DVK17,2016-09-23 02:30,23,24.75,24.75,24.75,24.75,4
DVK17,2016-09-23 06:00,23,24.7,24.7,24.7,24.7,9
DVK17,2016-09-23 07:00,23,24.75,24.75,24.75,24.75,81
DVK17,2016-09-23 07:30,23,24.85,24.85,24.85,24.85,500
DVK17,2016-09-23 08:00,23,24.75,24.75,24.75,24.75,17
DVK17,2016-09-23 08:30,23,24.85,24.85,24.85,24.85,2
DVK17,2016-09-23 09:30,23,24.8,24.8,24.8,24.8,5
DVK17,2016-09-23 10:00,23,24.8,24.8,24.7,24.7,37
DVK17,2016-09-26 02:30,26,24.95,24.95,24.95,24.95,200
DVK17,2016-09-27 08:00,27,25.1,25.1,25.1,25.1,48
DVK17,2016-09-27 10:00,27,25.15,25.15,25.15,25.15,500
DVK17,2016-09-27 11:00,27,25.05,25.05,25.05,25.05,4
DVK17,2016-09-27 12:00,27,25.05,25.05,25.05,25.05,196
DVK17,2016-09-28 04:00,28,24.85,24.85,24.85,24.85,45
DVK17,2016-09-28 05:30,28,24.85,24.85,24.85,24.85,300
DVK17,2016-09-28 09:00,28,24.85,24.85,24.85,24.85,200
DVK17,2016-09-29 03:30,29,24.7,24.7,24.7,24.7,96
DVK17,2016-09-29 08:30,29,24.7,24.7,24.7,24.7,250
DVK17,2016-09-29 09:00,29,24.7,24.7,24.7,24.7,250
DVK17,2016-09-29 09:30,29,24.75,24.75,24.75,24.75,200
DVK17,2016-09-29 11:30,29,24.7,24.8,24.7,24.8,202
DVK17,2016-09-29 12:00,29,24.85,24.85,24.85,24.85,67
DVK17,2016-09-29 12:30,29,24.9,24.9,24.9,24.9,3
DVK17,2016-09-30 02:30,30,25.05,25.05,25.05,25.05,4
DVK17,2016-09-30 05:30,30,25,25,25,25,38
DVK17,2016-09-30 06:30,30,24.85,24.85,24.85,24.85,10
DVK17,2016-09-30 08:30,30,24.7,24.7,24.7,24.7,200
DVK17,2016-10-03 02:30,3,24.6,24.6,24.6,24.6,150
DVK17,2016-10-03 03:30,3,24.55,24.55,24.55,24.55,50
DVK17,2016-10-03 09:30,3,24.7,24.7,24.7,24.7,50
DVK17,2016-10-04 02:30,4,24.55,24.55,24.55,24.55,105
DVK17,2016-10-04 08:00,4,24.4,24.4,24.4,24.4,101
DVK17,2016-10-04 09:00,4,24.4,24.45,24.4,24.45,15
DVK17,2016-10-04 09:30,4,24.35,24.35,24.35,24.35,2
DVK17,2016-10-04 12:00,4,24.55,24.55,24.55,24.55,5
DVK17,2016-10-05 02:30,5,24.55,24.55,24.55,24.55,1
DVK17,2016-10-05 05:00,5,24.5,24.5,24.5,24.5,2
DVK17,2016-10-05 06:00,5,24.55,24.55,24.55,24.55,6
DVK17,2016-10-05 07:00,5,24.5,24.5,24.5,24.5,1
DVK17,2016-10-05 08:00,5,24.45,24.45,24.45,24.45,10
DVK17,2016-10-05 08:30,5,24.45,24.45,24.45,24.45,5
DVK17,2016-10-05 09:00,5,24.45,24.45,24.35,24.45,30
DVK17,2016-10-05 09:30,5,24.4,24.45,24.4,24.45,228
DVK17,2016-10-05 10:00,5,24.45,24.45,24.45,24.45,26
DVK17,2016-10-05 10:30,5,24.5,24.5,24.45,24.45,183
DVK17,2016-10-05 11:00,5,24.45,24.45,24.45,24.45,23
DVK17,2016-10-05 14:00,5,24.45,24.45,24.45,24.45,18
DVK17,2016-10-06 03:30,6,24.5,24.55,24.5,24.55,302
DVK17,2016-10-06 05:00,6,24.55,24.55,24.55,24.55,298
DVK17,2016-10-07 03:00,7,24.55,24.55,24.55,24.55,1
DVK17,2016-10-07 07:00,7,24.55,24.55,24.55,24.55,9
DVK17,2016-10-07 07:30,7,24.55,24.55,24.55,24.55,91
DVK17,2016-10-07 09:00,7,24.55,24.65,24.55,24.65,2
DVK17,2016-10-07 09:30,7,24.65,24.65,24.65,24.65,199
DVK17,2016-10-07 10:30,7,24.7,24.7,24.7,24.7,124
DVK17,2016-10-10 10:00,10,24.55,24.65,24.55,24.6,210
DVK17,2016-10-10 10:30,10,24.55,24.55,24.55,24.55,10
DVK17,2016-10-10 13:30,10,24.65,24.65,24.65,24.65,9
DVK17,2016-10-11 03:30,11,24.55,24.55,24.55,24.55,230
DVK17,2016-10-11 04:00,11,24.55,24.55,24.55,24.55,60
DVK17,2016-10-11 07:00,11,24.45,24.45,24.45,24.45,1
DVK17,2016-10-11 08:00,11,24.5,24.5,24.5,24.5,200
DVK17,2016-10-11 08:30,11,24.55,24.55,24.55,24.55,2
DVK17,2016-10-11 09:00,11,24.55,24.55,24.55,24.55,198
DVK17,2016-10-11 10:30,11,24.6,24.6,24.6,24.6,20
DVK17,2016-10-11 12:30,11,24.6,24.6,24.6,24.6,180
DVK17,2016-10-11 13:00,11,24.65,24.65,24.65,24.65,200
DVK17,2016-10-12 04:30,12,24.65,24.65,24.65,24.65,67
DVK17,2016-10-12 07:30,12,24.6,24.6,24.6,24.6,1
DVK17,2016-10-12 08:00,12,24.65,24.65,24.65,24.65,6
DVK17,2016-10-12 08:30,12,24.7,24.7,24.7,24.7,9
DVK17,2016-10-12 09:00,12,24.6,24.6,24.6,24.6,171
DVK17,2016-10-13 05:00,13,24.9,24.9,24.9,24.9,100
DVK17,2016-10-13 08:30,13,25.05,25.05,25.05,25.05,18
DVK17,2016-10-14 04:30,14,24.75,24.75,24.75,24.75,200
DVK17,2016-10-14 05:00,14,24.75,24.75,24.75,24.75,200
DVK17,2016-10-17 02:30,17,24.7,24.7,24.7,24.7,400
DVK17,2016-10-17 08:30,17,24.75,24.75,24.75,24.75,18
DVK17,2016-10-17 12:00,17,24.75,24.75,24.75,24.75,182
DVK17,2016-10-18 02:00,18,24.55,24.55,24.55,24.55,100
DVK17,2016-10-18 03:30,18,24.55,24.55,24.55,24.55,82
DVK17,2016-10-18 04:00,18,24.55,24.6,24.55,24.6,30
DVK17,2016-10-18 05:00,18,24.6,24.6,24.6,24.6,10
DVK17,2016-10-18 06:30,18,24.55,24.55,24.55,24.55,70
DVK17,2016-10-18 07:30,18,24.55,24.55,24.55,24.55,47
DVK17,2016-10-19 04:00,19,24.55,24.55,24.55,24.55,50
DVK17,2016-10-19 05:30,19,24.55,24.55,24.55,24.55,25
DVK17,2016-10-19 06:30,19,24.55,24.55,24.55,24.55,20
DVK17,2016-10-19 07:00,19,24.55,24.55,24.55,24.55,18
DVK17,2016-10-19 07:30,19,24.55,24.55,24.55,24.55,347
DVK17,2016-10-19 08:30,19,24.5,24.5,24.5,24.5,100
DVK17,2016-10-19 09:00,19,24.5,24.5,24.5,24.5,300
DVK17,2016-10-19 09:30,19,24.5,24.5,24.5,24.5,791
DVK17,2016-10-20 03:00,20,24.5,24.5,24.5,24.5,2
DVK17,2016-10-20 03:30,20,24.5,24.5,24.5,24.5,1
DVK17,2016-10-20 04:00,20,24.5,24.5,24.5,24.5,15
DVK17,2016-10-20 04:30,20,24.5,24.5,24.5,24.5,20
DVK17,2016-10-20 06:00,20,24.5,24.5,24.5,24.5,5
DVK17,2016-10-20 07:00,20,24.5,24.5,24.5,24.5,218
DVK17,2016-10-20 08:00,20,24.5,24.5,24.5,24.5,239
DVK17,2016-10-20 08:30,20,24.45,24.45,24.45,24.45,37
DVK17,2016-10-20 09:00,20,24.45,24.45,24.45,24.45,65
DVK17,2016-10-20 10:00,20,24.55,24.55,24.55,24.55,300
DVK17,2016-10-20 13:00,20,24.5,24.5,24.5,24.5,100
DVK17,2016-10-21 07:30,21,24.5,24.5,24.45,24.45,202
DVK17,2016-10-21 08:00,21,24.55,24.55,24.55,24.55,85
DVK17,2016-10-21 09:00,21,24.55,24.55,24.55,24.55,1
DVK17,2016-10-21 10:30,21,24.5,24.5,24.5,24.5,155
DVK17,2016-10-21 12:00,21,24.5,24.5,24.5,24.5,145
DVK17,2016-10-24 03:00,24,24.4,24.4,24.4,24.4,43
DVK17,2016-10-24 06:00,24,24.4,24.45,24.4,24.45,12
DVK17,2016-10-24 06:30,24,24.4,24.4,24.4,24.4,20
DVK17,2016-10-24 08:30,24,24.4,24.4,24.4,24.4,247
DVK17,2016-10-24 09:30,24,24.4,24.4,24.4,24.4,1
DVK17,2016-10-25 02:30,25,24.4,24.4,24.35,24.35,218
DVK17,2016-10-25 04:30,25,24.4,24.4,24.4,24.4,18
DVK17,2016-10-25 08:00,25,24.45,24.45,24.45,24.45,2
DVK17,2016-10-25 09:00,25,24.45,24.55,24.45,24.5,54
DVK17,2016-10-25 09:30,25,24.5,24.5,24.5,24.5,100
DVK17,2016-10-25 10:00,25,24.55,24.55,24.55,24.55,230
DVK17,2016-10-25 10:30,25,24.45,24.45,24.45,24.45,1
DVK17,2016-10-26 02:00,26,24.55,24.55,24.55,24.55,2
DVK17,2016-10-26 04:00,26,24.65,24.65,24.65,24.65,201
DVK17,2016-10-26 08:30,26,24.55,24.55,24.55,24.55,18
DVK17,2016-10-26 10:30,26,24.4,24.4,24.4,24.4,36
DVK17,2016-10-28 04:30,28,24.7,24.7,24.7,24.7,70
DVK17,2016-10-28 08:00,28,24.7,24.7,24.7,24.7,20
DVK17,2016-11-01 04:00,1,24.8,24.8,24.8,24.8,13
DVK17,2016-11-01 04:30,1,24.7,24.7,24.7,24.7,18
DVK17,2016-11-01 05:00,1,24.8,24.8,24.8,24.8,150
DVK17,2016-11-01 09:00,1,24.95,24.95,24.95,24.95,1
DVK17,2016-11-01 09:30,1,24.95,25,24.95,25,11
DVK17,2016-11-01 10:00,1,24.9,24.9,24.9,24.9,8
DVK17,2016-11-01 10:30,1,25,25.05,25,25.05,7
DVK17,2016-11-01 11:00,1,25.1,25.15,25.1,25.15,8
DVK17,2016-11-01 12:30,1,25.1,25.15,25.05,25.05,15
DVK17,2016-11-01 13:00,1,25.1,25.1,25.1,25.1,1
DVK17,2016-11-01 14:00,1,25.2,25.2,25.1,25.1,19
DVK17,2016-11-02 03:00,2,25.1,25.1,25.1,25.1,1
DVK17,2016-11-02 03:30,2,25.25,25.3,25.15,25.3,19
DVK17,2016-11-02 04:00,2,25.15,25.2,25.15,25.2,20
DVK17,2016-11-02 07:30,2,25.1,25.1,25.1,25.1,50
DVK17,2016-11-02 08:30,2,25.1,25.1,25.1,25.1,18
DVK17,2016-11-03 11:00,3,25.2,25.2,25.2,25.2,18
DVK17,2016-11-03 11:30,3,25.15,25.2,25.15,25.2,47
DVK17,2016-11-03 12:00,3,25.2,25.3,25.2,25.3,18
DVK17,2016-11-03 12:30,3,25.15,25.15,25.15,25.15,2
DVK17,2016-11-03 14:30,3,25.35,25.35,25.2,25.2,10
DVK17,2016-11-03 15:00,3,25.3,25.3,25.3,25.3,10
DVK17,2016-11-04 03:00,4,25.45,25.45,25.45,25.45,17
DVK17,2016-11-04 03:30,4,25.25,25.25,25.25,25.25,18
DVK17,2016-11-04 06:00,4,25.2,25.2,25.2,25.2,9
DVK17,2016-11-04 10:00,4,25.15,25.15,25.1,25.1,119
DVK17,2016-11-04 10:30,4,25,25.15,25,25.15,24
DVK17,2016-11-04 13:30,4,25.15,25.2,25.15,25.15,173
DVK17,2016-11-07 08:30,7,24.55,24.55,24.55,24.55,5
DVK17,2016-11-07 09:00,7,24.55,24.55,24.5,24.5,197
DVK17,2016-11-07 09:30,7,24.55,24.55,24.55,24.55,150
DVK17,2016-11-07 10:00,7,24.5,24.5,24.4,24.4,562
DVK17,2016-11-08 02:00,8,24.3,24.35,24.3,24.35,45
DVK17,2016-11-08 02:30,8,24.3,24.35,24.3,24.35,17
DVK17,2016-11-08 03:00,8,24.35,24.35,24.35,24.35,12
DVK17,2016-11-08 03:30,8,24.4,24.4,24.4,24.4,50
DVK17,2016-11-08 04:00,8,24.4,24.4,24.4,24.4,500
DVK17,2016-11-08 05:30,8,24.45,24.45,24.45,24.45,4
DVK17,2016-11-08 06:30,8,24.45,24.45,24.45,24.45,200
DVK17,2016-11-08 08:00,8,24.4,24.4,24.4,24.4,12
DVK17,2016-11-08 08:30,8,24.5,24.5,24.5,24.5,74
DVK17,2016-11-08 09:00,8,24.5,24.5,24.5,24.5,250
DVK17,2016-11-08 09:30,8,24.4,24.4,24.4,24.4,100
DVK17,2016-11-08 10:00,8,24.4,24.45,24.3,24.45,122
DVK17,2016-11-08 10:30,8,24.4,24.4,24.4,24.4,4
DVK17,2016-11-09 03:00,9,24.7,24.7,24.65,24.65,27
DVK17,2016-11-09 04:00,9,24.7,24.75,24.7,24.75,464
DVK17,2016-11-09 04:30,9,24.7,24.8,24.7,24.75,15
DVK17,2016-11-09 05:00,9,24.75,24.85,24.75,24.8,59
DVK17,2016-11-09 05:30,9,24.8,24.95,24.8,24.95,25
DVK17,2016-11-09 06:00,9,24.85,24.9,24.85,24.9,19
DVK17,2016-11-09 06:30,9,24.7,24.7,24.65,24.65,35
DVK17,2016-11-09 07:30,9,24.6,24.7,24.6,24.7,18
DVK17,2016-11-09 08:30,9,24.35,24.4,24.15,24.25,190
DVK17,2016-11-09 09:00,9,24.15,24.4,24.15,24.4,32
DVK17,2016-11-09 09:30,9,24.45,24.45,24.4,24.4,5
DVK17,2016-11-09 10:00,9,24.35,24.35,24.25,24.25,21
DVK17,2016-11-09 10:30,9,24.15,24.25,24.15,24.25,11
DVK17,2016-11-09 12:00,9,24.3,24.35,24.3,24.35,21
DVK17,2016-11-09 13:30,9,24.15,24.15,24,24,27
DVK17,2016-11-09 14:30,9,24.1,24.1,24.1,24.1,16
DVK17,2016-11-10 03:30,10,23.9,23.95,23.9,23.95,64
DVK17,2016-11-10 04:00,10,23.95,23.95,23.9,23.9,154
DVK17,2016-11-10 04:30,10,23.85,23.85,23.85,23.85,17
DVK17,2016-11-10 05:00,10,23.9,23.9,23.9,23.9,9
DVK17,2016-11-10 06:00,10,23.9,23.95,23.9,23.95,52
DVK17,2016-11-10 07:30,10,24.05,24.1,24.05,24.1,56
DVK17,2016-11-10 09:00,10,24.15,24.3,24.15,24.3,18
DVK17,2016-11-10 09:30,10,24.3,24.3,24.3,24.3,9
DVK17,2016-11-11 02:00,11,24.2,24.3,24.2,24.3,27
DVK17,2016-11-11 02:30,11,24.35,24.4,24.35,24.4,367
DVK17,2016-11-11 04:00,11,24.5,24.5,24.5,24.5,10
DVK17,2016-11-11 04:30,11,24.55,24.55,24.5,24.5,29
DVK17,2016-11-11 05:00,11,24.5,24.5,24.5,24.5,299
DVK17,2016-11-11 05:30,11,24.5,24.5,24.5,24.5,14
