20,17.25,17.3,17.2,17.3,412
DVJ18,2018-03-20 08:00,20,17.3,17.8,17.2,17.7,4730
DVJ18,2018-03-20 08:30,20,17.7,17.7,17.25,17.5,4322
DVJ18,2018-03-20 09:00,20,17.5,17.6,17.4,17.4,1880
DVJ18,2018-03-20 09:30,20,17.35,17.5,17.35,17.4,2716
DVJ18,2018-03-20 10:00,20,17.4,17.5,17.35,17.35,1357
DVJ18,2018-03-20 10:30,20,17.35,17.55,17.3,17.4,1494
DVJ18,2018-03-20 11:00,20,17.4,17.4,17.1,17.15,4893
DVJ18,2018-03-20 11:30,20,17.2,17.25,17.1,17.25,2605
DVJ18,2018-03-20 12:00,20,17.2,17.25,17.1,17.15,477
DVJ18,2018-03-20 12:30,20,17.2,17.25,17.15,17.25,225
DVJ18,2018-03-20 13:00,20,17.2,17.2,17.05,17.1,65
DVJ18,2018-03-20 13:30,20,17,17.05,16.9,17,29
DVJ18,2018-03-20 14:00,20,16.9,16.9,16.85,16.85,15
DVJ18,2018-03-20 14:30,20,16.85,17,16.85,17,193
DVJ18,2018-03-20 15:00,20,16.9,17,16.9,17,29
DVJ18,2018-03-20 15:30,20,16.9,16.9,16.8,16.8,8
DVJ18,2018-03-21 02:00,21,16.9,17.05,16.7,17.05,78
DVJ18,2018-03-21 02:30,21,17.05,17.1,16.8,17.05,103
DVJ18,2018-03-21 03:00,21,17.05,17.1,16.8,16.95,490
DVJ18,2018-03-21 03:30,21,16.95,17.1,16.9,17.05,897
DVJ18,2018-03-21 04:00,21,17,17.2,17,17.1,1907
DVJ18,2018-03-21 04:30,21,17.15,17.15,17.05,17.05,287
DVJ18,2018-03-21 05:00,21,17.05,17.2,16.95,16.95,1035
DVJ18,2018-03-21 05:30,21,16.95,17,16.95,17,347
DVJ18,2018-03-21 06:00,21,17,17,16.95,17,106
DVJ18,2018-03-21 06:30,21,17,17.15,17,17.1,573
DVJ18,2018-03-21 07:00,21,17.15,17.2,17.15,17.2,551
DVJ18,2018-03-21 07:30,21,17.2,17.2,17.05,17.15,1059
DVJ18,2018-03-21 08:00,21,17.2,17.25,17.1,17.1,1316
DVJ18,2018-03-21 08:30,21,17.1,17.2,16.95,17.15,2840
DVJ18,2018-03-21 09:00,21,17.15,17.2,17.1,17.15,524
DVJ18,2018-03-21 09:30,21,17.2,17.2,16.85,16.9,1880
DVJ18,2018-03-21 10:00,21,16.95,17.05,16.8,16.8,2817
DVJ18,2018-03-21 10:30,21,16.8,16.8,16.45,16.55,4057
DVJ18,2018-03-21 11:00,21,16.6,16.75,16.55,16.55,4465
DVJ18,2018-03-21 11:30,21,16.6,16.65,16.5,16.5,1174
DVJ18,2018-03-21 12:00,21,16.6,16.75,16.6,16.7,435
DVJ18,2018-03-21 12:30,21,16.65,16.65,16.55,16.55,114
DVJ18,2018-03-21 13:00,21,16.45,16.6,16.35,16.6,119
DVJ18,2018-03-21 13:30,21,16.6,17.05,16.6,16.9,574
DVJ18,2018-03-21 14:00,21,16.85,16.9,16.6,16.75,291
DVJ18,2018-03-21 14:30,21,16.85,17.05,16.7,17,16
DVJ18,2018-03-21 15:00,21,17.1,17.1,17,17,21
DVJ18,2018-03-21 15:30,21,17.05,17.05,17,17.05,26
DVJ18,2018-03-22 02:00,22,17,17.4,17,17.3,154
DVJ18,2018-03-22 02:30,22,17.35,17.55,17.35,17.55,602
DVJ18,2018-03-22 03:00,22,17.55,17.6,16.65,16.65,3880
DVJ18,2018-03-22 03:30,22,16.7,16.75,16.45,16.45,3455
DVJ18,2018-03-22 04:00,22,16.5,17.3,16.5,17.2,3740
DVJ18,2018-03-22 04:30,22,17.2,17.4,17.15,17.15,1609
DVJ18,2018-03-22 05:00,22,17.15,17.4,17,17.25,2481
DVJ18,2018-03-22 05:30,22,17.25,17.95,17.2,17.75,3833
DVJ18,2018-03-22 06:00,22,17.7,17.7,17.5,17.65,725
DVJ18,2018-03-22 06:30,22,17.65,17.65,17.25,17.35,2666
DVJ18,2018-03-22 07:00,22,17.4,17.65,17.4,17.65,2130
DVJ18,2018-03-22 07:30,22,17.6,18.45,17.6,18.05,6597
DVJ18,2018-03-22 08:00,22,18,18.25,18,18.2,1739
DVJ18,2018-03-22 08:30,22,18.2,18.6,18,18.25,6155
DVJ18,2018-03-22 09:00,22,18.25,18.3,17.9,18.15,2945
DVJ18,2018-03-22 09:30,22,18.2,18.85,18.2,18.75,5626
DVJ18,2018-03-22 10:00,22,18.75,18.75,18.5,18.7,2978
DVJ18,2018-03-22 10:30,22,18.65,19.15,18.65,18.95,4298
DVJ18,2018-03-22 11:00,22,18.9,19.05,18.3,18.4,10200
DVJ18,2018-03-22 11:30,22,18.35,18.55,18.1,18.4,4801
DVJ18,2018-03-22 12:00,22,18.6,18.6,18.4,18.4,468
DVJ18,2018-03-22 12:30,22,18.3,18.35,18.05,18.1,531
DVJ18,2018-03-22 13:00,22,18.15,18.6,18.15,18.6,296
DVJ18,2018-03-22 13:30,22,18.65,18.85,18.45,18.85,275
DVJ18,2018-03-22 14:00,22,18.7,19.2,18.7,19.2,333
DVJ18,2018-03-22 14:30,22,19.2,19.55,19.15,19.4,203
DVJ18,2018-03-22 15:00,22,19.4,19.4,19.2,19.25,83
DVJ18,2018-03-22 15:30,22,19.4,19.45,19.3,19.45,80
DVJ18,2018-03-23 02:00,23,19.4,19.65,19.4,19.55,383
DVJ18,2018-03-23 02:30,23,19.4,19.45,19.15,19.2,379
DVJ18,2018-03-23 03:00,23,19.1,19.35,18.85,19.35,1295
DVJ18,2018-03-23 03:30,23,19.4,20.05,19.35,20,6351
DVJ18,2018-03-23 04:00,23,19.95,20,19.65,19.75,2738
DVJ18,2018-03-23 04:30,23,19.8,20.05,19.7,19.85,2440
DVJ18,2018-03-23 05:00,23,19.9,19.9,19.55,19.75,2457
DVJ18,2018-03-23 05:30,23,19.7,19.7,19.35,19.4,712
DVJ18,2018-03-23 06:00,23,19.45,19.65,19.45,19.6,743
DVJ18,2018-03-23 06:30,23,19.6,19.7,19.55,19.65,1340
DVJ18,2018-03-23 07:00,23,19.65,19.65,19.25,19.4,1476
DVJ18,2018-03-23 07:30,23,19.35,19.45,19.25,19.35,2736
DVJ18,2018-03-23 08:00,23,19.3,19.35,18.85,18.95,3373
DVJ18,2018-03-23 08:30,23,18.95,19.3,18.75,18.95,4648
DVJ18,2018-03-23 09:00,23,19,19.2,18.85,19.1,3295
DVJ18,2018-03-23 09:30,23,19.1,19.2,19,19,2815
DVJ18,2018-03-23 10:00,23,19,19.4,19,19.3,1125
DVJ18,2018-03-23 10:30,23,19.3,20,19.25,20,3770
DVJ18,2018-03-23 11:00,23,20,20,19.35,19.65,5466
DVJ18,2018-03-23 11:30,23,19.65,19.9,19.6,19.9,2610
DVJ18,2018-03-23 12:00,23,19.9,19.9,19.5,19.55,352
DVJ18,2018-03-23 12:30,23,19.45,19.6,19.25,19.3,194
DVJ18,2018-03-23 13:00,23,19.25,19.65,19.25,19.65,10
DVJ18,2018-03-23 13:30,23,19.7,20.25,19.65,20.25,106
DVJ18,2018-03-23 14:00,23,20.3,20.4,20.05,20.2,192
DVJ18,2018-03-23 14:30,23,20.35,20.5,20.25,20.45,348
DVJ18,2018-03-23 15:00,23,20.35,20.35,20.15,20.15,36
DVJ18,2018-03-23 15:30,23,20.45,20.45,20.45,20.45,1
DVJ18,2018-03-26 01:00,26,19.6,19.65,19.1,19.4,240
DVJ18,2018-03-26 01:30,26,19.3,19.3,19.1,19.1,152
DVJ18,2018-03-26 02:00,26,19.2,19.25,18.8,19.25,2214
DVJ18,2018-03-26 02:30,26,19.3,19.35,18.9,19,1272
DVJ18,2018-03-26 03:00,26,19,19,18.85,18.85,413
DVJ18,2018-03-26 03:30,26,18.85,19,18.7,19,483
DVJ18,2018-03-26 04:00,26,19.05,19.05,18.9,18.9,1426
DVJ18,2018-03-26 04:30,26,18.9,18.9,18.75,18.8,382
DVJ18,2018-03-26 05:00,26,18.8,18.85,18.75,18.85,536
DVJ18,2018-03-26 05:30,26,18.85,18.95,18.85,18.9,147
DVJ18,2018-03-26 06:00,26,18.95,19,18.95,19,234
DVJ18,2018-03-26 06:30,26,19,19,18.9,18.9,977
DVJ18,2018-03-26 07:00,26,18.95,18.95,18.85,18.95,146
DVJ18,2018-03-26 07:30,26,19,19.15,18.95,19.05,313
DVJ18,2018-03-26 08:00,26,19.1,19.3,19.1,19.25,465
DVJ18,2018-03-26 08:30,26,19.2,19.35,19.05,19.3,1678
DVJ18,2018-03-26 09:00,26,19.3,19.55,19.3,19.55,2467
DVJ18,2018-03-26 09:30,26,19.6,20.15,19.6,20.15,2873
DVJ18,2018-03-26 10:00,26,20.15,20.65,20.1,20.35,4988
DVJ18,2018-03-26 10:30,26,20.35,20.35,20.15,20.25,1972
DVJ18,2018-03-26 11:00,26,20.2,20.2,19.95,19.95,402
DVJ18,2018-03-26 11:30,26,19.95,20.15,19.85,19.95,677
DVJ18,2018-03-26 12:00,26,19.85,19.85,19.55,19.7,293
DVJ18,2018-03-26 12:30,26,19.65,19.8,19.65,19.8,23
DVJ18,2018-03-26 13:00,26,19.7,19.7,19.6,19.6,43
DVJ18,2018-03-26 13:30,26,19.55,19.6,19.55,19.55,24
DVJ18,2018-03-26 14:00,26,19.55,19.55,19.45,19.55,129
DVJ18,2018-03-26 14:30,26,19.5,19.5,19.4,19.4,150
DVJ18,2018-03-27 01:00,27,19.15,19.15,19.15,19.15,58