DVK17,2016-11-11 06:00,11,24.4,24.4,24.4,24.4,54
DVK17,2016-11-11 06:30,11,24.4,24.4,24.35,24.35,29
DVK17,2016-11-11 08:30,11,24.55,24.55,24.55,24.55,9
DVK17,2016-11-11 09:00,11,24.5,24.5,24.5,24.5,27
DVK17,2016-11-11 13:30,11,24.5,24.7,24.5,24.7,202
DVK17,2016-11-14 02:00,14,24.35,24.4,24.35,24.4,6
DVK17,2016-11-14 02:30,14,24.3,24.35,24.25,24.3,39
DVK17,2016-11-14 03:30,14,24.35,24.35,24.35,24.35,1
DVK17,2016-11-14 04:00,14,24.35,24.4,24.35,24.4,8
DVK17,2016-11-14 05:30,14,24.45,24.45,24.45,24.45,1
DVK17,2016-11-14 06:00,14,24.45,24.45,24.45,24.45,7
DVK17,2016-11-14 09:00,14,24.5,24.55,24.5,24.55,27
DVK17,2016-11-14 09:30,14,24.6,24.65,24.6,24.65,10
DVK17,2016-11-14 11:00,14,24.45,24.45,24.45,24.45,1
DVK17,2016-11-15 02:30,15,24.45,24.45,24.45,24.45,1
DVK17,2016-11-15 05:30,15,24.55,24.55,24.55,24.55,150
DVK17,2016-11-15 07:00,15,24.5,24.5,24.45,24.5,9
DVK17,2016-11-15 07:30,15,24.45,24.55,24.45,24.55,4
DVK17,2016-11-15 08:30,15,24.45,24.45,24.45,24.45,2
DVK17,2016-11-15 09:00,15,24.55,24.55,24.55,24.55,8
DVK17,2016-11-15 10:00,15,24.45,24.45,24.45,24.45,2
DVK17,2016-11-15 11:00,15,24.5,24.5,24.5,24.5,45
DVK17,2016-11-15 11:30,15,24.5,24.5,24.5,24.5,5
DVK17,2016-11-16 02:30,16,24.6,24.6,24.55,24.55,20
DVK17,2016-11-16 06:30,16,24.8,24.9,24.8,24.85,2342
DVK17,2016-11-16 07:00,16,24.9,24.9,24.9,24.9,37
DVK17,2016-11-16 07:30,16,24.85,24.85,24.85,24.85,1
DVK17,2016-11-16 08:30,16,24.85,24.85,24.85,24.85,74
DVK17,2016-11-16 09:00,16,24.85,24.85,24.85,24.85,125
DVK17,2016-11-18 02:30,18,24.85,24.85,24.85,24.85,110
DVK17,2016-11-18 03:00,18,24.9,25,24.9,24.95,160
DVK17,2016-11-18 05:00,18,24.85,24.85,24.85,24.85,1
DVK17,2016-11-18 06:30,18,24.9,24.9,24.9,24.9,1
DVK17,2016-11-18 07:00,18,24.95,25.1,24.95,25.1,626
DVK17,2016-11-18 07:30,18,25,25,25,25,1
DVK17,2016-11-18 08:00,18,25.1,25.4,25.05,25.4,1486
DVK17,2016-11-18 09:30,18,25.35,25.35,25.35,25.35,80
DVK17,2016-11-18 10:00,18,25.3,25.3,25.3,25.3,6
DVK17,2016-11-18 10:30,18,25.3,25.35,25.3,25.35,126
DVK17,2016-11-18 13:00,18,25.45,25.45,25.45,25.45,4
DVK17,2016-11-21 09:00,21,25.25,25.25,25.25,25.25,100
DVK17,2016-11-21 09:30,21,25.25,25.25,25.25,25.25,10
DVK17,2016-11-21 10:00,21,25.35,25.35,25.35,25.35,27
DVK17,2016-11-21 11:30,21,25.35,25.35,25.35,25.35,1
DVK17,2016-11-21 14:30,21,25.35,25.35,25.3,25.3,50
DVK17,2016-11-22 05:30,22,25.1,25.1,25.1,25.1,2
DVK17,2016-11-22 07:30,22,25.25,25.25,25.25,25.25,134
DVK17,2016-11-22 12:30,22,25.25,25.25,25.25,25.25,10
DVK17,2016-11-23 04:30,23,25.3,25.3,25.3,25.3,201
DVK17,2016-11-23 07:30,23,25.35,25.35,25.35,25.35,77
DVK17,2016-11-23 09:00,23,25.4,25.4,25.4,25.4,182
DVK17,2016-11-23 09:30,23,25.4,25.4,25.3,25.3,127
DVK17,2016-11-23 10:00,23,25.3,25.3,25.3,25.3,5
DVK17,2016-11-23 10:30,23,25.35,25.35,25.35,25.35,42
DVK17,2016-11-24 03:30,24,25.25,25.25,25.25,25.25,12
DVK17,2016-11-24 09:30,24,25.3,25.3,25.25,25.25,36
DVK17,2016-11-24 11:00,24,24.4,24.4,24.4,24.4,15
DVK17,2016-11-25 02:30,25,25.35,25.35,25.35,25.35,2
DVK17,2016-11-25 03:30,25,25.35,25.35,25.35,25.35,18
DVK17,2016-11-25 05:00,25,25.35,25.35,25.35,25.35,44
DVK17,2016-11-25 08:00,25,25.4,25.4,25.4,25.4,2
DVK17,2016-11-25 09:00,25,25.35,25.35,25.35,25.35,7
DVK17,2016-11-25 10:30,25,25.35,25.35,25.35,25.35,8
DVK17,2016-11-28 02:30,28,25.55,25.55,25.55,25.55,200
DVK17,2016-11-28 04:30,28,25.45,25.45,25.45,25.45,119
DVK17,2016-11-28 06:30,28,25.45,25.45,25.45,25.45,50
DVK17,2016-11-28 07:00,28,25.5,25.5,25.5,25.5,47
DVK17,2016-11-28 07:30,28,25.5,25.5,25.5,25.5,53
DVK17,2016-11-28 09:30,28,25.6,25.65,25.6,25.65,200
DVK17,2016-11-28 10:00,28,25.6,25.6,25.6,25.6,45
DVK17,2016-11-28 10:30,28,25.6,25.6,25.6,25.6,930
DVK17,2016-11-29 03:00,29,25.45,25.45,25.45,25.45,18
DVK17,2016-11-29 10:30,29,25.45,25.45,25.4,25.4,43
DVK17,2016-11-30 05:30,30,25.35,25.35,25.3,25.3,200
DVK17,2016-11-30 06:00,30,25.25,25.25,25.25,25.25,2
DVK17,2016-11-30 06:30,30,25.2,25.2,25.2,25.2,200
DVK17,2016-11-30 07:00,30,25.3,25.3,25.3,25.3,25
DVK17,2016-11-30 07:30,30,25.25,25.25,25.25,25.25,70
DVK17,2016-11-30 08:30,30,25.3,25.3,25.3,25.3,9
DVK17,2016-11-30 09:00,30,25.3,25.3,25.2,25.2,100
DVK17,2016-11-30 10:00,30,25.25,25.25,25.25,25.25,150
DVK17,2016-11-30 10:30,30,25.3,25.3,25.3,25.3,9
DVK17,2016-11-30 14:30,30,25.25,25.25,25.25,25.25,3
DVK17,2016-12-01 03:00,1,25.2,25.2,25.2,25.2,125
DVK17,2016-12-01 03:30,1,25.35,25.35,25.3,25.3,255
DVK17,2016-12-01 04:00,1,25.3,25.35,25.3,25.35,245
DVK17,2016-12-01 08:00,1,25.25,25.25,25.25,25.25,27
DVK17,2016-12-01 08:30,1,25.2,25.2,25.2,25.2,1
DVK17,2016-12-01 10:00,1,25.4,25.45,25.4,25.45,345
DVK17,2016-12-01 11:30,1,25.45,25.45,25.45,25.45,41
DVK17,2016-12-02 08:30,2,25.45,25.5,25.45,25.5,208
DVK17,2016-12-02 09:00,2,25.4,25.4,25.4,25.4,1
DVK17,2016-12-02 09:30,2,25.35,25.35,25.3,25.3,146
DVK17,2016-12-02 10:00,2,25.35,25.35,25.35,25.35,45
DVK17,2016-12-02 12:00,2,25.4,25.4,25.4,25.4,6
DVK17,2016-12-05 02:30,5,24.95,24.95,24.85,24.85,33
DVK17,2016-12-05 03:00,5,24.95,25,24.95,24.95,13
DVK17,2016-12-05 08:00,5,25.2,25.2,25.15,25.15,57
DVK17,2016-12-05 10:00,5,25,25,25,25,5
DVK17,2016-12-06 03:00,6,25,25,25,25,5
DVK17,2016-12-06 03:30,6,25,25,25,25,10
DVK17,2016-12-06 04:00,6,24.9,24.9,24.9,24.9,1
DVK17,2016-12-06 06:00,6,24.95,24.95,24.95,24.95,4
DVK17,2016-12-06 07:30,6,25,25,25,25,178
DVK17,2016-12-06 08:30,6,24.95,24.95,24.95,24.95,50
DVK17,2016-12-06 09:00,6,24.9,24.9,24.9,24.9,20
DVK17,2016-12-06 09:30,6,24.85,24.85,24.85,24.85,100
DVK17,2016-12-07 02:30,7,24.6,24.6,24.6,24.6,50
DVK17,2016-12-07 03:00,7,24.75,24.75,24.75,24.75,500
DVK17,2016-12-07 03:30,7,24.8,24.8,24.75,24.75,127
DVK17,2016-12-07 04:00,7,24.75,24.75,24.75,24.75,120
DVK17,2016-12-07 07:00,7,24.8,24.85,24.8,24.85,30
DVK17,2016-12-07 08:30,7,24.65,24.65,24.65,24.65,1
DVK17,2016-12-07 09:30,7,24.6,24.6,24.6,24.6,50
DVK17,2016-12-07 10:30,7,24.6,24.6,24.6,24.6,10
DVK17,2016-12-07 14:30,7,24.65,24.65,24.65,24.65,15
DVK17,2016-12-08 03:00,8,24.65,24.65,24.65,24.65,5
DVK17,2016-12-08 05:00,8,24.55,24.55,24.55,24.55,2
DVK17,2016-12-08 05:30,8,24.6,24.6,24.6,24.6,3
DVK17,2016-12-08 07:30,8,24.55,24.55,24.25,24.3,97
DVK17,2016-12-08 08:30,8,24.4,24.45,24.4,24.45,20
DVK17,2016-12-08 09:00,8,24.45,24.45,24.45,24.45,5
DVK17,2016-12-08 10:00,8,24.35,24.35,24.35,24.35,815
DVK17,2016-12-08 10:30,8,24.4,24.45,24.4,24.45,144
DVK17,2016-12-09 03:00,9,24.45,24.45,24.45,24.45,10
DVK17,2016-12-09 07:00,9,24.55,24.55,24.55,24.55,2
DVK17,2016-12-09 08:30,9,24.65,24.65,24.65,24.65,15
DVK17,2016-12-09 09:00,9,24.65,24.65,24.65,24.65,10
DVK17,2016-12-09 10:00,9,24.8,24.85,24.8,24.8,35
DVK17,2016-12-09 10:30,9,24.75,24.75,24.75,24.75,45
DVK17,2016-12-12 09:00,12,24.75,24.8,24.75,24.8,360
DVK17,2016-12-12 09:30,12,24.75,24.75,24.75,24.75,145
DVK17,2016-12-12 10:00,12,24.8,24.8,24.8,24.8,145
DVK17,2016-12-13 07:00,13,24.5,24.55,24.5,24.55,260
DVK17,2016-12-13 07:30,13,24.55,24.55,24.55,24.55,103
DVK17,2016-12-13 08:30,13,24.5,24.5,24.5,24.5,140
DVK17,2016-12-13 09:00,13,24.5,24.5,24.5,24.5,60
DVK17,2016-12-13 09:30,13,24.55,24.55,24.55,24.55,35
DVK17,2016-12-14 03:30,14,24.55,24.55,24.55,24.55,95
DVK17,2016-12-14 04:00,14,24.65,24.65,24.65,24.65,400
DVK17,2016-12-14 05:00,14,24.7,24.7,24.7,24.7,50
DVK17,2016-12-14 10:00,14,24.85,24.85,24.85,24.85,227
DVK17,2016-12-14 10:30,14,24.85,24.85,24.85,24.85,1
DVK17,2016-12-14 13:00,14,24.6,24.6,24.6,24.6,10
DVK17,2016-12-15 04:00,15,24.45,24.5,24.45,24.5,78
DVK17,2016-12-15 05:00,15,24.5,24.5,24.5,24.5,50
DVK17,2016-12-15 05:30,15,24.45,24.45,24.45,24.45,10
DVK17,2016-12-15 06:00,15,24.5,24.5,24.5,24.5,9
DVK17,2016-12-15 06:30,15,24.55,24.55,24.55,24.55,1
DVK17,2016-12-15 07:00,15,24.6,24.65,24.6,24.6,75
DVK17,2016-12-15 08:30,15,24.55,24.65,24.55,24.6,124
DVK17,2016-12-15 10:00,15,24.55,24.55,24.55,24.55,25
DVK17,2016-12-16 03:00,16,24.55,24.55,24.55,24.55,27
DVK17,2016-12-16 03:30,16,24.55,24.6,24.5,24.5,197
DVK17,2016-12-16 04:30,16,24.35,24.35,24.35,24.35,45
DVK17,2016-12-16 05:30,16,24.4,24.4,24.4,24.4,10
DVK17,2016-12-16 06:30,16,24.35,24.35,24.35,24.35,25
DVK17,2016-12-16 07:00,16,24.35,24.35,24.35,24.35,100
DVK17,2016-12-16 08:00,16,24.4,24.4,24.35,24.35,116
DVK17,2016-12-16 08:30,16,24.35,24.35,24.3,24.3,119
DVK17,2016-12-16 09:00,16,24.3,24.35,24.3,24.35,11
DVK17,2016-12-16 10:00,16,24.25,24.25,24.25,24.25,415
DVK17,2016-12-16 10:30,16,24.25,24.25,24.25,24.25,45
DVK17,2016-12-19 02:00,19,24.25,24.25,24.2,24.2,150
DVK17,2016-12-19 03:30,19,24.2,24.2,24.2,24.2,44
DVK17,2016-12-19 05:30,19,24.2,24.2,24.2,24.2,130
DVK17,2016-12-19 09:00,19,24.2,24.2,24.2,24.2,7
DVK17,2016-12-19 10:00,19,24.25,24.25,24.2,24.2,185
DVK17,2016-12-19 11:30,19,24.15,24.15,24.15,24.15,74
DVK17,2016-12-20 03:00,20,24.05,24.05,24.05,24.05,100
DVK17,2016-12-20 04:00,20,24.1,24.1,24.1,24.1,1
DVK17,2016-12-20 06:00,20,24.1,24.1,24.1,24.1,6
DVK17,2016-12-20 09:00,20,24.05,24.05,24.05,24.05,6
DVK17,2016-12-20 10:00,20,24.05,24.05,24.05,24.05,40
DVK17,2016-12-20 10:30,20,24.1,24.1,24.1,24.1,10
DVK17,2016-12-21 02:00,21,24.1,24.1,24,24,2
DVK17,2016-12-21 04:00,21,23.95,23.95,23.95,23.95,90
DVK17,2016-12-21 04:30,21,24,24,24,24,5
DVK17,2016-12-21 05:00,21,24,24,24,24,5
DVK17,2016-12-21 06:00,21,23.95,24,23.95,24,84
DVK17,2016-12-21 06:30,21,24.05,24.05,24.05,24.05,9
DVK17,2016-12-21 07:30,21,24.1,24.1,24.1,24.1,105
DVK17,2016-12-21 08:00,21,24.1,24.1,24.1,24.1,486
DVK17,2016-12-21 08:30,21,24.05,24.05,24.05,24.05,12
DVK17,2016-12-21 09:00,21,24.1,24.1,24.1,24.1,5
DVK17,2016-12-21 09:30,21,24.05,24.05,24.05,24.05,141
DVK17,2016-12-21 10:00,21,24.1,24.1,24.1,24.1,6
DVK17,2016-12-22 02:30,22,24.15,24.15,24.05,24.05,559
DVK17,2016-12-22 07:00,22,24.1,24.2,24.1,24.2,91
DVK17,2016-12-22 08:30,22,24.35,24.35,24.35,24.35,7
DVK17,2016-12-22 10:30,22,24.25,24.25,24.25,24.25,30
DVK17,2016-12-22 14:00,22,24.3,24.3,24.3,24.3,10
DVK17,2016-12-23 02:30,23,24.2,24.2,24.2,24.2,6
DVK17,2016-12-23 05:30,23,24.2,24.2,24.2,24.2,4
DVK17,2016-12-23 07:30,23,24.25,24.25,24.25,24.25,47
DVK17,2016-12-23 08:00,23,24.25,24.25,24.25,24.25,1
DVK17,2016-12-27 02:00,27,24.7,24.7,24.7,24.7,19
DVK17,2016-12-27 03:30,27,24.4,24.4,24.4,24.4,10
DVK17,2016-12-27 04:30,27,24.4,24.4,24.4,24.4,10
DVK17,2016-12-27 06:00,27,24.3,24.3,24.3,24.3,6
DVK17,2016-12-27 09:00,27,24.3,24.3,24.3,24.3,1
DVK17,2016-12-28 05:00,28,24.4,24.4,24.4,24.4,6
DVK17,2016-12-28 06:00,28,24.4,24.4,24.4,24.4,56
DVK17,2016-12-28 06:30,28,24.4,24.4,24.4,24.4,96
DVK17,2016-12-28 07:30,28,24.4,24.4,24.4,24.4,77
DVK17,2016-12-28 08:30,28,24.4,24.4,24.4,24.4,58
DVK17,2016-12-29 03:00,29,24.5,24.5,24.5,24.5,50
DVK17,2016-12-29 09:30,29,24.7,24.7,24.7,24.7,6
DVK17,2016-12-29 10:00,29,24.7,24.7,24.7,24.7,12
DVK17,2016-12-29 10:30,29,24.7,24.7,24.7,24.7,15
DVK17,2016-12-30 03:00,30,24.65,24.65,24.65,24.65,6
DVK17,2016-12-30 03:30,30,24.65,24.65,24.65,24.65,19
DVK17,2016-12-30 06:30,30,24.55,24.55,24.55,24.55,112
DVK17,2016-12-30 07:30,30,24.55,24.55,24.55,24.55,50
DVK17,2016-12-30 08:00,30,24.55,24.55,24.55,24.55,5
DVK17,2016-12-30 08:30,30,24.65,24.7,24.65,24.7,31
DVK17,2016-12-30 09:00,30,24.65,24.7,24.65,24.7,20
DVK17,2016-12-30 09:30,30,24.7,24.7,24.7,24.7,28
DVK17,2016-12-30 10:00,30,24.7,24.8,24.7,24.8,40
DVK17,2016-12-30 10:30,30,24.8,24.85,24.8,24.85,15
DVK17,2016-12-30 13:30,30,24.85,24.85,24.85,24.85,5
DVK17,2017-01-02 02:30,2,24.75,24.75,24.7,24.7,363
DVK17,2017-01-02 03:00,2,24.7,24.7,24.7,24.7,283
DVK17,2017-01-02 04:30,2,24.7,24.7,24.7,24.7,25
DVK17,2017-01-02 06:00,2,24.6,24.65,24.6,24.65,3
DVK17,2017-01-02 08:30,2,24.5,24.5,24.5,24.5,6
DVK17,2017-01-02 09:30,2,24.55,24.55,24.55,24.55,54
DVK17,2017-01-02 10:30,2,24.5,24.5,24.5,24.5,1
DVK17,2017-01-03 02:30,3,24.4,24.4,24.4,24.4,25
DVK17,2017-01-03 03:00,3,24.4,24.45,24.4,24.4,72
DVK17,2017-01-03 04:00,3,24.4,24.4,24.4,24.4,203
DVK17,2017-01-03 05:00,3,24.4,24.4,24.4,24.4,55
DVK17,2017-01-03 05:30,3,24.4,24.4,24.4,24.4,1
DVK17,2017-01-03 06:00,3,24.4,24.45,24.4,24.45,2
DVK17,2017-01-03 06:30,3,24.4,24.4,24.4,24.4,77
DVK17,2017-01-03 07:30,3,24.45,24.45,24.45,24.45,16
DVK17,2017-01-03 08:00,3,24.45,24.45,24.45,24.45,1
DVK17,2017-01-03 08:30,3,24.45,24.45,24.4,24.45,33
DVK17,2017-01-03 09:00,3,24.4,24.4,24.3,24.3,117
DVK17,2017-01-03 09:30,3,24.3,24.4,24.3,24.4,73
DVK17,2017-01-03 10:00,3,24.4,24.4,24.3,24.4,144
DVK17,2017-01-03 10:30,3,24.4,24.4,24.4,24.4,6
DVK17,2017-01-03 11:00,3,24.45,24.45,24.45,24.45,1
DVK17,2017-01-04 02:00,4,24.3,24.3,24.3,24.3,6
DVK17,2017-01-04 02:30,4,24.3,24.3,24.25,24.25,22
DVK17,2017-01-04 03:00,4,24.25,24.25,24.25,24.25,4
DVK17,2017-01-04 03:30,4,24.25,24.3,24.25,24.3,61
DVK17,2017-01-04 04:00,4,24.25,24.25,24.2,24.2,394
DVK17,2017-01-04 04:30,4,24.2,24.2,24.2,24.2,620
DVK17,2017-01-04 05:00,4,24.2,24.2,24.2,24.2,23
DVK17,2017-01-04 05:30,4,24.15,24.15,24.15,24.15,193
DVK17,2017-01-04 08:00,4,24.2,24.25,24.2,24.2,365
DVK17,2017-01-04 08:30,4,24.2,24.25,24.2,24.25,504
DVK17,2017-01-04 09:00,4,24.2,24.25,24.2,24.2,45
DVK17,2017-01-04 09:30,4,24.2,24.2,24.2,24.2,89
DVK17,2017-01-04 10:00,4,24.2,24.2,24.15,24.15,266
DVK17,2017-01-04 10:30,4,24.2,24.2,24.15,24.2,125
DVK17,2017-01-04 13:00,4,24.15,24.15,24.15,24.15,66
DVK17,2017-01-04 14:00,4,24.15,24.15,24.15,24.15,503
DVK17,2017-01-04 14:30,4,24.1,24.1,24.1,24.1,110
DVK17,2017-01-05 02:00,5,24.1,24.1,24.1,24.1,6
DVK17,2017-01-05 03:00,5,24.05,24.1,24.05,24.1,565
DVK17,2017-01-05 03:30,5,24.05,24.05,24,24,43
DVK17,2017-01-05 06:00,5,24,24,24,24,9
DVK17,2017-01-05 08:30,5,24,24,24,24,1
DVK17,2017-01-05 09:00,5,23.95,23.95,23.95,23.95,111
DVK17,2017-01-05 09:30,5,23.95,23.95,23.95,23.95,1
DVK17,2017-01-05 10:00,5,24,24,24,24,146
DVK17,2017-01-05 10:30,5,24,24,24,24,1
DVK17,2017-01-05 12:30,5,23.95,23.95,23.95,23.95,1
DVK17,2017-01-05 13:30,5,23.95,23.95,23.95,23.95,10
DVK17,2017-01-05 14:30,5,23.95,23.95,23.95,23.95,25
DVK17,2017-01-06 02:00,6,23.9,23.95,23.9,23.9,95
DVK17,2017-01-06 02:30,6,23.9,23.9,23.9,23.9,115
DVK17,2017-01-06 03:00,6,23.9,23.9,23.8,23.85,383
DVK17,2017-01-06 03:30,6,23.8,23.8,23.8,23.8,152
DVK17,2017-01-06 04:00,6,23.8,23.8,23.8,23.8,33
DVK17,2017-01-06 04:30,6,23.85,23.85,23.85,23.85,7
DVK17,2017-01-06 05:00,6,23.85,23.85,23.85,23.85,10
DVK17,2017-01-06 05:30,6,23.8,23.8,23.8,23.8,370
DVK17,2017-01-06 06:00,6,23.8,23.8,23.8,23.8,13
DVK17,2017-01-06 06:30,6,23.75,23.85,23.75,23.85,108
DVK17,2017-01-06 07:00,6,23.8,23.8,23.8,23.8,5
DVK17,2017-01-06 07:30,6,23.75,23.75,23.75,23.75,430
DVK17,2017-01-06 08:00,6,23.75,23.75,23.75,23.75,100
DVK17,2017-01-06 08:30,6,23.75,23.75,23.7,23.7,511
DVK17,2017-01-06 09:00,6,23.7,23.7,23.65,23.65,194
DVK17,2017-01-06 09:30,6,23.65,23.65,23.65,23.65,2
DVK17,2017-01-06 10:00,6,23.65,23.65,23.6,23.6,256
DVK17,2017-01-06 10:30,6,23.65,23.65,23.65,23.65,296
DVK17,2017-01-06 13:00,6,23.7,23.7,23.7,23.7,5
DVK17,2017-01-09 02:30,9,23.65,23.65,23.65,23.65,2
DVK17,2017-01-09 03:00,9,23.7,23.7,23.7,23.7,2
DVK17,2017-01-09 03:30,9,23.65,23.65,23.65,23.65,3
DVK17,2017-01-09 04:30,9,23.7,23.8,23.7,23.8,4
DVK17,2017-01-09 07:00,9,23.7,23.7,23.7,23.7,13
DVK17,2017-01-09 08:30,9,23.65,23.65,23.6,23.6,197
DVK17,2017-01-09 09:00,9,23.6,23.6,23.5,23.55,173
DVK17,2017-01-09 09:30,9,23.5,23.5,23.35,23.35,118
DVK17,2017-01-09 10:00,9,23.3,23.35,23.3,23.35,212
DVK17,2017-01-09 10:30,9,23.35,23.35,23.35,23.35,1
DVK17,2017-01-09 11:00,9,23.35,23.35,23.35,23.35,41
DVK17,2017-01-10 02:00,10,23.25,23.3,23.25,23.3,10
DVK17,2017-01-10 02:30,10,23.35,23.35,23.35,23.35,2
DVK17,2017-01-10 03:00,10,23.35,23.35,23.25,23.25,119
DVK17,2017-01-10 03:30,10,23.25,23.25,23.25,23.25,5
DVK17,2017-01-10 04:00,10,23.25,23.25,23.25,23.25,9
DVK17,2017-01-10 05:00,10,23.25,23.25,23.25,23.25,85
DVK17,2017-01-10 06:00,10,23.2,23.2,23.2,23.2,50
DVK17,2017-01-10 06:30,10,23.2,23.2,23.2,23.2,61
DVK17,2017-01-10 07:30,10,23.15,23.15,23.15,23.15,9
DVK17,2017-01-10 08:00,10,23.1,23.1,23.05,23.1,108
DVK17,2017-01-10 08:30,10,23.15,23.3,23.15,23.25,612
DVK17,2017-01-10 09:00,10,23.2,23.25,23.2,23.25,7
DVK17,2017-01-10 09:30,10,23.2,23.3,23.2,23.3,299
DVK17,2017-01-10 10:00,10,23.3,23.45,23.3,23.45,237
DVK17,2017-01-11 02:00,11,23.45,23.55,23.45,23.55,54
DVK17,2017-01-11 02:30,11,23.55,23.55,23.55,23.55,4
DVK17,2017-01-11 03:00,11,23.55,23.55,23.4,23.4,124
DVK17,2017-01-11 03:30,11,23.4,23.4,23.35,23.35,8
DVK17,2017-01-11 04:00,11,23.35,23.35,23.35,23.35,2
DVK17,2017-01-11 06:30,11,23.4,23.4,23.4,23.4,25
DVK17,2017-01-11 07:00,11,23.35,23.35,23.35,23.35,20
DVK17,2017-01-11 07:30,11,23.35,23.35,23.35,23.35,137
DVK17,2017-01-11 08:00,11,23.35,23.35,23.35,23.35,25
DVK17,2017-01-11 08:30,11,23.35,23.35,23.3,23.35,428
DVK17,2017-01-11 09:00,11,23.3,23.35,23.3,23.35,4
DVK17,2017-01-11 09:30,11,23.35,23.35,23.35,23.35,2
DVK17,2017-01-11 10:00,11,23.35,23.4,23.35,23.4,75
DVK17,2017-01-11 10:30,11,23.5,23.5,23.5,23.5,51
DVK17,2017-01-11 13:30,11,23.45,23.5,23.35,23.35,20
DVK17,2017-01-11 14:30,11,23.35,23.35,23.35,23.35,10
DVK17,2017-01-12 02:00,12,23.65,23.65,23.6,23.6,52
DVK17,2017-01-12 02:30,12,23.55,23.55,23.55,23.55,2
DVK17,2017-01-12 03:00,12,23.55,23.55,23.55,23.55,1
DVK17,2017-01-12 03:30,12,23.55,23.55,23.5,23.5,296
DVK17,2017-01-12 04:00,12,23.5,23.5,23.5,23.5,30
DVK17,2017-01-12 04:30,12,23.5,23.5,23.45,23.45,205
DVK17,2017-01-12 05:00,12,23.45,23.45,23.45,23.45,30
DVK17,2017-01-12 05:30,12,23.4,23.45,23.4,23.45,8
DVK17,2017-01-12 06:00,12,23.45,23.5,23.45,23.5,42
DVK17,2017-01-12 06:30,12,23.4,23.4,23.4,23.4,18
DVK17,2017-01-12 07:00,12,23.4,23.45,23.4,23.45,27
DVK17,2017-01-12 07:30,12,23.45,23.45,23.45,23.45,118
DVK17,2017-01-12 08:00,12,23.5,23.5,23.45,23.45,7
DVK17,2017-01-12 08:30,12,23.5,23.55,23.5,23.55,94
DVK17,2017-01-12 09:00,12,23.65,23.7,23.65,23.7,22
DVK17,2017-01-12 09:30,12,23.7,23.7,23.65,23.65,27
DVK17,2017-01-12 10:00,12,23.65,23.7,23.6,23.7,452
DVK17,2017-01-13 02:30,13,23.45,23.5,23.4,23.45,109
DVK17,2017-01-13 03:30,13,23.45,23.45,23.4,23.4,78
DVK17,2017-01-13 04:30,13,23.4,23.4,23.4,23.4,36
DVK17,2017-01-13 06:00,13,23.4,23.4,23.35,23.35,35
DVK17,2017-01-13 06:30,13,23.35,23.35,23.35,23.35,34
DVK17,2017-01-13 07:00,13,23.35,23.4,23.35,23.4,255
DVK17,2017-01-13 07:30,13,23.4,23.4,23.4,23.4,25
DVK17,2017-01-13 08:00,13,23.35,23.35,23.35,23.35,15
DVK17,2017-01-13 08:30,13,23.35,23.4,23.35,23.35,369
DVK17,2017-01-13 09:00,13,23.35,23.35,23.3,23.3,414
DVK17,2017-01-13 09:30,13,23.3,23.3,23.3,23.3,76
DVK17,2017-01-13 10:00,13,23.3,23.4,23.3,23.4,431
DVK17,2017-01-13 10:30,13,23.3,23.3,23.3,23.3,230
DVK17,2017-01-13 11:00,13,23.3,23.3,23.3,23.3,38
DVK17,2017-01-13 12:30,13,23.35,23.4,23.35,23.4,39
DVK17,2017-01-13 13:00,13,23.35,23.35,23.35,23.35,4
DVK17,2017-01-16 02:30,16,23.55,23.6,23.4,23.4,245
DVK17,2017-01-16 03:00,16,23.4,23.4,23.4,23.4,72
DVK17,2017-01-16 03:30,16,23.4,23.4,23.3,23.35,46
DVK17,2017-01-16 04:30,16,23.3,23.3,23.3,23.3,17
DVK17,2017-01-16 05:30,16,23.3,23.3,23.25,23.25,124
DVK17,2017-01-16 06:00,16,23.3,23.3,23.3,23.3,8
DVK17,2017-01-16 07:00,16,23.25,23.25,23.25,23.25,5
DVK17,2017-01-16 07:30,16,23.25,23.25,23.2,23.25,75
DVK17,2017-01-16 08:00,16,23.25,23.25,23.25,23.25,464
DVK17,2017-01-16 08:30,16,23.2,23.25,23.2,23.25,91
DVK17,2017-01-16 09:00,16,23.25,23.25,23.2,23.2,2
DVK17,2017-01-16 09:30,16,23.2,23.25,23.2,23.25,24
DVK17,2017-01-16 10:00,16,23.25,23.4,23.2,23.4,307
DVK17,2017-01-16 10:30,16,23.3,23.3,23.3,23.3,12
DVK17,2017-01-17 02:00,17,23.4,23.45,23.4,23.45,134
DVK17,2017-01-17 02:30,17,23.45,23.45,23.45,23.45,1485
DVK17,2017-01-17 03:00,17,23.45,23.5,23.45,23.45,19
DVK17,2017-01-17 03:30,17,23.4,23.5,23.4,23.45,2027
DVK17,2017-01-17 04:00,17,23.45,23.45,23.45,23.45,171
DVK17,2017-01-17 04:30,17,23.5,23.5,23.5,23.5,1
DVK17,2017-01-17 05:00,17,23.5,23.5,23.5,23.5,35
DVK17,2017-01-17 06:00,17,23.4,23.4,23.4,23.4,4
DVK17,2017-01-17 06:30,17,23.25,23.25,23.25,23.25,2
DVK17,2017-01-17 09:00,17,23.25,23.25,23.25,23.25,38
DVK17,2017-01-17 09:30,17,23.3,23.3,23.25,23.25,171
DVK17,2017-01-17 10:00,17,23.25,23.35,23.15,23.35,720
DVK17,2017-01-17 10:30,17,23.4,23.4,23.4,23.4,32
DVK17,2017-01-18 02:30,18,23.25,23.25,23.25,23.25,4
DVK17,2017-01-18 03:00,18,23.2,23.2,23.2,23.2,2
DVK17,2017-01-18 03:30,18,23.15,23.15,23.15,23.15,4
DVK17,2017-01-18 04:00,18,23.25,23.25,23.25,23.25,95
DVK17,2017-01-18 05:00,18,23.2,23.2,23.15,23.15,205
DVK17,2017-01-18 05:30,18,23.2,23.2,23.2,23.2,6
DVK17,2017-01-18 07:00,18,23.15,23.15,23.15,23.15,3
DVK17,2017-01-18 07:30,18,23.15,23.15,23.15,23.15,26
DVK17,2017-01-18 08:00,18,23.2,23.2,23.15,23.15,40
DVK17,2017-01-18 08:30,18,23.2,23.2,23.1,23.1,168
DVK17,2017-01-18 09:00,18,23.05,23.05,22.95,22.95,41
DVK17,2017-01-18 09:30,18,22.95,22.95,22.95,22.95,2
DVK17,2017-01-18 10:00,18,22.95,23,22.9,22.95,89
DVK17,2017-01-18 10:30,18,22.95,22.95,22.95,22.95,91