DVJ18,2018-03-27 01:30,27,19.1,19.15,18.9,18.9,669
DVJ18,2018-03-27 02:00,27,18.95,19.15,18.95,19.1,1585
DVJ18,2018-03-27 02:30,27,19.15,19.3,19,19.2,3640
DVJ18,2018-03-27 03:00,27,19.25,19.35,19.2,19.3,956
DVJ18,2018-03-27 03:30,27,19.3,19.3,19,19,1298
DVJ18,2018-03-27 04:00,27,19,19,18.8,18.9,791
DVJ18,2018-03-27 04:30,27,18.85,18.95,18.85,18.85,739
DVJ18,2018-03-27 05:00,27,18.9,19,18.85,18.9,940
DVJ18,2018-03-27 05:30,27,18.9,19.05,18.9,19.05,734
DVJ18,2018-03-27 06:00,27,19.05,19.05,18.85,18.85,859
DVJ18,2018-03-27 06:30,27,18.85,18.95,18.85,18.9,1152
DVJ18,2018-03-27 07:00,27,18.9,18.9,18.7,18.7,1596
DVJ18,2018-03-27 07:30,27,18.7,18.85,18.65,18.8,950
DVJ18,2018-03-27 08:00,27,18.8,18.85,18.7,18.7,1620
DVJ18,2018-03-27 08:30,27,18.7,19.2,18.7,18.85,2871
DVJ18,2018-03-27 09:00,27,18.85,19.15,18.8,18.95,4424
DVJ18,2018-03-27 09:30,27,19,19.15,18.8,18.9,2720
DVJ18,2018-03-27 10:00,27,18.95,19.05,18.6,18.65,4936
DVJ18,2018-03-27 10:30,27,18.65,18.85,18.4,18.8,3403
DVJ18,2018-03-27 11:00,27,18.75,18.75,18.7,18.7,113
DVJ18,2018-03-27 11:30,27,18.85,18.95,18.8,18.8,28
DVJ18,2018-03-27 12:00,27,18.7,19.1,18.65,18.75,439
DVJ18,2018-03-27 12:30,27,19.05,19.3,18.9,19.3,98
DVJ18,2018-03-27 13:00,27,19.1,19.35,19.05,19.3,46
DVJ18,2018-03-27 13:30,27,19.3,19.45,19.3,19.45,36
DVJ18,2018-03-27 14:00,27,19.45,19.9,19.4,19.8,478
DVJ18,2018-03-27 14:30,27,19.95,20.1,19.85,19.9,595
DVJ18,2018-03-28 01:30,28,19.55,19.7,19.45,19.55,25
DVJ18,2018-03-28 02:00,28,19.6,19.75,19.25,19.75,1686
DVJ18,2018-03-28 02:30,28,19.75,20.55,19.7,20.55,4731
DVJ18,2018-03-28 03:00,28,20.5,20.55,19.85,19.85,2311
DVJ18,2018-03-28 03:30,28,19.8,20.35,19.75,20.15,2459
DVJ18,2018-03-28 04:00,28,20.1,20.15,19.95,19.95,878
DVJ18,2018-03-28 04:30,28,19.95,19.95,19.65,19.65,1339
DVJ18,2018-03-28 05:00,28,19.7,19.75,19.5,19.55,881
DVJ18,2018-03-28 05:30,28,19.55,19.65,19.35,19.35,532
DVJ18,2018-03-28 06:00,28,19.35,19.4,19.05,19.05,2416
DVJ18,2018-03-28 06:30,28,19.1,19.15,19,19.05,1476
DVJ18,2018-03-28 07:00,28,19.05,19.1,19,19.1,1205
DVJ18,2018-03-28 07:30,28,19,19.4,19,19.4,1571
DVJ18,2018-03-28 08:00,28,19.4,19.45,19.2,19.2,1458
DVJ18,2018-03-28 08:30,28,19.2,19.5,19,19.15,11563
DVJ18,2018-03-28 09:00,28,19.1,19.4,18.95,19.3,4761
DVJ18,2018-03-28 09:30,28,19.3,19.7,19.15,19.5,7306
DVJ18,2018-03-28 10:00,28,19.45,19.45,19.15,19.35,5110
DVJ18,2018-03-28 10:30,28,19.4,19.45,19.15,19.2,2498
DVJ18,2018-03-28 11:00,28,19.25,19.25,18.7,19.05,375
DVJ18,2018-03-28 11:30,28,19.05,19.15,18.9,19.1,20
DVJ18,2018-03-28 12:00,28,19.3,19.35,19,19.1,70
DVJ18,2018-03-28 12:30,28,19.15,19.15,18.75,18.9,59
DVJ18,2018-03-28 13:00,28,18.9,19.2,18.8,18.9,51
DVJ18,2018-03-28 13:30,28,19.1,19.2,19.05,19.2,75
DVJ18,2018-03-28 14:00,28,19.25,19.45,19.25,19.4,50
DVJ18,2018-03-28 14:30,28,19.15,19.15,18.7,18.95,76
DVJ18,2018-03-29 01:00,29,19.15,19.15,18.85,18.85,78
DVJ18,2018-03-29 01:30,29,18.85,18.85,18.75,18.75,32
DVJ18,2018-03-29 02:00,29,18.8,18.95,18.7,18.85,850
DVJ18,2018-03-29 02:30,29,18.8,18.85,18.55,18.7,757
DVJ18,2018-03-29 03:00,29,18.8,18.8,18.65,18.75,600
DVJ18,2018-03-29 03:30,29,18.7,18.75,18.6,18.6,532
DVJ18,2018-03-29 04:00,29,18.65,18.7,18.55,18.65,622
DVJ18,2018-03-29 04:30,29,18.6,18.7,18.55,18.6,324
DVJ18,2018-03-29 05:00,29,18.6,18.65,18.55,18.55,264
DVJ18,2018-03-29 05:30,29,18.55,18.7,18.55,18.7,735