DVK17,2017-01-18 11:30,18,23.05,23.05,23.05,23.05,3
DVK17,2017-01-18 12:00,18,23.05,23.05,23.05,23.05,7
DVK17,2017-01-19 02:00,19,22.9,22.9,22.9,22.9,5
DVK17,2017-01-19 02:30,19,22.9,22.9,22.9,22.9,21
DVK17,2017-01-19 03:00,19,22.9,22.9,22.85,22.9,3
DVK17,2017-01-19 03:30,19,22.9,22.95,22.85,22.95,27
DVK17,2017-01-19 05:30,19,22.85,22.85,22.85,22.85,25
DVK17,2017-01-19 06:00,19,22.85,22.85,22.8,22.8,517
DVK17,2017-01-19 06:30,19,22.75,22.75,22.7,22.7,667
DVK17,2017-01-19 07:00,19,22.7,22.75,22.7,22.75,17
DVK17,2017-01-19 07:30,19,22.65,22.7,22.65,22.7,20
DVK17,2017-01-19 08:00,19,22.75,22.75,22.7,22.7,41
DVK17,2017-01-19 08:30,19,22.7,22.7,22.65,22.65,71
DVK17,2017-01-19 09:00,19,22.65,22.75,22.65,22.75,668
DVK17,2017-01-19 09:30,19,22.75,22.75,22.75,22.75,31
DVK17,2017-01-19 10:00,19,22.75,22.8,22.75,22.8,154
DVK17,2017-01-19 10:30,19,22.8,22.8,22.8,22.8,1
DVK17,2017-01-19 11:00,19,22.85,22.85,22.8,22.85,12
DVK17,2017-01-19 14:30,19,22.9,22.9,22.9,22.9,40
DVK17,2017-01-20 02:00,20,22.7,22.7,22.65,22.65,37
DVK17,2017-01-20 02:30,20,22.6,22.6,22.5,22.5,3
DVK17,2017-01-20 03:00,20,22.55,22.6,22.55,22.55,150
DVK17,2017-01-20 03:30,20,22.6,22.6,22.6,22.6,2
DVK17,2017-01-20 04:00,20,22.6,22.6,22.6,22.6,20
DVK17,2017-01-20 04:30,20,22.5,22.5,22.5,22.5,12
DVK17,2017-01-20 05:00,20,22.55,22.55,22.55,22.55,9
DVK17,2017-01-20 06:30,20,22.5,22.5,22.5,22.5,1
DVK17,2017-01-20 07:00,20,22.5,22.5,22.5,22.5,250
DVK17,2017-01-20 07:30,20,22.5,22.5,22.5,22.5,216
DVK17,2017-01-20 08:00,20,22.5,22.5,22.45,22.5,196
DVK17,2017-01-20 08:30,20,22.45,22.45,22.45,22.45,1
DVK17,2017-01-20 09:00,20,22.45,22.5,22.45,22.5,13
DVK17,2017-01-20 09:30,20,22.5,22.5,22.5,22.5,200
DVK17,2017-01-20 10:00,20,22.5,22.5,22.5,22.5,241
DVK17,2017-01-20 10:30,20,22.5,22.55,22.5,22.5,49
DVK17,2017-01-20 11:00,20,22.45,22.45,22.45,22.45,95
DVK17,2017-01-23 02:00,23,22.65,22.65,22.65,22.65,120
DVK17,2017-01-23 02:30,23,22.65,22.65,22.6,22.6,76
DVK17,2017-01-23 03:00,23,22.6,22.6,22.55,22.55,30
DVK17,2017-01-23 03:30,23,22.55,22.55,22.55,22.55,122
DVK17,2017-01-23 05:00,23,22.55,22.55,22.55,22.55,243
DVK17,2017-01-23 05:30,23,22.55,22.55,22.55,22.55,1
DVK17,2017-01-23 06:00,23,22.55,22.55,22.55,22.55,115
DVK17,2017-01-23 06:30,23,22.6,22.6,22.6,22.6,6
DVK17,2017-01-23 07:30,23,22.6,22.6,22.6,22.6,25
DVK17,2017-01-23 08:30,23,22.5,22.5,22.5,22.5,60
DVK17,2017-01-23 09:00,23,22.55,22.6,22.55,22.6,127
DVK17,2017-01-23 09:30,23,22.65,22.7,22.65,22.7,127
DVK17,2017-01-23 10:00,23,22.65,22.65,22.55,22.55,32
DVK17,2017-01-23 10:30,23,22.6,22.6,22.6,22.6,82
DVK17,2017-01-24 02:00,24,22.55,22.55,22.55,22.55,12
DVK17,2017-01-24 02:30,24,22.55,22.55,22.5,22.5,82
DVK17,2017-01-24 03:00,24,22.5,22.5,22.5,22.5,1
DVK17,2017-01-24 03:30,24,22.5,22.5,22.45,22.45,17
DVK17,2017-01-24 04:00,24,22.45,22.45,22.4,22.45,185
DVK17,2017-01-24 04:30,24,22.45,22.45,22.45,22.45,18
DVK17,2017-01-24 05:30,24,22.5,22.5,22.5,22.5,2
DVK17,2017-01-24 06:00,24,22.5,22.5,22.5,22.5,6
DVK17,2017-01-24 06:30,24,22.5,22.5,22.5,22.5,13
DVK17,2017-01-24 07:00,24,22.5,22.5,22.5,22.5,6
DVK17,2017-01-24 07:30,24,22.45,22.5,22.45,22.45,110
DVK17,2017-01-24 08:00,24,22.45,22.45,22.45,22.45,3
DVK17,2017-01-24 08:30,24,22.4,22.4,22.35,22.35,124
DVK17,2017-01-24 09:00,24,22.35,22.35,22.35,22.35,198
DVK17,2017-01-24 09:30,24,22.35,22.35,22.35,22.35,27
DVK17,2017-01-24 10:00,24,22.25,22.35,22.25,22.3,291
DVK17,2017-01-24 10:30,24,22.2,22.2,22.2,22.2,20
DVK17,2017-01-24 12:30,24,22.1,22.1,22.1,22.1,6
DVK17,2017-01-24 14:00,24,22.1,22.1,22.1,22.1,12
DVK17,2017-01-25 02:00,25,21.9,22.05,21.9,21.95,269
DVK17,2017-01-25 02:30,25,21.95,21.95,21.9,21.9,33
DVK17,2017-01-25 03:00,25,21.95,21.95,21.95,21.95,13
DVK17,2017-01-25 03:30,25,21.85,21.85,21.85,21.85,3
DVK17,2017-01-25 05:30,25,21.9,21.9,21.9,21.9,3
DVK17,2017-01-25 06:00,25,21.9,21.9,21.9,21.9,21
DVK17,2017-01-25 07:00,25,21.9,21.9,21.9,21.9,12
DVK17,2017-01-25 08:00,25,21.9,21.9,21.9,21.9,82
DVK17,2017-01-25 08:30,25,21.9,21.9,21.9,21.9,438
DVK17,2017-01-25 09:00,25,21.9,21.9,21.9,21.9,88
DVK17,2017-01-25 09:30,25,21.9,21.9,21.85,21.9,71
DVK17,2017-01-25 10:00,25,21.9,21.9,21.85,21.85,374
DVK17,2017-01-25 10:30,25,21.85,21.9,21.85,21.9,294
DVK17,2017-01-25 11:30,25,21.95,21.95,21.95,21.95,5
DVK17,2017-01-25 12:30,25,21.95,21.95,21.95,21.95,1
DVK17,2017-01-25 14:00,25,21.9,21.9,21.9,21.9,4
DVK17,2017-01-26 02:00,26,21.85,21.85,21.8,21.85,19
DVK17,2017-01-26 02:30,26,21.9,21.9,21.9,21.9,16
DVK17,2017-01-26 03:30,26,21.85,21.85,21.8,21.8,6
DVK17,2017-01-26 04:00,26,21.8,21.8,21.8,21.8,6
DVK17,2017-01-26 04:30,26,21.8,21.8,21.8,21.8,32
DVK17,2017-01-26 05:00,26,21.8,21.85,21.8,21.85,35
DVK17,2017-01-26 05:30,26,21.8,21.8,21.8,21.8,100
DVK17,2017-01-26 06:00,26,21.8,21.8,21.8,21.8,50
DVK17,2017-01-26 06:30,26,21.85,21.95,21.85,21.95,16
DVK17,2017-01-26 07:00,26,21.95,21.95,21.9,21.9,23
DVK17,2017-01-26 08:00,26,21.85,21.85,21.85,21.85,50
DVK17,2017-01-26 08:30,26,21.85,21.9,21.85,21.9,91
DVK17,2017-01-26 09:00,26,21.85,21.85,21.85,21.85,2
DVK17,2017-01-26 09:30,26,21.9,22,21.9,21.95,184
DVK17,2017-01-26 10:00,26,21.95,21.95,21.9,21.9,67
DVK17,2017-01-26 10:30,26,21.9,21.9,21.9,21.9,10
DVK17,2017-01-26 11:00,26,21.85,21.85,21.85,21.85,26
DVK17,2017-01-27 02:00,27,21.95,21.95,21.95,21.95,11
DVK17,2017-01-27 02:30,27,21.9,21.95,21.9,21.95,36
DVK17,2017-01-27 03:00,27,21.9,22,21.9,22,183
DVK17,2017-01-27 03:30,27,21.95,22.1,21.95,22.1,120
DVK17,2017-01-27 04:00,27,22.05,22.05,22,22,39
DVK17,2017-01-27 05:30,27,22,22,22,22,100
DVK17,2017-01-27 06:00,27,22,22.05,22,22.05,28
DVK17,2017-01-27 06:30,27,22.05,22.05,22.05,22.05,2
DVK17,2017-01-27 07:00,27,22,22.05,22,22,91
DVK17,2017-01-27 08:00,27,22,22,22,22,20
DVK17,2017-01-27 08:30,27,22,22.1,22,22.1,136
DVK17,2017-01-27 09:00,27,22.05,22.1,22.05,22.1,40
DVK17,2017-01-27 09:30,27,22.15,22.15,22.1,22.15,63
DVK17,2017-01-27 10:00,27,22.1,22.1,22.1,22.1,55
DVK17,2017-01-27 10:30,27,22.05,22.1,22.05,22.05,48
DVK17,2017-01-27 12:00,27,22.1,22.1,22.1,22.1,6
DVK17,2017-01-30 02:30,30,22.3,22.3,22.3,22.3,65
DVK17,2017-01-30 03:00,30,22.3,22.3,22.3,22.3,16
DVK17,2017-01-30 03:30,30,22.3,22.3,22.3,22.3,10
DVK17,2017-01-30 04:00,30,22.35,22.35,22.35,22.35,4
DVK17,2017-01-30 04:30,30,22.35,22.35,22.3,22.35,32
DVK17,2017-01-30 05:00,30,22.35,22.4,22.35,22.4,132
DVK17,2017-01-30 05:30,30,22.4,22.4,22.4,22.4,5
DVK17,2017-01-30 06:30,30,22.4,22.45,22.4,22.45,161
DVK17,2017-01-30 07:00,30,22.5,22.5,22.5,22.5,1
DVK17,2017-01-30 07:30,30,22.5,22.5,22.4,22.4,10
DVK17,2017-01-30 08:00,30,22.4,22.4,22.4,22.4,31
DVK17,2017-01-30 08:30,30,22.5,22.6,22.5,22.6,204
DVK17,2017-01-30 09:00,30,22.5,22.5,22.4,22.5,25
DVK17,2017-01-30 09:30,30,22.5,22.5,22.5,22.5,25
DVK17,2017-01-30 10:00,30,22.45,22.45,22.35,22.4,110
DVK17,2017-01-30 10:30,30,22.35,22.35,22.35,22.35,20
DVK17,2017-01-30 11:00,30,22.35,22.35,22.35,22.35,20
DVK17,2017-01-30 13:30,30,22.3,22.3,22.3,22.3,5
DVK17,2017-01-31 02:00,31,22.3,22.3,22.3,22.3,19
DVK17,2017-01-31 02:30,31,22.3,22.4,22.3,22.3,447
DVK17,2017-01-31 03:00,31,22.3,22.35,22.25,22.25,345
DVK17,2017-01-31 03:30,31,22.2,22.2,22.2,22.2,9
DVK17,2017-01-31 04:00,31,22.2,22.2,22.2,22.2,106
DVK17,2017-01-31 04:30,31,22.25,22.25,22.25,22.25,1
DVK17,2017-01-31 05:30,31,22.25,22.35,22.25,22.35,101
DVK17,2017-01-31 06:00,31,22.4,22.4,22.4,22.4,41
DVK17,2017-01-31 06:30,31,22.35,22.35,22.35,22.35,26
DVK17,2017-01-31 07:30,31,22.3,22.3,22.3,22.3,20
DVK17,2017-01-31 08:00,31,22.25,22.25,22.25,22.25,60
DVK17,2017-01-31 08:30,31,22.25,22.3,22.25,22.3,336
DVK17,2017-01-31 09:00,31,22.35,22.35,22.2,22.25,534
DVK17,2017-01-31 09:30,31,22.2,22.3,22.15,22.3,253
DVK17,2017-01-31 10:00,31,22.3,22.35,22.25,22.3,170
DVK17,2017-01-31 10:30,31,22.3,22.35,22.3,22.3,31
DVK17,2017-01-31 11:00,31,22.25,22.25,22.25,22.25,1
DVK17,2017-01-31 11:30,31,22.25,22.25,22.25,22.25,51
DVK17,2017-01-31 13:00,31,22.35,22.35,22.35,22.35,2
DVK17,2017-02-01 02:00,1,22.1,22.1,22,22,237
DVK17,2017-02-01 02:30,1,22.1,22.15,22.1,22.15,315
DVK17,2017-02-01 03:00,1,22.15,22.2,22.15,22.2,50
DVK17,2017-02-01 03:30,1,22.2,22.2,22.15,22.2,35
DVK17,2017-02-01 04:00,1,22.15,22.2,22.1,22.15,260
DVK17,2017-02-01 04:30,1,22.15,22.2,22.15,22.15,125
DVK17,2017-02-01 05:00,1,22.15,22.15,22.15,22.15,63
DVK17,2017-02-01 05:30,1,22.15,22.15,22.15,22.15,25
DVK17,2017-02-01 06:00,1,22.15,22.15,22.15,22.15,26
DVK17,2017-02-01 06:30,1,22.15,22.15,22.15,22.15,54
DVK17,2017-02-01 07:00,1,22.15,22.15,22.15,22.15,10
DVK17,2017-02-01 07:30,1,22.15,22.15,22.15,22.15,20
DVK17,2017-02-01 08:00,1,22.15,22.15,22.15,22.15,156
DVK17,2017-02-01 08:30,1,22.2,22.3,22.2,22.3,44
DVK17,2017-02-01 09:00,1,22.3,22.35,22.3,22.35,68
DVK17,2017-02-01 09:30,1,22.35,22.45,22.35,22.45,349
DVK17,2017-02-01 10:00,1,22.35,22.35,22.3,22.35,624
DVK17,2017-02-01 10:30,1,22.35,22.4,22.3,22.3,230
DVK17,2017-02-01 11:00,1,22.3,22.3,22.3,22.3,65
DVK17,2017-02-01 13:00,1,22.25,22.25,22.25,22.25,11
DVK17,2017-02-01 14:30,1,22.2,22.2,22.15,22.15,154
DVK17,2017-02-02 02:00,2,22.3,22.3,22.3,22.3,23
DVK17,2017-02-02 02:30,2,22.3,22.55,22.3,22.55,644
DVK17,2017-02-02 03:00,2,22.5,22.5,22.5,22.5,50
DVK17,2017-02-02 03:30,2,22.5,22.5,22.45,22.5,132
DVK17,2017-02-02 04:00,2,22.5,22.5,22.5,22.5,50
DVK17,2017-02-02 04:30,2,22.55,22.6,22.55,22.55,76
DVK17,2017-02-02 05:00,2,22.5,22.55,22.5,22.55,926
DVK17,2017-02-02 05:30,2,22.55,22.6,22.55,22.6,31
DVK17,2017-02-02 06:00,2,22.55,22.55,22.5,22.55,41
DVK17,2017-02-02 06:30,2,22.5,22.55,22.45,22.45,877
DVK17,2017-02-02 07:00,2,22.5,22.5,22.5,22.5,25
DVK17,2017-02-02 07:30,2,22.5,22.65,22.5,22.6,65
DVK17,2017-02-02 08:00,2,22.65,22.65,22.6,22.6,92
DVK17,2017-02-02 08:30,2,22.6,22.65,22.6,22.65,334
DVK17,2017-02-02 09:00,2,22.6,22.6,22.45,22.45,975
DVK17,2017-02-02 09:30,2,22.4,22.4,22.4,22.4,216
DVK17,2017-02-02 10:00,2,22.45,22.55,22.45,22.5,446
DVK17,2017-02-02 10:30,2,22.45,22.45,22.45,22.45,1
DVK17,2017-02-02 12:00,2,22.45,22.45,22.45,22.45,2
DVK17,2017-02-02 13:30,2,22.55,22.55,22.55,22.55,10
DVK17,2017-02-03 02:00,3,22.4,22.4,22.3,22.3,70
DVK17,2017-02-03 02:30,3,22.3,22.3,22.2,22.3,404
DVK17,2017-02-03 03:30,3,22.3,22.3,22.25,22.25,70
DVK17,2017-02-03 04:00,3,22.35,22.35,22.25,22.25,500
DVK17,2017-02-03 05:00,3,22.25,22.3,22.25,22.3,3
DVK17,2017-02-03 05:30,3,22.3,22.3,22.25,22.25,649
DVK17,2017-02-03 06:00,3,22.25,22.25,22.2,22.25,204
DVK17,2017-02-03 06:30,3,22.25,22.25,22.2,22.2,53
DVK17,2017-02-03 07:00,3,22.2,22.2,22.2,22.2,718
DVK17,2017-02-03 07:30,3,22.15,22.15,22.15,22.15,830
DVK17,2017-02-03 08:00,3,22.15,22.25,22.15,22.2,261
DVK17,2017-02-03 08:30,3,22.2,22.3,22.2,22.25,67
DVK17,2017-02-03 09:00,3,22.3,22.3,22.2,22.2,20
DVK17,2017-02-03 09:30,3,22.2,22.2,22.2,22.2,78
DVK17,2017-02-03 10:00,3,22.25,22.3,22.25,22.25,439
DVK17,2017-02-03 10:30,3,22.25,22.25,22.25,22.25,125
DVK17,2017-02-06 02:30,6,22.4,22.4,22.4,22.4,4
DVK17,2017-02-06 03:00,6,22.25,22.25,22.15,22.15,522
DVK17,2017-02-06 03:30,6,22.15,22.15,22.15,22.15,20
DVK17,2017-02-06 04:30,6,22.1,22.1,22.1,22.1,8
DVK17,2017-02-06 05:00,6,22.25,22.3,22.25,22.3,5
DVK17,2017-02-06 05:30,6,22.3,22.3,22.3,22.3,7
DVK17,2017-02-06 06:00,6,22.3,22.3,22.3,22.3,18
DVK17,2017-02-06 06:30,6,22.4,22.4,22.4,22.4,6
DVK17,2017-02-06 07:00,6,22.45,22.5,22.45,22.45,74
DVK17,2017-02-06 07:30,6,22.6,22.6,22.6,22.6,108
DVK17,2017-02-06 08:00,6,22.55,22.55,22.5,22.5,187
DVK17,2017-02-06 08:30,6,22.5,22.5,22.4,22.4,238
DVK17,2017-02-06 09:00,6,22.45,22.5,22.4,22.4,197
DVK17,2017-02-06 09:30,6,22.45,22.6,22.45,22.6,134
DVK17,2017-02-06 10:00,6,22.6,22.65,22.55,22.6,578
DVK17,2017-02-06 10:30,6,22.65,22.65,22.6,22.6,79
DVK17,2017-02-06 11:30,6,22.6,22.6,22.6,22.6,2
DVK17,2017-02-06 12:00,6,22.6,22.6,22.6,22.6,10
DVK17,2017-02-07 02:00,7,22.65,22.7,22.65,22.7,13
DVK17,2017-02-07 03:30,7,22.6,22.6,22.6,22.6,174
DVK17,2017-02-07 04:00,7,22.55,22.55,22.55,22.55,183
DVK17,2017-02-07 05:00,7,22.55,22.6,22.55,22.55,560
DVK17,2017-02-07 05:30,7,22.5,22.5,22.5,22.5,101
DVK17,2017-02-07 06:00,7,22.55,22.55,22.55,22.55,181
DVK17,2017-02-07 06:30,7,22.55,22.55,22.55,22.55,325
DVK17,2017-02-07 07:00,7,22.55,22.65,22.55,22.65,543
DVK17,2017-02-07 07:30,7,22.7,22.7,22.65,22.65,194
DVK17,2017-02-07 08:00,7,22.65,22.65,22.65,22.65,1453
DVK17,2017-02-07 08:30,7,22.6,22.7,22.6,22.65,447
DVK17,2017-02-07 09:00,7,22.7,22.9,22.65,22.8,1337
DVK17,2017-02-07 09:30,7,22.75,22.8,22.7,22.8,345
DVK17,2017-02-07 10:00,7,22.85,23.05,22.85,23,568
DVK17,2017-02-07 11:00,7,22.9,22.9,22.9,22.9,10
DVK17,2017-02-08 02:00,8,22.85,22.9,22.85,22.9,43
DVK17,2017-02-08 02:30,8,22.95,23.1,22.95,23.05,53
DVK17,2017-02-08 03:00,8,23,23,23,23,28
DVK17,2017-02-08 03:30,8,23,23,23,23,20
DVK17,2017-02-08 04:00,8,22.95,22.95,22.95,22.95,24
DVK17,2017-02-08 04:30,8,23.05,23.1,23.05,23.1,39
DVK17,2017-02-08 05:00,8,23.2,23.2,23,23,652
DVK17,2017-02-08 05:30,8,23,23.05,23,23.05,302
DVK17,2017-02-08 06:00,8,23.05,23.05,23.05,23.05,6
DVK17,2017-02-08 06:30,8,23.25,23.25,23.25,23.25,460
DVK17,2017-02-08 07:30,8,23.3,23.3,23.3,23.3,12
DVK17,2017-02-08 08:00,8,23.3,23.4,23.3,23.4,787
DVK17,2017-02-08 08:30,8,23.5,23.6,23.5,23.6,182
DVK17,2017-02-08 09:00,8,23.55,23.6,23.35,23.35,649
DVK17,2017-02-08 09:30,8,23.3,23.3,23.25,23.25,136
DVK17,2017-02-08 10:00,8,23.2,23.3,23.2,23.3,449
DVK17,2017-02-08 10:30,8,23.25,23.3,23.25,23.3,165
DVK17,2017-02-09 02:00,9,23.15,23.15,23.15,23.15,427
DVK17,2017-02-09 02:30,9,23.15,23.15,23.15,23.15,10
DVK17,2017-02-09 03:00,9,23.1,23.1,23.05,23.05,193
DVK17,2017-02-09 03:30,9,23.05,23.05,23.05,23.05,57
DVK17,2017-02-09 04:00,9,23.1,23.1,23,23,588
DVK17,2017-02-09 04:30,9,23,23,23,23,48
DVK17,2017-02-09 05:00,9,23,23,22.75,22.75,374
DVK17,2017-02-09 05:30,9,22.8,22.85,22.75,22.8,1167
DVK17,2017-02-09 06:00,9,22.8,22.8,22.75,22.75,29
DVK17,2017-02-09 06:30,9,22.75,22.75,22.75,22.75,250
DVK17,2017-02-09 07:00,9,22.85,22.85,22.85,22.85,22
DVK17,2017-02-09 07:30,9,22.85,22.9,22.85,22.9,25
DVK17,2017-02-09 08:00,9,22.9,22.9,22.85,22.85,215
DVK17,2017-02-09 08:30,9,22.85,22.85,22.8,22.8,113
DVK17,2017-02-09 09:00,9,22.75,22.8,22.7,22.7,814
DVK17,2017-02-09 09:30,9,22.65,22.65,22.4,22.4,198
DVK17,2017-02-09 10:00,9,22.45,22.65,22.4,22.45,1948
DVK17,2017-02-09 10:30,9,22.5,22.55,22.5,22.55,43
DVK17,2017-02-09 11:00,9,22.45,22.45,22.45,22.45,5
DVK17,2017-02-09 11:30,9,22.4,22.4,22.4,22.4,17
DVK17,2017-02-09 12:00,9,22.5,22.5,22.45,22.45,11
DVK17,2017-02-09 12:30,9,22.45,22.45,22.45,22.45,1
DVK17,2017-02-09 14:30,9,22.55,22.55,22.55,22.55,2
DVK17,2017-02-10 02:30,10,22.4,22.45,22.4,22.45,168
DVK17,2017-02-10 03:00,10,22.45,22.45,22.45,22.45,41
DVK17,2017-02-10 03:30,10,22.45,22.5,22.45,22.45,210
DVK17,2017-02-10 04:00,10,22.4,22.45,22.35,22.35,385
DVK17,2017-02-10 04:30,10,22.35,22.45,22.3,22.45,28
DVK17,2017-02-10 05:00,10,22.4,22.5,22.4,22.45,19
DVK17,2017-02-10 05:30,10,22.45,22.45,22.45,22.45,20
DVK17,2017-02-10 06:30,10,22.45,22.45,22.4,22.4,228
DVK17,2017-02-10 07:00,10,22.45,22.45,22.45,22.45,1
DVK17,2017-02-10 08:00,10,22.4,22.4,22.4,22.4,12
DVK17,2017-02-10 08:30,10,22.35,22.4,22.3,22.4,159
DVK17,2017-02-10 09:00,10,22.4,22.4,22.35,22.4,183
DVK17,2017-02-10 09:30,10,22.35,22.4,22.3,22.3,388
DVK17,2017-02-10 10:00,10,22.4,22.65,22.4,22.6,1203
DVK17,2017-02-10 10:30,10,22.6,22.65,22.6,22.65,57
DVK17,2017-02-10 11:00,10,22.65,22.65,22.6,22.6,12
DVK17,2017-02-10 12:00,10,22.6,22.65,22.6,22.65,8
DVK17,2017-02-10 13:00,10,22.55,22.55,22.45,22.45,19
DVK17,2017-02-10 14:30,10,22.5,22.5,22.45,22.45,35
DVK17,2017-02-13 02:00,13,22.5,22.5,22.25,22.25,92
DVK17,2017-02-13 02:30,13,22.3,22.5,22.3,22.45,443
DVK17,2017-02-13 03:00,13,22.4,22.45,22.4,22.4,171
DVK17,2017-02-13 03:30,13,22.45,22.45,22.4,22.4,61
DVK17,2017-02-13 04:00,13,22.4,22.4,22.35,22.35,283
DVK17,2017-02-13 04:30,13,22.35,22.35,22.35,22.35,214
DVK17,2017-02-13 05:00,13,22.35,22.35,22.35,22.35,116
DVK17,2017-02-13 05:30,13,22.35,22.35,22.35,22.35,13
DVK17,2017-02-13 06:00,13,22.3,22.3,22.3,22.3,763
DVK17,2017-02-13 06:30,13,22.3,22.3,22.25,22.25,30
DVK17,2017-02-13 07:00,13,22.25,22.3,22.25,22.25,81
DVK17,2017-02-13 07:30,13,22.3,22.35,22.3,22.35,121
DVK17,2017-02-13 08:00,13,22.35,22.35,22.35,22.35,103
DVK17,2017-02-13 08:30,13,22.35,22.35,22.35,22.35,31
DVK17,2017-02-13 09:00,13,22.35,22.35,22.35,22.35,29
DVK17,2017-02-13 09:30,13,22.3,22.4,22.3,22.35,125
DVK17,2017-02-13 10:00,13,22.35,22.55,22.35,22.55,787
DVK17,2017-02-13 10:30,13,22.5,22.5,22.45,22.5,170
DVK17,2017-02-13 11:00,13,22.45,22.45,22.4,22.4,95
DVK17,2017-02-13 11:30,13,22.3,22.3,22.3,22.3,2
DVK17,2017-02-14 02:00,14,22.55,22.55,22.45,22.45,56
DVK17,2017-02-14 02:30,14,22.4,22.4,22.4,22.4,40
DVK17,2017-02-14 03:00,14,22.35,22.35,22.35,22.35,192
DVK17,2017-02-14 03:30,14,22.35,22.35,22.35,22.35,453
DVK17,2017-02-14 04:00,14,22.35,22.35,22.35,22.35,82
DVK17,2017-02-14 04:30,14,22.3,22.3,22.3,22.3,140
DVK17,2017-02-14 05:00,14,22.3,22.3,22.25,22.25,388
DVK17,2017-02-14 05:30,14,22.3,22.3,22.3,22.3,100
DVK17,2017-02-14 06:00,14,22.25,22.25,22.25,22.25,221
DVK17,2017-02-14 06:30,14,22.25,22.25,22.25,22.25,44
DVK17,2017-02-14 07:00,14,22.25,22.25,22.25,22.25,63
DVK17,2017-02-14 07:30,14,22.25,22.3,22.25,22.25,95
DVK17,2017-02-14 08:00,14,22.3,22.3,22.2,22.2,370
DVK17,2017-02-14 08:30,14,22.2,22.25,22.1,22.2,1920
DVK17,2017-02-14 09:00,14,22.2,22.25,22.2,22.25,110
DVK17,2017-02-14 09:30,14,22.25,22.25,22.2,22.25,333
DVK17,2017-02-14 10:00,14,22.2,22.3,22.15,22.3,926
DVK17,2017-02-14 10:30,14,22.25,22.25,22.15,22.15,65
DVK17,2017-02-14 11:30,14,22.15,22.15,22.1,22.1,200
DVK17,2017-02-14 12:30,14,22.15,22.15,22.15,22.15,10
DVK17,2017-02-14 13:30,14,22.2,22.2,22.2,22.2,4
DVK17,2017-02-14 14:30,14,22.15,22.15,22.1,22.1,6
DVK17,2017-02-15 02:00,15,22.1,22.1,22.1,22.1,1
DVK17,2017-02-15 02:30,15,22,22,21.85,21.85,198
DVK17,2017-02-15 03:00,15,21.85,21.9,21.85,21.9,21
DVK17,2017-02-15 03:30,15,21.9,21.9,21.8,21.8,212
DVK17,2017-02-15 04:00,15,21.8,21.8,21.8,21.8,10
DVK17,2017-02-15 04:30,15,21.8,21.85,21.8,21.85,170
DVK17,2017-02-15 05:00,15,21.85,21.85,21.85,21.85,1
DVK17,2017-02-15 05:30,15,21.85,21.85,21.8,21.8,205
DVK17,2017-02-15 06:00,15,21.8,21.8,21.75,21.8,165
DVK17,2017-02-15 07:00,15,21.85,21.85,21.8,21.8,244
DVK17,2017-02-15 07:30,15,21.8,21.85,21.8,21.85,206
DVK17,2017-02-15 08:00,15,21.9,21.9,21.9,21.9,144
DVK17,2017-02-15 08:30,15,21.85,21.85,21.7,21.7,271
DVK17,2017-02-15 09:00,15,21.7,21.7,21.65,21.65,105
DVK17,2017-02-15 09:30,15,21.65,21.75,21.65,21.7,1036
DVK17,2017-02-15 10:00,15,21.75,21.85,21.65,21.8,976
DVK17,2017-02-15 10:30,15,21.8,22,21.8,21.9,552
DVK17,2017-02-15 11:30,15,21.8,21.8,21.8,21.8,3
DVK17,2017-02-15 12:00,15,21.75,21.75,21.75,21.75,8
DVK17,2017-02-15 12:30,15,21.75,21.75,21.75,21.75,4
DVK17,2017-02-15 14:00,15,21.8,21.8,21.8,21.8,2
DVK17,2017-02-16 02:00,16,21.8,21.85,21.8,21.85,501
DVK17,2017-02-16 02:30,16,21.95,22.15,21.95,22.15,698
DVK17,2017-02-16 03:00,16,22.15,22.15,22.15,22.15,40
DVK17,2017-02-16 03:30,16,22.1,22.1,22.1,22.1,4
DVK17,2017-02-16 04:00,16,22.1,22.15,22.05,22.1,671
DVK17,2017-02-16 04:30,16,22.15,22.15,22.15,22.15,5
DVK17,2017-02-16 05:00,16,22.15,22.15,22.1,22.1,17
DVK17,2017-02-16 06:00,16,22.1,22.1,22.1,22.1,291
DVK17,2017-02-16 06:30,16,22.1,22.15,22.1,22.1,294
DVK17,2017-02-16 07:00,16,22.1,22.15,22.1,22.15,212
DVK17,2017-02-16 07:30,16,22.15,22.15,22.15,22.15,12
DVK17,2017-02-16 08:00,16,22.1,22.1,22.1,22.1,33
DVK17,2017-02-16 08:30,16,22.2,22.2,22.15,22.15,200
DVK17,2017-02-16 09:00,16,22.2,22.2,22.15,22.15,496
DVK17,2017-02-16 09:30,16,22.15,22.15,22.15,22.15,50
DVK17,2017-02-16 10:00,16,22.2,22.3,22.2,22.2,771
DVK17,2017-02-16 10:30,16,22.25,22.25,22.25,22.25,90
DVK17,2017-02-16 11:00,16,22.25,22.3,22.25,22.25,37
DVK17,2017-02-16 11:30,16,22.25,22.25,22.2,22.2,50
DVK17,2017-02-16 12:00,16,22.25,22.25,22.15,22.15,2
DVK17,2017-02-16 14:30,16,22.15,22.3,22.15,22.3,97
DVK17,2017-02-17 02:00,17,22.25,22.25,22.25,22.25,50
DVK17,2017-02-17 02:30,17,22.3,22.4,22.3,22.4,356
DVK17,2017-02-17 03:00,17,22.45,22.5,22.4,22.5,236
DVK17,2017-02-17 03:30,17,22.55,22.55,22.4,22.4,212
DVK17,2017-02-17 04:00,17,22.45,22.45,22.45,22.45,83
DVK17,2017-02-17 04:30,17,22.5,22.5,22.5,22.5,179
DVK17,2017-02-17 05:00,17,22.5,22.6,22.5,22.6,468
DVK17,2017-02-17 05:30,17,22.6,22.6,22.5,22.5,480
DVK17,2017-02-17 06:00,17,22.5,22.5,22.5,22.5,12
DVK17,2017-02-17 06:30,17,22.5,22.5,22.45,22.45,247
DVK17,2017-02-17 07:30,17,22.45,22.5,22.45,22.5,70
DVK17,2017-02-17 08:00,17,22.5,22.5,22.45,22.5,377
DVK17,2017-02-17 08:30,17,22.5,22.5,22.45,22.5,273
DVK17,2017-02-17 09:00,17,22.5,22.5,22.4,22.4,122
DVK17,2017-02-17 09:30,17,22.35,22.4,22.35,22.35,137