DVJ18,2018-03-29 06:00,29,18.7,18.7,18.65,18.7,616
DVJ18,2018-03-29 06:30,29,18.75,18.8,18.6,18.6,283
DVJ18,2018-03-29 07:00,29,18.65,18.7,18.6,18.65,233
DVJ18,2018-03-29 07:30,29,18.6,18.65,18.5,18.55,1551
DVJ18,2018-03-29 08:00,29,18.55,18.55,18.3,18.35,1639
DVJ18,2018-03-29 08:30,29,18.35,18.55,18.25,18.5,2320
DVJ18,2018-03-29 09:00,29,18.5,18.55,18.3,18.3,3659
DVJ18,2018-03-29 09:30,29,18.25,18.25,17.9,17.9,1571
DVJ18,2018-03-29 10:00,29,17.95,18.05,17.85,18,1820
DVJ18,2018-03-29 10:30,29,18,18.05,17.65,17.65,2141
DVJ18,2018-03-29 11:00,29,17.75,17.9,17.75,17.9,65
DVJ18,2018-03-29 11:30,29,17.9,17.95,17.85,17.85,55
DVJ18,2018-03-29 12:00,29,17.8,17.9,17.25,17.8,330
DVJ18,2018-03-29 12:30,29,17.8,17.8,17.65,17.65,98
DVJ18,2018-03-29 13:00,29,17.65,17.75,17.65,17.7,43
DVJ18,2018-03-29 13:30,29,17.7,17.75,17.5,17.65,222
DVJ18,2018-03-29 14:00,29,17.65,17.65,17.6,17.6,82
DVJ18,2018-03-29 14:30,29,17.65,17.9,17.6,17.8,77
DVJ18,2018-04-03 01:00,3,19.2,19.2,18.5,18.95,175
DVJ18,2018-04-03 01:30,3,19,19,18.8,19,191
DVJ18,2018-04-03 02:00,3,19,19.05,18.65,18.85,1555
DVJ18,2018-04-03 02:30,3,18.9,19.05,18.9,19.05,1757
DVJ18,2018-04-03 03:00,3,19.1,19.35,19.05,19.25,722
DVJ18,2018-04-03 03:30,3,19.25,19.3,19.05,19.1,1055
DVJ18,2018-04-03 04:00,3,19.1,19.1,18.85,18.85,1014
DVJ18,2018-04-03 04:30,3,18.85,18.85,18.8,18.85,237
DVJ18,2018-04-03 05:00,3,18.85,18.9,18.65,18.7,742
DVJ18,2018-04-03 05:30,3,18.65,18.65,18.5,18.6,1027
DVJ18,2018-04-03 06:00,3,18.65,18.85,18.65,18.8,1049
DVJ18,2018-04-03 06:30,3,18.85,18.85,18.7,18.75,557
DVJ18,2018-04-03 07:00,3,18.7,18.75,18.55,18.55,425
DVJ18,2018-04-03 07:30,3,18.55,18.65,18.5,18.5,455
DVJ18,2018-04-03 08:00,3,18.55,18.65,18.5,18.6,521
DVJ18,2018-04-03 08:30,3,18.65,18.75,18.55,18.75,2038
DVJ18,2018-04-03 09:00,3,18.75,19.05,18.75,18.9,3081
DVJ18,2018-04-03 09:30,3,18.9,18.95,18.45,18.5,1720
DVJ18,2018-04-03 10:00,3,18.5,18.7,18.4,18.7,2458
DVJ18,2018-04-03 10:30,3,18.7,18.95,18.65,18.95,1565
DVJ18,2018-04-03 11:00,3,18.95,18.95,18.8,18.9,91
DVJ18,2018-04-03 11:30,3,18.9,18.9,18.8,18.8,5
DVJ18,2018-04-03 12:00,3,18.75,18.75,18.65,18.65,64
DVJ18,2018-04-03 12:30,3,18.65,18.75,18.65,18.75,18
DVJ18,2018-04-03 13:30,3,18.9,18.95,18.5,18.5,74
DVJ18,2018-04-03 14:00,3,18.45,18.45,18.25,18.25,127
DVJ18,2018-04-03 14:30,3,18.45,18.45,18.3,18.3,9
DVJ18,2018-04-04 01:00,4,18.65,18.85,18.65,18.75,78
DVJ18,2018-04-04 01:30,4,18.75,18.8,18.75,18.75,18
DVJ18,2018-04-04 02:00,4,18.6,19,18.55,18.95,508
DVJ18,2018-04-04 02:30,4,18.95,19.4,18.75,19.4,1157
DVJ18,2018-04-04 03:00,4,19.4,19.85,19.4,19.5,2784
DVJ18,2018-04-04 03:30,4,19.55,19.65,19.45,19.5,1045
DVJ18,2018-04-04 04:00,4,19.55,19.55,19.4,19.5,470
DVJ18,2018-04-04 04:30,4,19.5,19.6,19.5,19.6,1029
DVJ18,2018-04-04 05:00,4,19.6,20.05,19.6,20.05,1445
DVJ18,2018-04-04 05:30,4,20,20.15,19.95,20.05,1661
DVJ18,2018-04-04 06:00,4,20.05,20.05,19.9,19.9,1263
DVJ18,2018-04-04 06:30,4,19.85,19.85,19.65,19.7,633
DVJ18,2018-04-04 07:00,4,19.75,19.8,19.6,19.75,528
DVJ18,2018-04-04 07:30,4,19.75,19.8,19.6,19.7,732
DVJ18,2018-04-04 08:00,4,19.8,19.95,19.8,19.95,2048
DVJ18,2018-04-04 08:30,4,19.9,19.95,19.35,19.35,2387
DVJ18,2018-04-04 09:00,4,19.35,19.5,19.2,19.5,2734
DVJ18,2018-04-04 09:30,4,19.5,19.6,19.2,19.2,3198
DVJ18,2018-04-04 10:00,4,19.25,19.45,19.1,19.2,2817
DVJ18,2018-04-04 10:30,4,19.25,19.3,19.1,19.15,1686