DVK17,2017-02-17 10:00,17,22.35,22.35,22.2,22.2,367
DVK17,2017-02-17 10:30,17,22.25,22.4,22.25,22.35,475
DVK17,2017-02-17 11:00,17,22.3,22.35,22.3,22.35,108
DVK17,2017-02-17 11:30,17,22.3,22.3,22.3,22.3,13
DVK17,2017-02-17 12:00,17,22.25,22.25,22.25,22.25,10
DVK17,2017-02-17 14:00,17,22.25,22.25,22.25,22.25,10
DVK17,2017-02-20 02:00,20,22.25,22.25,22,22.05,190
DVK17,2017-02-20 02:30,20,22.05,22.1,21.95,21.95,1718
DVK17,2017-02-20 03:00,20,21.95,22,21.95,21.95,651
DVK17,2017-02-20 03:30,20,21.95,21.95,21.9,21.9,812
DVK17,2017-02-20 04:00,20,21.9,22,21.9,22,160
DVK17,2017-02-20 04:30,20,22,22,22,22,135
DVK17,2017-02-20 05:00,20,22.05,22.05,22.05,22.05,12
DVK17,2017-02-20 05:30,20,22.05,22.05,22.05,22.05,8
DVK17,2017-02-20 06:00,20,22.1,22.2,22.1,22.2,375
DVK17,2017-02-20 06:30,20,22.15,22.2,22.1,22.2,352
DVK17,2017-02-20 07:00,20,22.2,22.2,22.2,22.2,22
DVK17,2017-02-20 07:30,20,22.25,22.25,22.2,22.2,701
DVK17,2017-02-20 08:00,20,22.2,22.2,22.15,22.15,484
DVK17,2017-02-20 08:30,20,22.2,22.2,22.2,22.2,153
DVK17,2017-02-20 09:00,20,22.2,22.25,22.15,22.15,216
DVK17,2017-02-20 09:30,20,22.15,22.15,22.1,22.1,426
DVK17,2017-02-20 10:00,20,22.1,22.1,21.95,21.95,682
DVK17,2017-02-20 10:30,20,22,22.05,22,22.05,16
DVK17,2017-02-20 11:30,20,22.05,22.05,22.05,22.05,1
DVK17,2017-02-20 12:30,20,22.05,22.05,22.05,22.05,1
DVK17,2017-02-20 14:00,20,22,22,22,22,1
DVK17,2017-02-21 02:00,21,22.1,22.3,22.1,22.3,660
DVK17,2017-02-21 02:30,21,22.25,22.25,22.2,22.2,793
DVK17,2017-02-21 03:00,21,22.15,22.15,22,22,834
DVK17,2017-02-21 03:30,21,21.95,22,21.9,22,959
DVK17,2017-02-21 04:00,21,21.95,21.95,21.9,21.9,501
DVK17,2017-02-21 04:30,21,21.9,21.9,21.85,21.9,2520
DVK17,2017-02-21 05:00,21,21.95,22,21.95,22,2316
DVK17,2017-02-21 05:30,21,21.95,21.95,21.85,21.85,669
DVK17,2017-02-21 06:00,21,21.85,21.85,21.8,21.85,499
DVK17,2017-02-21 06:30,21,21.85,21.9,21.85,21.9,287
DVK17,2017-02-21 07:00,21,21.9,21.95,21.85,21.9,685
DVK17,2017-02-21 07:30,21,21.9,21.95,21.9,21.9,154
DVK17,2017-02-21 08:00,21,21.9,21.95,21.85,21.95,405
DVK17,2017-02-21 08:30,21,21.95,21.95,21.85,21.9,356
DVK17,2017-02-21 09:00,21,21.85,21.9,21.85,21.9,257
DVK17,2017-02-21 09:30,21,21.9,21.9,21.8,21.8,1966
DVK17,2017-02-21 10:00,21,21.85,21.85,21.8,21.8,863
DVK17,2017-02-21 10:30,21,21.8,21.85,21.8,21.8,43
DVK17,2017-02-21 11:00,21,21.85,21.85,21.85,21.85,1
DVK17,2017-02-21 11:30,21,21.85,21.9,21.85,21.9,13
DVK17,2017-02-21 12:30,21,21.9,22,21.9,22,13
DVK17,2017-02-21 13:00,21,21.95,21.95,21.95,21.95,9
DVK17,2017-02-21 14:00,21,21.9,21.95,21.9,21.9,77
DVK17,2017-02-21 14:30,21,21.8,21.8,21.8,21.8,1
DVK17,2017-02-22 02:00,22,21.9,22,21.8,21.8,337
DVK17,2017-02-22 02:30,22,21.75,21.9,21.75,21.85,663
DVK17,2017-02-22 03:00,22,21.8,21.9,21.8,21.9,599
DVK17,2017-02-22 03:30,22,21.95,21.95,21.9,21.95,745
DVK17,2017-02-22 04:00,22,21.95,22,21.9,22,764
DVK17,2017-02-22 04:30,22,22.05,22.2,22,22.15,1758
DVK17,2017-02-22 05:00,22,22.2,22.2,22.1,22.2,1003
DVK17,2017-02-22 05:30,22,22.25,22.25,22.15,22.2,1111
DVK17,2017-02-22 06:00,22,22.2,22.2,22.2,22.2,295
DVK17,2017-02-22 06:30,22,22.2,22.2,22.2,22.2,29
DVK17,2017-02-22 07:00,22,22.2,22.2,22.1,22.1,182
DVK17,2017-02-22 07:30,22,22.1,22.15,22.05,22.15,366
DVK17,2017-02-22 08:00,22,22.1,22.2,22.1,22.2,622
DVK17,2017-02-22 08:30,22,22.2,22.35,22.2,22.3,477
DVK17,2017-02-22 09:00,22,22.25,22.3,22.25,22.25,107
DVK17,2017-02-22 09:30,22,22.3,22.3,22.05,22.1,686
DVK17,2017-02-22 10:00,22,22.1,22.15,22.1,22.15,550
DVK17,2017-02-22 10:30,22,22.1,22.2,22.05,22.1,1069
DVK17,2017-02-22 11:00,22,22.15,22.25,22.15,22.25,86
DVK17,2017-02-22 11:30,22,22.15,22.15,22.15,22.15,20
DVK17,2017-02-22 12:00,22,22.25,22.25,22.15,22.15,45
DVK17,2017-02-22 12:30,22,22.1,22.1,22.1,22.1,17
DVK17,2017-02-22 13:30,22,22.05,22.05,22.05,22.05,1
DVK17,2017-02-23 02:00,23,22,22,22,22,31
DVK17,2017-02-23 02:30,23,22,22,21.95,21.95,65
DVK17,2017-02-23 03:00,23,22,22,22,22,183
DVK17,2017-02-23 03:30,23,22,22,22,22,235
DVK17,2017-02-23 04:00,23,22.05,22.05,22.05,22.05,18
DVK17,2017-02-23 04:30,23,22.05,22.1,22.05,22.1,28
DVK17,2017-02-23 05:00,23,22.15,22.2,22.15,22.2,472
DVK17,2017-02-23 06:00,23,22.3,22.3,22.3,22.3,11
DVK17,2017-02-23 06:30,23,22.3,22.4,22.3,22.3,585
DVK17,2017-02-23 07:00,23,22.35,22.4,22.35,22.4,553
DVK17,2017-02-23 08:00,23,22.35,22.35,22.25,22.25,180
DVK17,2017-02-23 08:30,23,22.2,22.4,22.2,22.4,514
DVK17,2017-02-23 09:00,23,22.35,22.55,22.35,22.55,289
DVK17,2017-02-23 09:30,23,22.5,22.6,22.45,22.6,412
DVK17,2017-02-23 10:00,23,22.6,22.85,22.6,22.85,1342
DVK17,2017-02-23 10:30,23,22.8,22.8,22.6,22.65,543
DVK17,2017-02-23 11:00,23,22.65,22.65,22.6,22.6,282
DVK17,2017-02-23 11:30,23,22.55,22.55,22.45,22.55,11
DVK17,2017-02-23 12:00,23,22.55,22.55,22.55,22.55,23
DVK17,2017-02-23 12:30,23,22.6,22.65,22.6,22.6,18
DVK17,2017-02-23 13:00,23,22.65,22.7,22.45,22.6,382
DVK17,2017-02-23 13:30,23,22.55,22.55,22.55,22.55,1
DVK17,2017-02-23 14:00,23,22.65,22.65,22.65,22.65,5
DVK17,2017-02-24 02:00,24,22.85,22.85,22.8,22.8,93
DVK17,2017-02-24 02:30,24,22.75,22.8,22.75,22.75,93
DVK17,2017-02-24 03:00,24,22.8,22.85,22.8,22.85,278
DVK17,2017-02-24 03:30,24,22.9,23,22.8,22.85,628
DVK17,2017-02-24 04:00,24,22.85,22.9,22.85,22.9,156
DVK17,2017-02-24 04:30,24,22.95,23,22.95,22.95,1294
DVK17,2017-02-24 05:00,24,23,23.2,23,23.15,1734
DVK17,2017-02-24 05:30,24,23.1,23.25,23.1,23.2,322
DVK17,2017-02-24 06:00,24,23.2,23.25,23.2,23.25,366
DVK17,2017-02-24 06:30,24,23.2,23.45,23.2,23.45,758
DVK17,2017-02-24 07:00,24,23.5,23.55,23.45,23.5,446
DVK17,2017-02-24 07:30,24,23.5,23.55,23.45,23.55,381
DVK17,2017-02-24 08:00,24,23.55,23.6,23.45,23.45,76
DVK17,2017-02-24 08:30,24,23.45,23.45,23.3,23.3,386
DVK17,2017-02-24 09:00,24,23.3,23.35,23.2,23.35,1214
DVK17,2017-02-24 09:30,24,23.35,23.35,23.15,23.15,155
DVK17,2017-02-24 10:00,24,23.15,23.15,22.95,22.95,523
DVK17,2017-02-24 10:30,24,23,23,22.95,22.95,66
DVK17,2017-02-24 13:00,24,22.95,23,22.95,22.95,20
DVK17,2017-02-24 13:30,24,23,23.1,23,23.1,21
DVK17,2017-02-24 14:00,24,23.1,23.1,23.1,23.1,67
DVK17,2017-02-24 14:30,24,23.05,23.05,23.05,23.05,10
DVK17,2017-02-27 02:00,27,22.9,22.9,22.75,22.85,81
DVK17,2017-02-27 02:30,27,22.75,22.8,22.65,22.65,2176
DVK17,2017-02-27 03:00,27,22.65,22.65,22.55,22.55,1096
DVK17,2017-02-27 03:30,27,22.55,22.65,22.5,22.5,1097
DVK17,2017-02-27 04:00,27,22.45,22.45,22.45,22.45,1143
DVK17,2017-02-27 04:30,27,22.45,22.6,22.45,22.6,93
DVK17,2017-02-27 05:00,27,22.65,22.65,22.65,22.65,60
DVK17,2017-02-27 05:30,27,22.65,22.65,22.6,22.6,127
DVK17,2017-02-27 06:00,27,22.55,22.55,22.55,22.55,41
DVK17,2017-02-27 06:30,27,22.55,22.55,22.55,22.55,1
DVK17,2017-02-27 07:00,27,22.6,22.65,22.6,22.65,126
DVK17,2017-02-27 07:30,27,22.65,22.7,22.65,22.7,38
DVK17,2017-02-27 08:00,27,22.75,22.8,22.75,22.8,49
DVK17,2017-02-27 08:30,27,22.8,22.8,22.75,22.75,81
DVK17,2017-02-27 09:00,27,22.75,22.75,22.7,22.7,61
DVK17,2017-02-27 09:30,27,22.7,22.75,22.65,22.75,397
DVK17,2017-02-27 10:00,27,22.8,22.8,22.65,22.65,335
DVK17,2017-02-27 10:30,27,22.7,22.8,22.7,22.7,264
DVK17,2017-02-27 11:00,27,22.7,22.7,22.65,22.65,6
DVK17,2017-02-27 11:30,27,22.65,22.65,22.65,22.65,68
DVK17,2017-02-27 12:00,27,22.6,22.6,22.6,22.6,8
DVK17,2017-02-27 12:30,27,22.55,22.6,22.55,22.6,24
DVK17,2017-02-27 13:00,27,22.6,22.6,22.6,22.6,12
DVK17,2017-02-27 14:00,27,22.65,22.65,22.65,22.65,6
DVK17,2017-02-27 14:30,27,22.75,22.75,22.75,22.75,1
DVK17,2017-02-28 02:00,28,22.75,22.9,22.75,22.8,391
DVK17,2017-02-28 02:30,28,22.85,22.85,22.8,22.8,77
DVK17,2017-02-28 03:00,28,22.85,22.9,22.85,22.9,127
DVK17,2017-02-28 03:30,28,22.9,22.95,22.9,22.95,309
DVK17,2017-02-28 04:00,28,22.95,22.95,22.95,22.95,161
DVK17,2017-02-28 04:30,28,22.95,22.95,22.95,22.95,94
DVK17,2017-02-28 05:00,28,22.9,22.9,22.9,22.9,50
DVK17,2017-02-28 05:30,28,22.9,22.9,22.9,22.9,85
DVK17,2017-02-28 06:00,28,22.9,22.95,22.9,22.95,245
DVK17,2017-02-28 06:30,28,22.95,22.95,22.95,22.95,41
DVK17,2017-02-28 07:00,28,22.95,22.95,22.95,22.95,25
DVK17,2017-02-28 07:30,28,22.95,22.95,22.95,22.95,271
DVK17,2017-02-28 08:00,28,22.95,23,22.95,23,195
DVK17,2017-02-28 08:30,28,22.95,23,22.95,23,263
DVK17,2017-02-28 09:00,28,23,23.05,22.9,23,455
DVK17,2017-02-28 09:30,28,23,23,22.95,23,125
DVK17,2017-02-28 10:00,28,22.95,23,22.9,22.9,420
DVK17,2017-02-28 10:30,28,22.95,22.95,22.95,22.95,16
DVK17,2017-02-28 11:00,28,22.95,23.05,22.95,23.05,37
DVK17,2017-02-28 11:30,28,23,23,22.9,22.9,46
DVK17,2017-02-28 13:00,28,22.9,22.9,22.9,22.9,1
DVK17,2017-02-28 14:30,28,22.8,22.8,22.8,22.8,1
DVK17,2017-03-01 02:00,1,22.4,22.6,22.35,22.35,76
DVK17,2017-03-01 02:30,1,22.4,22.4,22.2,22.2,139
DVK17,2017-03-01 03:00,1,22.25,22.3,22.25,22.3,57
DVK17,2017-03-01 03:30,1,22.25,22.3,22.2,22.3,76
DVK17,2017-03-01 04:00,1,22.25,22.3,22.25,22.25,31
DVK17,2017-03-01 04:30,1,22.25,22.3,22.25,22.3,146
DVK17,2017-03-01 05:00,1,22.3,22.3,22.2,22.2,724
DVK17,2017-03-01 05:30,1,22.25,22.3,22.25,22.3,54
DVK17,2017-03-01 06:00,1,22.3,22.35,22.25,22.3,144
DVK17,2017-03-01 06:30,1,22.3,22.3,22.2,22.2,391
DVK17,2017-03-01 07:00,1,22.2,22.3,22.2,22.2,337
DVK17,2017-03-01 07:30,1,22.2,22.2,22.1,22.1,292
DVK17,2017-03-01 08:00,1,22.1,22.2,22.1,22.15,107
DVK17,2017-03-01 08:30,1,22.15,22.3,22.15,22.25,345
DVK17,2017-03-01 09:00,1,22.2,22.25,22.15,22.15,313
DVK17,2017-03-01 09:30,1,22.2,22.3,22.2,22.2,350
DVK17,2017-03-01 10:00,1,22.2,22.25,22.15,22.2,725
DVK17,2017-03-01 10:30,1,22.2,22.35,22.2,22.3,135
DVK17,2017-03-01 11:00,1,22.25,22.3,22.25,22.3,38
DVK17,2017-03-01 13:00,1,22.35,22.35,22.3,22.3,2
DVK17,2017-03-01 14:30,1,22.4,22.4,22.4,22.4,1
DVK17,2017-03-02 02:00,2,22.3,22.6,22.25,22.55,138
DVK17,2017-03-02 02:30,2,22.5,22.5,22.5,22.5,1
DVK17,2017-03-02 03:00,2,22.5,22.5,22.5,22.5,17
DVK17,2017-03-02 03:30,2,22.55,22.6,22.55,22.55,38
DVK17,2017-03-02 04:00,2,22.6,22.6,22.5,22.5,127
DVK17,2017-03-02 04:30,2,22.5,22.5,22.5,22.5,43
DVK17,2017-03-02 05:00,2,22.55,22.55,22.55,22.55,73
DVK17,2017-03-02 05:30,2,22.55,22.6,22.55,22.55,63
DVK17,2017-03-02 06:00,2,22.5,22.5,22.45,22.45,305
DVK17,2017-03-02 06:30,2,22.45,22.45,22.45,22.45,25
DVK17,2017-03-02 07:00,2,22.45,22.5,22.45,22.5,57
DVK17,2017-03-02 07:30,2,22.45,22.45,22.4,22.4,91
DVK17,2017-03-02 08:00,2,22.45,22.45,22.45,22.45,69
DVK17,2017-03-02 08:30,2,22.45,22.5,22.45,22.45,196
DVK17,2017-03-02 09:00,2,22.45,22.5,22.45,22.45,36