DVJ18,2018-04-04 11:00,4,19.1,19.15,18.9,18.95,521
DVJ18,2018-04-04 11:30,4,18.95,19,18.9,18.9,28
DVJ18,2018-04-04 12:00,4,18.9,19.25,18.9,19.2,149
DVJ18,2018-04-04 12:30,4,19.15,19.15,19.15,19.15,1
DVJ18,2018-04-04 13:00,4,18.85,18.85,18.8,18.8,125
DVJ18,2018-04-04 13:30,4,18.8,18.8,18.6,18.65,213
DVJ18,2018-04-04 14:00,4,18.55,18.6,18.45,18.45,104
DVJ18,2018-04-04 14:30,4,18.45,18.45,18.1,18.15,89
DVJ18,2018-04-05 01:00,5,17.9,17.9,17.7,17.7,87
DVJ18,2018-04-05 01:30,5,17.7,17.75,17.6,17.75,168
DVJ18,2018-04-05 02:00,5,17.75,17.85,17.55,17.7,1642
DVJ18,2018-04-05 02:30,5,17.7,17.75,17.65,17.75,699
DVJ18,2018-04-05 03:00,5,17.75,17.8,17.7,17.8,575
DVJ18,2018-04-05 03:30,5,17.85,17.85,17.75,17.85,624
DVJ18,2018-04-05 04:00,5,17.85,17.95,17.8,17.85,588
DVJ18,2018-04-05 04:30,5,17.8,17.95,17.75,17.75,274
DVJ18,2018-04-05 05:00,5,17.8,17.8,17.75,17.75,130
DVJ18,2018-04-05 05:30,5,17.75,17.8,17.65,17.65,655
DVJ18,2018-04-05 06:00,5,17.65,17.65,17.5,17.5,959
DVJ18,2018-04-05 06:30,5,17.55,17.65,17.55,17.6,486
DVJ18,2018-04-05 07:00,5,17.65,17.65,17.55,17.65,170
DVJ18,2018-04-05 07:30,5,17.6,17.6,17.5,17.5,586
DVJ18,2018-04-05 08:00,5,17.5,17.6,17.5,17.55,342
DVJ18,2018-04-05 08:30,5,17.55,17.65,17.5,17.6,2419
DVJ18,2018-04-05 09:00,5,17.6,17.6,17.5,17.5,976
DVJ18,2018-04-05 09:30,5,17.5,17.6,17.5,17.5,1098
DVJ18,2018-04-05 10:00,5,17.5,17.5,17.25,17.25,2304
DVJ18,2018-04-05 10:30,5,17.3,17.35,17.2,17.2,1202
DVJ18,2018-04-05 11:00,5,17.2,17.4,17.2,17.4,276
DVJ18,2018-04-05 11:30,5,17.45,17.45,17.15,17.15,155
DVJ18,2018-04-05 12:00,5,17.25,17.35,17.25,17.35,2
DVJ18,2018-04-05 12:30,5,17.5,17.5,17.5,17.5,2
DVJ18,2018-04-05 13:00,5,17.4,17.4,17.4,17.4,18
DVJ18,2018-04-05 14:00,5,17.35,17.4,17.2,17.25,29
DVJ18,2018-04-05 14:30,5,17.45,17.45,17.2,17.25,37
DVJ18,2018-04-06 01:00,6,17.8,18.05,17.65,17.8,163
DVJ18,2018-04-06 01:30,6,17.75,17.8,17.75,17.75,66
DVJ18,2018-04-06 02:00,6,17.65,17.75,17.4,17.45,986
DVJ18,2018-04-06 02:30,6,17.5,17.8,17.45,17.8,852
DVJ18,2018-04-06 03:00,6,17.8,17.9,17.75,17.8,1212
DVJ18,2018-04-06 03:30,6,17.8,17.85,17.7,17.8,506
DVJ18,2018-04-06 04:00,6,17.75,17.75,17.65,17.65,262
DVJ18,2018-04-06 04:30,6,17.6,17.7,17.5,17.55,524
DVJ18,2018-04-06 05:00,6,17.55,17.6,17.55,17.55,170
DVJ18,2018-04-06 05:30,6,17.55,17.6,17.55,17.55,429
DVJ18,2018-04-06 06:00,6,17.55,17.65,17.55,17.6,519
DVJ18,2018-04-06 06:30,6,17.55,17.65,17.55,17.6,151
DVJ18,2018-04-06 07:00,6,17.55,17.55,17.45,17.45,729
DVJ18,2018-04-06 07:30,6,17.45,17.6,17.2,17.35,1583
DVJ18,2018-04-06 08:00,6,17.35,17.4,17.25,17.35,930
DVJ18,2018-04-06 08:30,6,17.35,17.35,17,17.05,2686
DVJ18,2018-04-06 09:00,6,17.05,17.15,16.95,17.05,2020
DVJ18,2018-04-06 09:30,6,17,17.25,17,17.2,3452
DVJ18,2018-04-06 10:00,6,17.2,17.7,17.2,17.65,4294
DVJ18,2018-04-06 10:30,6,17.7,17.7,17.45,17.5,1724
DVJ18,2018-04-06 11:00,6,17.5,17.75,17.45,17.75,50
DVJ18,2018-04-06 11:30,6,17.75,17.75,17.4,17.4,22
DVJ18,2018-04-06 12:30,6,17.7,17.85,17.7,17.85,56
DVJ18,2018-04-06 13:00,6,17.85,18.05,17.85,18.05,186
DVJ18,2018-04-06 13:30,6,18.05,18.25,18.05,18.2,203
DVJ18,2018-04-06 14:00,6,18.25,18.25,18.15,18.25,251
DVJ18,2018-04-06 14:30,6,18.05,18.05,17.65,17.8,75
DVJ18,2018-04-09 01:00,9,17.1,17.1,16.9,17.05,313
DVJ18,2018-04-09 01:30,9,17.15,17.15,17.15,17.15,8
DVJ18,2018-04-09 02:00,9,17.1,17.5,17.1,17.25,799
DVJ18,2018-04-09 02:30,9,17.2,17.35,17.2,17.25,1069
DVJ18,2018-04-09 03:00,9,17.25,17.3,17.2,17.3,417
DVJ18,2018-04-09 03:30,9,17.3,17.35,17.25,17.35,74
DVJ18,2018-04-09 04:00,9,17.35,17.35,17.3,17.3,368
DVJ18,2018-04-09 04:30,9,17.35,17.4,17.3,17.4,117
DVJ18,2018-04-09 05:00,9,17.4,17.45,17.3,17.3,130
DVJ18,2018-04-09 05:30,9,17.35,17.4,17.35,17.4,518
DVJ18,2018-04-09 06:00,9,17.4,17.4,17.35,17.4,138
DVJ18,2018-04-09 06:30,9,17.35,17.4,17.3,17.35,84
DVJ18,2018-04-09 07:00,9,17.35,17.65,17.35,17.5,524
DVJ18,2018-04-09 07:30,9,17.55,17.6,17.45,17.6,1049
DVJ18,2018-04-09 08:00,9,17.55,17.65,17.55,17.55,397
DVJ18,2018-04-09 08:30,9,17.5,17.8,17.5,17.65,1602
DVJ18,2018-04-09 09:00,9,17.65,17.65,17.5,17.6,1551
DVJ18,2018-04-09 09:30,9,17.6,17.6,17.45,17.55,1615
DVJ18,2018-04-09 10:00,9,17.5,17.6,17.35,17.4,1377
DVJ18,2018-04-09 10:30,9,17.45,17.55,17.35,17.35,1322
DVJ18,2018-04-09 11:00,9,17.3,17.35,17.3,17.35,34
DVJ18,2018-04-09 11:30,9,17.4,17.4,17.35,17.35,10
DVJ18,2018-04-09 12:00,9,17.35,17.45,17.35,17.45,8
DVJ18,2018-04-09 12:30,9,17.35,17.35,17.3,17.3,6
DVJ18,2018-04-09 13:00,9,17.35,17.35,17.35,17.35,3
DVJ18,2018-04-09 13:30,9,17.45,17.45,17.45,17.45,16
DVJ18,2018-04-09 14:30,9,17.7,17.95,17.6,17.9,85
DVJ18,2018-04-10 01:00,10,17.3,17.45,17.2,17.3,316
DVJ18,2018-04-10 01:30,10,17.3,17.3,16.65,16.95,693
DVJ18,2018-04-10 02:00,10,16.95,17.1,16.85,16.95,724
DVJ18,2018-04-10 02:30,10,16.95,17.2,16.95,17.2,254
DVJ18,2018-04-10 03:00,10,17.2,17.2,17,17,62
DVJ18,2018-04-10 03:30,10,17,17.1,16.9,16.9,555
DVJ18,2018-04-10 04:00,10,16.9,16.9,16.8,16.8,132
DVJ18,2018-04-10 04:30,10,16.8,16.85,16.75,16.8,407
DVJ18,2018-04-10 05:00,10,16.8,16.8,16.75,16.8,628
DVJ18,2018-04-10 05:30,10,16.85,16.85,16.8,16.85,507
DVJ18,2018-04-10 06:00,10,16.85,16.9,16.85,16.85,229
DVJ18,2018-04-10 06:30,10,16.85,16.9,16.8,16.85,418
DVJ18,2018-04-10 07:00,10,16.9,16.95,16.85,16.85,98
DVJ18,2018-04-10 07:30,10,16.9,16.9,16.8,16.85,163
DVJ18,2018-04-10 08:00,10,16.8,16.85,16.8,16.85,881
DVJ18,2018-04-10 08:30,10,16.8,17,16.8,17,2554
DVJ18,2018-04-10 09:00,10,16.95,17,16.75,16.8,788
DVJ18,2018-04-10 09:30,10,16.8,16.8,16.6,16.6,2191
DVJ18,2018-04-10 10:00,10,16.55,16.6,16.4,16.4,3433
DVJ18,2018-04-10 10:30,10,16.45,16.75,16.45,16.7,1549
DVJ18,2018-04-10 11:00,10,16.65,17.05,16.65,16.95,56
DVJ18,2018-04-10 11:30,10,16.9,16.9,16.75,16.75,31
DVJ18,2018-04-10 12:00,10,16.85,16.85,16.85,16.85,2
DVJ18,2018-04-10 12:30,10,16.85,16.85,16.85,16.85,3
DVJ18,2018-04-10 13:00,10,16.7,16.7,16.65,16.65,8
DVJ18,2018-04-10 13:30,10,16.75,16.85,16.7,16.7,25
DVJ18,2018-04-10 14:00,10,16.7,16.7,16.6,16.6,5
DVJ18,2018-04-10 14:30,10,16.65,16.7,16.55,16.7,43
DVJ18,2018-04-11 01:00,11,16.95,16.95,16.95,16.95,29
DVJ18,2018-04-11 01:30,11,16.8,16.8,16.75,16.75,38
DVJ18,2018-04-11 02:00,11,16.75,16.95,16.6,16.65,836
DVJ18,2018-04-11 02:30,11,16.65,16.8,16.65,16.8,646
DVJ18,2018-04-11 03:00,11,16.75,16.9,16.75,16.85,193
DVJ18,2018-04-11 03:30,11,16.85,16.85,16.7,16.85,85
DVJ18,2018-04-11 04:00,11,16.8,16.85,16.7,16.75,152
DVJ18,2018-04-11 04:30,11,16.7,16.8,16.65,16.7,534
DVJ18,2018-04-11 05:00,11,16.75,17.15,16.75,17.05,794
DVJ18,2018-04-11 05:30,11,17,17.05,16.9,17,398
DVJ18,2018-04-11 06:00,11,16.95,17.35,16.95,17.25,1104
DVJ18,2018-04-11 06:30,11,17.3,17.4,17.15,17.15,1058
DVJ18,2018-04-11 07:00,11,17.2,17.25,17.15,17.2,314