DVK17,2017-03-02 09:30,2,22.45,22.45,22.4,22.4,103
DVK17,2017-03-02 10:00,2,22.45,22.45,22.3,22.35,381
DVK17,2017-03-02 10:30,2,22.35,22.4,22.35,22.4,115
DVK17,2017-03-02 11:00,2,22.35,22.4,22.35,22.4,67
DVK17,2017-03-02 12:00,2,22.4,22.4,22.4,22.4,32
DVK17,2017-03-02 13:30,2,22.4,22.4,22.4,22.4,3
DVK17,2017-03-03 02:00,3,22.4,22.4,22.4,22.4,25
DVK17,2017-03-03 02:30,3,22.45,22.45,22.45,22.45,59
DVK17,2017-03-03 03:00,3,22.5,22.55,22.5,22.5,106
DVK17,2017-03-03 03:30,3,22.5,22.6,22.5,22.6,426
DVK17,2017-03-03 04:00,3,22.6,22.65,22.35,22.4,739
DVK17,2017-03-03 04:30,3,22.35,22.4,22.25,22.25,507
DVK17,2017-03-03 05:00,3,22.2,22.25,22.2,22.25,403
DVK17,2017-03-03 05:30,3,22.2,22.25,22.2,22.2,562
DVK17,2017-03-03 06:00,3,22.2,22.25,22.2,22.2,906
DVK17,2017-03-03 06:30,3,22.2,22.3,22.2,22.3,426
DVK17,2017-03-03 07:00,3,22.25,22.3,22.15,22.3,570
DVK17,2017-03-03 07:30,3,22.3,22.4,22.3,22.4,558
DVK17,2017-03-03 08:00,3,22.4,22.4,22.4,22.4,90
DVK17,2017-03-03 08:30,3,22.4,22.4,22.35,22.35,196
DVK17,2017-03-03 09:00,3,22.35,22.4,22.35,22.35,51
DVK17,2017-03-03 09:30,3,22.35,22.35,22.3,22.3,125
DVK17,2017-03-03 10:00,3,22.3,22.3,22.25,22.25,677
DVK17,2017-03-03 10:30,3,22.25,22.25,22.25,22.25,107
DVK17,2017-03-03 11:00,3,22.25,22.25,22.25,22.25,4
DVK17,2017-03-03 11:30,3,22.2,22.2,22.2,22.2,140
DVK17,2017-03-03 12:00,3,22.15,22.15,22.15,22.15,1
DVK17,2017-03-03 13:00,3,22.1,22.1,22.1,22.1,1
DVK17,2017-03-03 14:00,3,22.05,22.05,22.05,22.05,1
DVK17,2017-03-03 14:30,3,22.05,22.05,22,22.05,4
DVK17,2017-03-06 02:00,6,22.15,22.3,22,22.3,54
DVK17,2017-03-06 02:30,6,22.3,22.3,22.2,22.2,211
DVK17,2017-03-06 03:00,6,22.2,22.2,22.1,22.1,1084
DVK17,2017-03-06 03:30,6,22.05,22.1,22.05,22.05,44
DVK17,2017-03-06 04:00,6,22.05,22.2,22.05,22.2,24
DVK17,2017-03-06 04:30,6,22.25,22.35,22.25,22.35,567
DVK17,2017-03-06 05:00,6,22.35,22.35,22.3,22.35,305
DVK17,2017-03-06 05:30,6,22.35,22.35,22.35,22.35,29
DVK17,2017-03-06 06:00,6,22.35,22.4,22.35,22.4,35
DVK17,2017-03-06 06:30,6,22.4,22.4,22.35,22.35,112
DVK17,2017-03-06 07:00,6,22.35,22.35,22.35,22.35,104
DVK17,2017-03-06 07:30,6,22.35,22.35,22.35,22.35,135
DVK17,2017-03-06 08:00,6,22.35,22.4,22.35,22.35,56
DVK17,2017-03-06 08:30,6,22.35,22.35,22.3,22.3,169
DVK17,2017-03-06 09:00,6,22.3,22.3,22.25,22.25,225
DVK17,2017-03-06 09:30,6,22.3,22.3,22.25,22.25,512
DVK17,2017-03-06 10:00,6,22.25,22.25,22.15,22.15,387
DVK17,2017-03-06 10:30,6,22.2,22.2,22.2,22.2,15
DVK17,2017-03-06 11:00,6,22.2,22.25,22.2,22.25,148
DVK17,2017-03-07 02:00,7,22.25,22.25,22.2,22.2,27
DVK17,2017-03-07 02:30,7,22.2,22.2,22,22,66
DVK17,2017-03-07 03:00,7,22.05,22.1,22,22,1072
DVK17,2017-03-07 03:30,7,22.05,22.05,22,22.05,30
DVK17,2017-03-07 04:00,7,22.05,22.05,22.05,22.05,8
DVK17,2017-03-07 04:30,7,22.05,22.1,22.05,22.05,592
DVK17,2017-03-07 05:00,7,22.05,22.1,22.05,22.1,154
DVK17,2017-03-07 06:00,7,22.15,22.15,22.15,22.15,1
DVK17,2017-03-07 06:30,7,22.1,22.1,22.1,22.1,6
DVK17,2017-03-07 07:00,7,22.1,22.1,22.1,22.1,135
DVK17,2017-03-07 07:30,7,22.1,22.1,22.1,22.1,365
DVK17,2017-03-07 08:00,7,22.1,22.1,22.1,22.1,18
DVK17,2017-03-07 08:30,7,22.1,22.1,22.05,22.1,115
DVK17,2017-03-07 09:00,7,22.05,22.05,22,22,1139
DVK17,2017-03-07 09:30,7,22,22.05,22,22.05,204
DVK17,2017-03-07 10:00,7,22,22.1,22,22.05,987
DVK17,2017-03-07 10:30,7,22.05,22.05,22,22,199
DVK17,2017-03-07 11:00,7,22,22,22,22,181
DVK17,2017-03-07 11:30,7,21.95,21.95,21.9,21.9,2
DVK17,2017-03-07 12:00,7,22,22,22,22,1
DVK17,2017-03-07 14:30,7,22.05,22.05,22.05,22.05,2
DVK17,2017-03-08 02:00,8,22.1,22.1,22,22,13
DVK17,2017-03-08 02:30,8,21.95,21.95,21.9,21.95,240
DVK17,2017-03-08 03:00,8,21.95,21.95,21.8,21.8,148
DVK17,2017-03-08 03:30,8,21.8,21.8,21.75,21.8,137
DVK17,2017-03-08 04:00,8,21.8,21.85,21.75,21.8,444
DVK17,2017-03-08 04:30,8,21.85,21.85,21.85,21.85,330
DVK17,2017-03-08 05:00,8,21.95,21.95,21.95,21.95,8
DVK17,2017-03-08 05:30,8,21.95,21.95,21.95,21.95,46
DVK17,2017-03-08 06:00,8,21.9,21.9,21.85,21.85,19
DVK17,2017-03-08 06:30,8,21.9,21.9,21.8,21.8,150
DVK17,2017-03-08 07:00,8,21.75,21.75,21.65,21.7,163
DVK17,2017-03-08 08:00,8,21.7,21.7,21.7,21.7,88
DVK17,2017-03-08 08:30,8,21.75,21.75,21.7,21.7,199
DVK17,2017-03-08 09:00,8,21.75,21.75,21.75,21.75,302
DVK17,2017-03-08 09:30,8,21.7,21.75,21.65,21.65,629
DVK17,2017-03-08 10:00,8,21.65,21.75,21.65,21.75,443
DVK17,2017-03-08 10:30,8,21.75,21.8,21.7,21.7,340
DVK17,2017-03-08 11:00,8,21.75,21.75,21.75,21.75,16
DVK17,2017-03-08 12:00,8,21.7,21.7,21.7,21.7,2
DVK17,2017-03-08 13:00,8,21.75,21.75,21.75,21.75,1
DVK17,2017-03-08 14:30,8,21.7,21.8,21.7,21.8,9
DVK17,2017-03-09 02:00,9,21.85,21.9,21.85,21.85,545
DVK17,2017-03-09 02:30,9,21.75,21.75,21.7,21.7,3
DVK17,2017-03-09 03:00,9,21.75,21.8,21.75,21.8,57
DVK17,2017-03-09 03:30,9,21.75,21.8,21.75,21.8,313
DVK17,2017-03-09 04:00,9,21.75,21.85,21.75,21.85,478
DVK17,2017-03-09 04:30,9,21.85,21.85,21.75,21.8,199
DVK17,2017-03-09 05:00,9,21.8,21.85,21.8,21.85,53
DVK17,2017-03-09 05:30,9,21.8,21.8,21.75,21.75,79
DVK17,2017-03-09 06:00,9,21.8,21.85,21.75,21.8,124
DVK17,2017-03-09 06:30,9,21.85,21.9,21.75,21.75,243
DVK17,2017-03-09 07:00,9,21.75,21.75,21.7,21.7,92
DVK17,2017-03-09 07:30,9,21.7,21.7,21.65,21.7,262
DVK17,2017-03-09 08:00,9,21.75,21.75,21.6,21.6,271
DVK17,2017-03-09 08:30,9,21.6,21.6,21.6,21.6,33
DVK17,2017-03-09 09:00,9,21.6,21.65,21.6,21.65,32
DVK17,2017-03-09 09:30,9,21.65,21.65,21.65,21.65,13
DVK17,2017-03-09 10:00,9,21.6,21.6,21.55,21.6,168
DVK17,2017-03-09 10:30,9,21.6,21.6,21.55,21.55,254
DVK17,2017-03-09 11:00,9,21.55,21.6,21.55,21.55,8
DVK17,2017-03-09 11:30,9,21.55,21.55,21.55,21.55,2
DVK17,2017-03-09 13:00,9,21.6,21.75,21.6,21.75,45
DVK17,2017-03-09 14:00,9,21.7,21.7,21.6,21.6,6
DVK17,2017-03-09 14:30,9,21.65,21.65,21.65,21.65,36
DVK17,2017-03-10 02:00,10,21.7,21.7,21.45,21.45,42
DVK17,2017-03-10 02:30,10,21.45,21.5,21.35,21.5,637
DVK17,2017-03-10 03:00,10,21.45,21.5,21.45,21.5,34
DVK17,2017-03-10 03:30,10,21.45,21.45,21.45,21.45,12
DVK17,2017-03-10 04:00,10,21.45,21.45,21.45,21.45,3
DVK17,2017-03-10 04:30,10,21.5,21.5,21.5,21.5,5
DVK17,2017-03-10 05:00,10,21.45,21.45,21.45,21.45,4
DVK17,2017-03-10 05:30,10,21.5,21.5,21.5,21.5,10
DVK17,2017-03-10 06:00,10,21.55,21.6,21.55,21.6,89
DVK17,2017-03-10 06:30,10,21.6,21.6,21.5,21.5,286
DVK17,2017-03-10 07:00,10,21.5,21.5,21.5,21.5,100
DVK17,2017-03-10 07:30,10,21.45,21.55,21.45,21.55,80
DVK17,2017-03-10 08:00,10,21.55,21.65,21.55,21.6,286
DVK17,2017-03-10 08:30,10,21.65,21.7,21.6,21.6,691
DVK17,2017-03-10 09:00,10,21.6,21.7,21.55,21.7,919
DVK17,2017-03-10 09:30,10,21.7,21.75,21.65,21.7,296
DVK17,2017-03-10 10:00,10,21.7,21.75,21.65,21.7,545
DVK17,2017-03-10 10:30,10,21.7,21.8,21.7,21.8,263
DVK17,2017-03-10 12:00,10,21.8,21.85,21.8,21.85,33
DVK17,2017-03-10 12:30,10,21.85,21.85,21.85,21.85,1
DVK17,2017-03-10 13:00,10,21.8,21.8,21.8,21.8,8
DVK17,2017-03-10 14:00,10,21.75,21.75,21.75,21.75,33
DVK17,2017-03-10 14:30,10,21.45,21.45,21.45,21.45,1
DVK17,2017-03-13 03:00,13,21.65,21.7,21.55,21.65,192
DVK17,2017-03-13 03:30,13,21.6,21.6,21.6,21.6,12
DVK17,2017-03-13 04:00,13,21.55,21.65,21.55,21.65,33
DVK17,2017-03-13 04:30,13,21.7,21.7,21.7,21.7,45
DVK17,2017-03-13 05:00,13,21.65,21.7,21.65,21.7,111
DVK17,2017-03-13 05:30,13,21.75,21.8,21.75,21.8,150
DVK17,2017-03-13 06:00,13,21.85,21.85,21.8,21.8,11
DVK17,2017-03-13 06:30,13,21.8,21.9,21.8,21.9,682
DVK17,2017-03-13 07:00,13,21.9,21.9,21.85,21.85,171
DVK17,2017-03-13 07:30,13,21.85,21.85,21.85,21.85,6
DVK17,2017-03-13 08:00,13,21.85,21.85,21.85,21.85,79
DVK17,2017-03-13 08:30,13,21.85,21.95,21.85,21.95,294
DVK17,2017-03-13 09:00,13,21.95,21.95,21.85,21.85,237
DVK17,2017-03-13 09:30,13,21.85,21.9,21.8,21.8,98
DVK17,2017-03-13 10:00,13,21.8,21.8,21.75,21.75,130
DVK17,2017-03-13 10:30,13,21.7,21.7,21.7,21.7,66
DVK17,2017-03-13 11:00,13,21.7,21.7,21.65,21.65,288
DVK17,2017-03-13 11:30,13,21.65,21.7,21.6,21.6,172
DVK17,2017-03-13 12:00,13,21.7,21.7,21.65,21.65,9
DVK17,2017-03-13 12:30,13,21.6,21.6,21.6,21.6,2
DVK17,2017-03-13 13:00,13,21.6,21.6,21.6,21.6,7
DVK17,2017-03-13 13:30,13,21.65,21.65,21.6,21.6,79
DVK17,2017-03-13 14:30,13,21.55,21.55,21.55,21.55,7
DVK17,2017-03-14 03:00,14,21.55,21.75,21.55,21.75,76
DVK17,2017-03-14 03:30,14,21.75,21.8,21.75,21.75,135
DVK17,2017-03-14 04:00,14,21.75,21.8,21.75,21.8,285
DVK17,2017-03-14 05:00,14,21.8,21.85,21.8,21.85,89
DVK17,2017-03-14 05:30,14,21.9,21.9,21.85,21.85,356
DVK17,2017-03-14 06:00,14,21.85,21.85,21.85,21.85,64
DVK17,2017-03-14 06:30,14,21.85,21.85,21.85,21.85,50
DVK17,2017-03-14 07:00,14,21.85,21.9,21.85,21.9,549
DVK17,2017-03-14 07:30,14,21.85,21.85,21.85,21.85,44
DVK17,2017-03-14 08:00,14,21.8,21.85,21.8,21.8,268
DVK17,2017-03-14 08:30,14,21.8,21.85,21.8,21.85,191
DVK17,2017-03-14 09:00,14,21.9,22.1,21.9,22.05,186
DVK17,2017-03-14 09:30,14,22.1,22.1,21.95,21.95,363
DVK17,2017-03-14 10:00,14,21.95,21.95,21.8,21.8,485
DVK17,2017-03-14 10:30,14,21.8,21.85,21.65,21.65,628
DVK17,2017-03-14 11:00,14,21.65,21.85,21.65,21.8,323
DVK17,2017-03-14 11:30,14,21.85,21.85,21.7,21.7,179
DVK17,2017-03-14 13:30,14,21.75,21.75,21.75,21.75,2
DVK17,2017-03-14 14:00,14,21.7,21.7,21.7,21.7,16
DVK17,2017-03-15 03:00,15,21.7,21.7,21.6,21.65,123
DVK17,2017-03-15 03:30,15,21.6,21.7,21.6,21.6,122
DVK17,2017-03-15 04:00,15,21.6,21.65,21.55,21.65,372
DVK17,2017-03-15 04:30,15,21.65,21.65,21.6,21.6,1210
DVK17,2017-03-15 05:00,15,21.65,21.65,21.65,21.65,4
DVK17,2017-03-15 06:00,15,21.65,21.65,21.65,21.65,39
DVK17,2017-03-15 06:30,15,21.65,21.65,21.65,21.65,72
DVK17,2017-03-15 07:00,15,21.65,21.7,21.65,21.7,306
DVK17,2017-03-15 07:30,15,21.65,21.65,21.65,21.65,327
DVK17,2017-03-15 08:00,15,21.65,21.65,21.6,21.6,137
DVK17,2017-03-15 08:30,15,21.6,21.6,21.6,21.6,454
DVK17,2017-03-15 09:00,15,21.6,21.65,21.6,21.65,342
DVK17,2017-03-15 09:30,15,21.65,21.65,21.6,21.6,264
DVK17,2017-03-15 10:00,15,21.6,21.65,21.6,21.65,141
DVK17,2017-03-15 10:30,15,21.65,21.65,21.65,21.65,136
DVK17,2017-03-15 11:00,15,21.7,21.7,21.6,21.6,278
DVK17,2017-03-15 11:30,15,21.65,21.65,21.6,21.65,131
DVK17,2017-03-15 12:00,15,21.65,21.65,21.65,21.65,3
DVK17,2017-03-15 12:30,15,21.65,21.65,21.6,21.6,54
DVK17,2017-03-15 13:00,15,21.55,21.55,21.45,21.5,145
DVK17,2017-03-15 13:30,15,21.5,21.5,21.5,21.5,20
DVK17,2017-03-15 14:00,15,21.5,21.5,21.5,21.5,4
DVK17,2017-03-15 14:30,15,21.45,21.45,21.45,21.45,2