DVJ18,2018-04-11 07:30,11,17.1,17.25,17.1,17.15,616
DVJ18,2018-04-11 08:00,11,17.2,17.25,17.05,17.1,925
DVJ18,2018-04-11 08:30,11,17.1,17.1,16.85,16.9,1285
DVJ18,2018-04-11 09:00,11,16.9,17,16.7,16.75,2657
DVJ18,2018-04-11 09:30,11,16.7,16.9,16.65,16.9,2989
DVJ18,2018-04-11 10:00,11,16.9,16.95,16.75,16.85,5524
DVJ18,2018-04-11 10:30,11,16.85,16.85,16.6,16.6,2759
DVJ18,2018-04-11 11:00,11,16.6,16.7,16.6,16.7,47
DVJ18,2018-04-11 11:30,11,16.75,16.8,16.75,16.8,15
DVJ18,2018-04-11 12:30,11,16.8,16.8,16.8,16.8,8
DVJ18,2018-04-11 14:00,11,16.85,16.85,16.85,16.85,12
DVJ18,2018-04-11 14:30,11,16.85,16.85,16.85,16.85,9
DVJ18,2018-04-12 01:00,12,16.75,16.75,16.75,16.75,2
DVJ18,2018-04-12 01:30,12,16.85,16.85,16.8,16.85,11
DVJ18,2018-04-12 02:00,12,16.95,16.95,16.65,16.65,933
DVJ18,2018-04-12 02:30,12,16.65,16.65,16.5,16.55,1299
DVJ18,2018-04-12 03:00,12,16.6,16.7,16.55,16.7,694
DVJ18,2018-04-12 03:30,12,16.65,16.75,16.65,16.7,257
DVJ18,2018-04-12 04:00,12,16.75,16.75,16.65,16.65,1343
DVJ18,2018-04-12 04:30,12,16.6,16.65,16.55,16.55,702
DVJ18,2018-04-12 05:00,12,16.55,16.55,16.45,16.5,646
DVJ18,2018-04-12 05:30,12,16.45,16.45,16.4,16.4,199
DVJ18,2018-04-12 06:00,12,16.4,16.45,16.4,16.4,294
DVJ18,2018-04-12 06:30,12,16.35,16.4,16.2,16.3,899
DVJ18,2018-04-12 07:00,12,16.3,16.35,16.25,16.35,478
DVJ18,2018-04-12 07:30,12,16.3,16.35,16.3,16.35,263
DVJ18,2018-04-12 08:00,12,16.3,16.3,16.2,16.25,418
DVJ18,2018-04-12 08:30,12,16.25,16.25,16.1,16.15,1071
DVJ18,2018-04-12 09:00,12,16.15,16.15,16,16.05,813
DVJ18,2018-04-12 09:30,12,16.1,16.15,16,16.1,546
DVJ18,2018-04-12 10:00,12,16.1,16.1,15.95,16,1036
DVJ18,2018-04-12 10:30,12,16,16.15,16,16.15,1205
DVJ18,2018-04-12 11:00,12,16.1,16.15,16.1,16.15,179
DVJ18,2018-04-12 11:30,12,16.05,16.2,16.05,16.15,152
DVJ18,2018-04-12 12:30,12,16.2,16.2,16.2,16.2,14
DVJ18,2018-04-12 13:00,12,16.2,16.2,16.1,16.15,345
DVJ18,2018-04-12 13:30,12,16.2,16.2,16.2,16.2,2
DVJ18,2018-04-12 14:00,12,16.05,16.05,16.05,16.05,1
DVJ18,2018-04-12 14:30,12,16.05,16.2,16.05,16.1,23
DVJ18,2018-04-13 01:00,13,16.15,16.35,16.15,16.15,120
DVJ18,2018-04-13 01:30,13,16.2,16.2,16.05,16.05,90
DVJ18,2018-04-13 02:00,13,16.05,16.1,15.85,15.85,439
DVJ18,2018-04-13 02:30,13,15.9,15.95,15.65,15.65,1215
DVJ18,2018-04-13 03:00,13,15.7,15.7,15.55,15.6,1289
DVJ18,2018-04-13 03:30,13,15.55,15.65,15.5,15.5,1161
DVJ18,2018-04-13 04:00,13,15.5,15.5,15.45,15.45,375
DVJ18,2018-04-13 04:30,13,15.45,15.45,15.2,15.25,2336
DVJ18,2018-04-13 05:00,13,15.2,15.35,15.2,15.35,2313
DVJ18,2018-04-13 05:30,13,15.4,15.45,15.35,15.35,1540
DVJ18,2018-04-13 06:00,13,15.3,15.5,15.3,15.5,648
DVJ18,2018-04-13 06:30,13,15.55,15.6,15.45,15.5,795
DVJ18,2018-04-13 07:00,13,15.5,15.55,15.35,15.35,640
DVJ18,2018-04-13 07:30,13,15.35,15.45,15.35,15.4,562
DVJ18,2018-04-13 08:00,13,15.4,15.4,15.35,15.4,580
DVJ18,2018-04-13 08:30,13,15.45,15.6,15.4,15.6,1531
DVJ18,2018-04-13 09:00,13,15.55,15.85,15.45,15.85,4171
DVJ18,2018-04-13 09:30,13,15.85,15.9,15.6,15.7,1419
DVJ18,2018-04-13 10:00,13,15.75,15.9,15.55,15.7,1945
DVJ18,2018-04-13 10:30,13,15.7,15.8,15.45,15.5,1535
DVJ18,2018-04-13 11:00,13,15.5,15.5,15.5,15.5,10
DVJ18,2018-04-13 11:30,13,15.4,15.6,15.35,15.55,67
DVJ18,2018-04-13 12:00,13,15.55,15.55,15.35,15.35,60
DVJ18,2018-04-13 12:30,13,15.35,15.35,14.85,15.1,241
DVJ18,2018-04-13 13:00,13,15.2,15.35,15.2,15.35,37
DVJ18,2018-04-13 13:30,13,15.25,15.25,15.25,15.25,2
DVJ18,2018-04-13 14:00,13,15.35,15.5,15.35,15.5,9
DVJ18,2018-04-13 14:30,13,15.45,15.5,15.25,15.25,33
DVJ18,2018-04-16 01:00,16,15.1,15.1,15,15,26
DVJ18,2018-04-16 01:30,16,15.05,15.15,15.05,15.15,26
DVJ18,2018-04-16 02:00,16,15.15,15.3,15.1,15.1,699
DVJ18,2018-04-16 02:30,16,15.1,15.1,14.95,15.05,1190
DVJ18,2018-04-16 03:00,16,15,15.05,14.95,15,308
DVJ18,2018-04-16 03:30,16,15.05,15.05,14.95,14.95,847
DVJ18,2018-04-16 04:00,16,14.9,14.9,14.8,14.85,501
DVJ18,2018-04-16 04:30,16,14.8,14.8,14.65,14.65,677
DVJ18,2018-04-16 05:00,16,14.65,14.7,14.65,14.7,173
DVJ18,2018-04-16 05:30,16,14.7,14.75,14.7,14.75,349
DVJ18,2018-04-16 06:00,16,14.8,14.85,14.8,14.85,220
DVJ18,2018-04-16 06:30,16,14.85,14.85,14.8,14.8,296
DVJ18,2018-04-16 07:00,16,14.85,14.95,14.85,14.9,330
DVJ18,2018-04-16 07:30,16,14.9,14.9,14.8,14.8,1495
DVJ18,2018-04-16 08:00,16,14.8,14.85,14.8,14.85,1048
DVJ18,2018-04-16 08:30,16,14.85,14.95,14.75,14.85,2421
DVJ18,2018-04-16 09:00,16,14.8,14.85,14.7,14.7,1467
DVJ18,2018-04-16 09:30,16,14.7,14.75,14.65,14.75,704
DVJ18,2018-04-16 10:00,16,14.75,14.75,14.6,14.6,2094
DVJ18,2018-04-16 10:30,16,14.65,14.75,14.6,14.75,2120
DVJ18,2018-04-16 11:00,16,14.65,14.7,14.55,14.6,120
DVJ18,2018-04-16 11:30,16,14.5,14.5,14.4,14.4,17
DVJ18,2018-04-16 12:00,16,14.35,14.35,14.35,14.35,12
DVJ18,2018-04-16 12:30,16,14.4,14.4,14.4,14.4,1
DVJ18,2018-04-16 13:30,16,14.35,14.4,14.35,14.4,25
DVJ18,2018-04-16 14:30,16,14.45,14.5,14.45,14.45,23
DVJ18,2018-04-17 01:00,17,14.5,14.5,14.45,14.45,72
DVJ18,2018-04-17 01:30,17,14.4,14.4,14.4,14.4,1
DVJ18,2018-04-17 02:00,17,14.4,14.4,14.15,14.15,347
DVJ18,2018-04-17 02:30,17,14.15,14.15,13.85,13.95,1625
DVJ18,2018-04-17 03:00,17,13.95,13.95,13.75,13.8,4577
DVJ18,2018-04-17 03:30,17,13.8,13.8,13.75,13.75,2453
DVJ18,2018-04-17 04:00,17,13.75,13.8,13.7,13.7,1000
DVJ18,2018-04-17 04:30,17,13.75,13.75,13.6,13.6,500
DVJ18,2018-04-17 05:00,17,13.6,13.6,13.5,13.55,329
DVJ18,2018-04-17 05:30,17,13.6,13.65,13.6,13.65,331
DVJ18,2018-04-17 06:00,17,13.7,13.7,13.65,13.65,627
DVJ18,2018-04-17 06:30,17,13.6,13.6,13.6,13.6,8
DVJ18,2018-04-17 07:00,17,13.55,13.6,13.55,13.6,560
DVJ18,2018-04-17 07:30,17,13.6,13.6,13.55,13.55,162
DVJ18,2018-04-17 08:00,17,13.6,13.7,13.6,13.7,793
DVJ18,2018-04-17 08:30,17,13.75,13.75,13.45,13.45,2699
DVJ18,2018-04-17 09:00,17,13.4,13.4,13.25,13.25,5047
DVJ18,2018-04-17 09:30,17,13.25,13.35,13.2,13.2,4185
DVJ18,2018-04-17 10:00,17,13.25,13.35,13.2,13.25,4365
DVJ18,2018-04-17 10:30,17,13.25,13.5,13.25,13.4,2034
DVJ18,2018-04-17 11:00,17,13.3,13.3,13.1,13.1,97
DVJ18,2018-04-17 11:30,17,13.1,13.1,13,13,36
DVJ18,2018-04-17 12:00,17,13,13,13,13,8
DVJ18,2018-04-17 12:30,17,13.15,13.25,13,13,29
DVJ18,2018-04-17 13:00,17,12.95,12.95,12.75,12.75,123
DVJ18,2018-04-17 13:30,17,12.75,12.75,12.75,12.75,9
DVJ18,2018-04-17 14:00,17,12.7,12.8,12.6,12.75,13
DVJ18,2018-04-17 14:30,17,12.8,12.9,12.7,12.9,242
DVJ18,2018-04-18 01:00,18,13,13,12.9,12.9,6
DVJ18,2018-04-18 01:30,18,12.9,13,12.9,12.95,86
DVJ18,2018-04-18 02:00,18,12.95,12.95,12.8,12.85,236
DVJ18,2018-04-18 02:30,18,12.85,12.85,12.7,12.7,939
DVJ18,2018-04-18 03:00,18,12.7,12.75,12.6,12.6,1168
DVJ18,2018-04-18 03:30,18,12.7,12.85,12.7,12.85,1195
DVJ18,2018-04-18 04:00,18,12.9,13,12.8,13,1164
DVJ18,2018-04-18 04:30,18,13,13.3,13,13.25,1327