DVK17,2017-03-15 15:00,15,21.45,21.45,21.4,21.45,68
DVK17,2017-03-15 15:30,15,21.5,21.5,21.45,21.45,2
DVK17,2017-03-16 03:00,16,21.25,21.25,21.15,21.15,353
DVK17,2017-03-16 03:30,16,21.25,21.3,21,21,902
DVK17,2017-03-16 04:00,16,20.95,21.1,20.95,21.1,475
DVK17,2017-03-16 04:30,16,21.1,21.15,21.05,21.05,90
DVK17,2017-03-16 05:00,16,21.05,21.05,21,21,202
DVK17,2017-03-16 05:30,16,21.05,21.1,21.05,21.05,149
DVK17,2017-03-16 06:00,16,21.05,21.1,21.05,21.1,192
DVK17,2017-03-16 06:30,16,21.1,21.15,21.1,21.15,195
DVK17,2017-03-16 07:00,16,21.1,21.2,21.1,21.2,165
DVK17,2017-03-16 07:30,16,21.2,21.2,21.1,21.1,212
DVK17,2017-03-16 08:00,16,21.1,21.15,21.1,21.15,101
DVK17,2017-03-16 08:30,16,21.15,21.15,21.05,21.1,416
DVK17,2017-03-16 09:00,16,21.1,21.2,21.05,21.2,311
DVK17,2017-03-16 09:30,16,21.15,21.2,21.05,21.1,645
DVK17,2017-03-16 10:00,16,21.1,21.15,21.1,21.1,401
DVK17,2017-03-16 10:30,16,21.1,21.1,21.05,21.05,508
DVK17,2017-03-16 11:00,16,21.1,21.1,21.05,21.1,68
DVK17,2017-03-16 11:30,16,21.1,21.15,21.1,21.15,251
DVK17,2017-03-16 12:00,16,21.05,21.05,21.05,21.05,142
DVK17,2017-03-16 14:30,16,21,21,21,21,1
DVK17,2017-03-16 15:00,16,21,21,20.95,20.95,5
DVK17,2017-03-16 15:30,16,20.95,20.95,20.95,20.95,5
DVK17,2017-03-17 03:00,17,20.9,20.9,20.85,20.9,165
DVK17,2017-03-17 03:30,17,20.8,20.8,20.75,20.75,76
DVK17,2017-03-17 04:00,17,20.75,20.75,20.7,20.7,110
DVK17,2017-03-17 04:30,17,20.75,20.85,20.7,20.85,849
DVK17,2017-03-17 05:00,17,20.9,20.9,20.85,20.85,228
DVK17,2017-03-17 05:30,17,20.85,20.85,20.8,20.85,86
DVK17,2017-03-17 06:00,17,20.8,20.9,20.8,20.9,187
DVK17,2017-03-17 06:30,17,20.85,20.85,20.85,20.85,108
DVK17,2017-03-17 07:00,17,20.85,20.9,20.8,20.8,53
DVK17,2017-03-17 07:30,17,20.85,20.85,20.8,20.8,183
DVK17,2017-03-17 08:00,17,20.85,20.85,20.8,20.8,63
DVK17,2017-03-17 08:30,17,20.75,20.75,20.75,20.75,240
DVK17,2017-03-17 09:00,17,20.75,20.9,20.75,20.85,274
DVK17,2017-03-17 09:30,17,20.85,20.9,20.8,20.85,529
DVK17,2017-03-17 10:00,17,20.9,20.9,20.8,20.85,306
DVK17,2017-03-17 10:30,17,20.85,20.9,20.8,20.8,54
DVK17,2017-03-17 11:00,17,20.8,20.8,20.75,20.75,143
DVK17,2017-03-17 11:30,17,20.75,20.75,20.65,20.65,320
DVK17,2017-03-17 12:00,17,20.65,20.65,20.65,20.65,16
DVK17,2017-03-17 12:30,17,20.7,20.7,20.7,20.7,25
DVK17,2017-03-17 13:00,17,20.7,20.7,20.7,20.7,5
DVK17,2017-03-17 13:30,17,20.7,20.7,20.7,20.7,4
DVK17,2017-03-17 14:30,17,20.7,20.7,20.7,20.7,5
DVK17,2017-03-21 03:00,21,20.1,20.1,19.85,19.85,280
DVK17,2017-03-21 03:30,21,19.85,19.85,19.7,19.7,1758
DVK17,2017-03-21 04:00,21,19.7,19.75,19.7,19.75,230
DVK17,2017-03-21 04:30,21,19.8,19.8,19.8,19.8,178
DVK17,2017-03-21 05:00,21,19.75,19.75,19.75,19.75,448
DVK17,2017-03-21 06:00,21,19.7,19.7,19.65,19.65,250
DVK17,2017-03-21 06:30,21,19.65,19.65,19.5,19.5,547
DVK17,2017-03-21 07:00,21,19.5,19.5,19.5,19.5,102
DVK17,2017-03-21 07:30,21,19.5,19.5,19.45,19.45,212
DVK17,2017-03-21 08:00,21,19.45,19.5,19.45,19.45,186
DVK17,2017-03-21 08:30,21,19.45,19.5,19.4,19.45,578
DVK17,2017-03-21 09:00,21,19.45,19.55,19.4,19.5,736
DVK17,2017-03-21 09:30,21,19.5,19.55,19.45,19.5,1639
DVK17,2017-03-21 10:00,21,19.5,19.8,19.5,19.6,1382
DVK17,2017-03-21 10:30,21,19.65,19.9,19.65,19.7,1327
DVK17,2017-03-21 11:00,21,19.7,19.9,19.65,19.85,2379
DVK17,2017-03-21 11:30,21,19.75,19.95,19.75,19.95,208
DVK17,2017-03-21 12:00,21,19.95,19.95,19.95,19.95,10
DVK17,2017-03-21 12:30,21,19.95,19.95,19.95,19.95,8
DVK17,2017-03-21 13:00,21,19.9,19.95,19.8,19.9,285
DVK17,2017-03-21 13:30,21,19.85,20.05,19.85,19.85,44
DVK17,2017-03-21 14:00,21,19.9,19.9,19.9,19.9,25
DVK17,2017-03-21 14:30,21,19.95,20.15,19.95,20.1,99
DVK17,2017-03-21 15:00,21,20.1,20.1,19.95,19.95,6
DVK17,2017-03-21 15:30,21,20.05,20.15,20,20.15,7
DVK17,2017-03-22 03:00,22,20.1,20.25,20.05,20.2,189
DVK17,2017-03-22 03:30,22,20.2,20.35,20.2,20.2,577
DVK17,2017-03-22 04:00,22,20.25,20.3,20.2,20.2,502
DVK17,2017-03-22 04:30,22,20.2,20.2,20.15,20.15,46
DVK17,2017-03-22 05:00,22,20.15,20.25,20.15,20.25,199
DVK17,2017-03-22 05:30,22,20.2,20.2,20.1,20.15,1036
DVK17,2017-03-22 06:00,22,20.15,20.2,20.15,20.15,254
DVK17,2017-03-22 06:30,22,20.2,20.2,20.2,20.2,66
DVK17,2017-03-22 07:00,22,20.15,20.15,20.15,20.15,85
DVK17,2017-03-22 07:30,22,20.15,20.15,20.15,20.15,272
DVK17,2017-03-22 08:00,22,20.15,20.2,20.15,20.2,409
DVK17,2017-03-22 08:30,22,20.2,20.2,20.1,20.15,788
DVK17,2017-03-22 09:00,22,20.1,20.15,20.1,20.15,372
DVK17,2017-03-22 09:30,22,20.15,20.25,20.1,20.1,201
DVK17,2017-03-22 10:00,22,20.1,20.1,19.95,20,383
DVK17,2017-03-22 10:30,22,20,20.15,20,20.05,1269
DVK17,2017-03-22 11:00,22,20.05,20.15,20.05,20.15,665
DVK17,2017-03-22 11:30,22,20.1,20.1,20.05,20.05,142
DVK17,2017-03-22 12:00,22,20.1,20.15,20.1,20.15,448
DVK17,2017-03-22 12:30,22,20.15,20.15,20.15,20.15,1
DVK17,2017-03-22 13:00,22,20.15,20.2,20.15,20.2,8
DVK17,2017-03-22 13:30,22,20.25,20.3,20.25,20.3,8
DVK17,2017-03-22 14:00,22,20.15,20.15,20.1,20.1,14
DVK17,2017-03-22 14:30,22,20.15,20.15,20.15,20.15,1
DVK17,2017-03-22 15:00,22,20.2,20.2,20.2,20.2,12
DVK17,2017-03-22 15:30,22,20.15,20.25,20.15,20.15,3
DVK17,2017-03-23 03:00,23,20.15,20.2,20.15,20.2,83
DVK17,2017-03-23 03:30,23,20.15,20.15,20.05,20.05,739
DVK17,2017-03-23 04:00,23,20.1,20.1,19.9,19.9,576
DVK17,2017-03-23 04:30,23,19.9,19.9,19.85,19.9,623
DVK17,2017-03-23 05:00,23,19.9,19.95,19.9,19.9,308
DVK17,2017-03-23 05:30,23,19.9,19.9,19.8,19.8,1445
DVK17,2017-03-23 06:00,23,19.8,19.8,19.75,19.75,211
DVK17,2017-03-23 06:30,23,19.75,19.8,19.75,19.8,87
DVK17,2017-03-23 07:00,23,19.8,19.8,19.75,19.8,122
DVK17,2017-03-23 07:30,23,19.75,19.8,19.75,19.8,205
DVK17,2017-03-23 08:00,23,19.8,19.85,19.8,19.8,148
DVK17,2017-03-23 08:30,23,19.8,19.85,19.75,19.8,421
DVK17,2017-03-23 09:00,23,19.75,19.95,19.75,19.85,1119
DVK17,2017-03-23 09:30,23,19.85,19.85,19.7,19.75,331
DVK17,2017-03-23 10:00,23,19.8,19.8,19.7,19.8,636
DVK17,2017-03-23 10:30,23,19.8,19.8,19.7,19.75,211
DVK17,2017-03-23 11:00,23,19.75,19.85,19.7,19.7,3062
DVK17,2017-03-23 11:30,23,19.7,19.7,19.6,19.7,180
DVK17,2017-03-23 12:00,23,19.75,19.75,19.75,19.75,18
DVK17,2017-03-23 12:30,23,19.7,19.7,19.7,19.7,200
DVK17,2017-03-23 13:30,23,19.8,19.8,19.8,19.8,1
DVK17,2017-03-23 14:00,23,19.85,19.95,19.85,19.95,15
DVK17,2017-03-23 14:30,23,19.95,20.05,19.95,19.95,31
DVK17,2017-03-23 15:00,23,19.9,19.95,19.85,19.85,14
DVK17,2017-03-23 15:30,23,19.95,19.95,19.85,19.85,2
DVK17,2017-03-24 03:00,24,19.95,19.95,19.75,19.85,156
DVK17,2017-03-24 03:30,24,19.8,19.85,19.75,19.85,70
DVK17,2017-03-24 04:00,24,19.8,19.8,19.8,19.8,59
DVK17,2017-03-24 04:30,24,19.8,19.8,19.75,19.75,120
DVK17,2017-03-24 05:00,24,19.75,19.8,19.75,19.8,137
DVK17,2017-03-24 05:30,24,19.85,19.85,19.8,19.85,57
DVK17,2017-03-24 06:00,24,19.85,19.85,19.8,19.85,163
DVK17,2017-03-24 06:30,24,19.8,19.8,19.8,19.8,23
DVK17,2017-03-24 07:00,24,19.85,19.85,19.8,19.85,42
DVK17,2017-03-24 07:30,24,19.75,19.85,19.75,19.85,341
DVK17,2017-03-24 08:00,24,19.8,19.85,19.75,19.75,152
DVK17,2017-03-24 08:30,24,19.75,19.8,19.7,19.7,936
DVK17,2017-03-24 09:00,24,19.7,19.7,19.55,19.55,699
DVK17,2017-03-24 09:30,24,19.55,19.6,19.5,19.55,772
DVK17,2017-03-24 10:00,24,19.55,19.9,19.5,19.85,2777
DVK17,2017-03-24 10:30,24,19.85,19.85,19.75,19.8,571
DVK17,2017-03-24 11:00,24,19.8,19.85,19.7,19.7,1576
DVK17,2017-03-24 11:30,24,19.7,19.8,19.7,19.7,73
DVK17,2017-03-24 12:30,24,19.8,19.85,19.8,19.85,32
DVK17,2017-03-24 13:00,24,19.75,19.75,19.75,19.75,6
DVK17,2017-03-24 13:30,24,19.85,20,19.85,20,86
DVK17,2017-03-24 14:00,24,20,20,19.9,19.9,137
DVK17,2017-03-24 14:30,24,19.7,19.8,19.7,19.75,268
DVK17,2017-03-24 15:00,24,19.75,19.75,19.7,19.75,32
DVK17,2017-03-27 02:00,27,20.15,20.15,19.8,19.9,173
DVK17,2017-03-27 02:30,27,19.9,20.05,19.9,20.05,485
DVK17,2017-03-27 03:00,27,20.05,20.05,19.85,19.85,258
DVK17,2017-03-27 03:30,27,19.9,19.9,19.9,19.9,1
DVK17,2017-03-27 04:30,27,19.9,19.95,19.9,19.95,74
DVK17,2017-03-27 05:00,27,19.95,19.95,19.95,19.95,35
DVK17,2017-03-27 05:30,27,19.95,19.95,19.9,19.9,119
DVK17,2017-03-27 06:00,27,19.9,19.95,19.9,19.95,67
DVK17,2017-03-27 06:30,27,19.95,19.95,19.9,19.95,101
DVK17,2017-03-27 07:00,27,20,20.05,20,20,242
DVK17,2017-03-27 07:30,27,20,20.05,20,20.05,90
DVK17,2017-03-27 08:00,27,20.1,20.15,20.05,20.1,489
DVK17,2017-03-27 08:30,27,20.1,20.1,19.95,19.95,292
DVK17,2017-03-27 09:00,27,20,20,19.9,19.9,150
DVK17,2017-03-27 09:30,27,19.9,19.9,19.8,19.8,395
DVK17,2017-03-27 10:00,27,19.8,19.9,19.75,19.9,1084
DVK17,2017-03-27 10:30,27,19.85,19.85,19.75,19.85,125
DVK17,2017-03-27 11:00,27,19.8,19.8,19.7,19.7,84
DVK17,2017-03-27 11:30,27,19.7,19.75,19.7,19.75,54
DVK17,2017-03-27 12:00,27,19.7,19.7,19.7,19.7,55
DVK17,2017-03-27 12:30,27,19.75,19.75,19.75,19.75,3
DVK17,2017-03-27 13:00,27,19.75,19.75,19.7,19.7,12
DVK17,2017-03-27 14:00,27,19.75,19.75,19.7,19.75,37
DVK17,2017-03-27 14:30,27,19.7,19.75,19.7,19.7,150
DVK17,2017-03-28 02:00,28,19.7,19.7,19.45,19.55,257
DVK17,2017-03-28 02:30,28,19.55,19.55,19.5,19.5,63
DVK17,2017-03-28 03:00,28,19.55,19.55,19.5,19.5,267
DVK17,2017-03-28 03:30,28,19.5,19.5,19.45,19.45,15
DVK17,2017-03-28 04:00,28,19.45,19.45,19.45,19.45,10
DVK17,2017-03-28 04:30,28,19.5,19.5,19.45,19.45,103
DVK17,2017-03-28 05:00,28,19.4,19.4,19.35,19.4,120
DVK17,2017-03-28 05:30,28,19.4,19.4,19.35,19.35,95
DVK17,2017-03-28 06:00,28,19.35,19.35,19.3,19.3,10
DVK17,2017-03-28 06:30,28,19.35,19.35,19.3,19.35,139
DVK17,2017-03-28 07:00,28,19.35,19.35,19.3,19.35,26
DVK17,2017-03-28 07:30,28,19.35,19.35,19.35,19.35,41
DVK17,2017-03-28 08:00,28,19.35,19.35,19.35,19.35,343
DVK17,2017-03-28 08:30,28,19.3,19.35,19.25,19.35,756
DVK17,2017-03-28 09:00,28,19.3,19.35,19.25,19.3,204
DVK17,2017-03-28 09:30,28,19.3,19.3,19.15,19.2,995
DVK17,2017-03-28 10:00,28,19.15,19.15,19.05,19.1,609
DVK17,2017-03-28 10:30,28,19.05,19.1,19,19.05,359
DVK17,2017-03-28 11:00,28,19.1,19.1,19.1,19.1,97
DVK17,2017-03-28 11:30,28,19.15,19.15,19.1,19.1,69
DVK17,2017-03-28 12:00,28,19.1,19.1,19.1,19.1,3
DVK17,2017-03-28 13:00,28,19.1,19.2,19.1,19.2,102
DVK17,2017-03-28 14:00,28,19.1,19.1,19.1,19.1,20
DVK17,2017-03-28 14:30,28,19.05,19.05,19.05,19.05,8
DVK17,2017-03-29 02:00,29,19,19.05,18.85,18.85,136
DVK17,2017-03-29 02:30,29,18.8,18.85,18.8,18.85,459
DVK17,2017-03-29 03:00,29,18.85,18.9,18.85,18.85,427
DVK17,2017-03-29 03:30,29,18.9,19,18.85,19,512
DVK17,2017-03-29 04:00,29,19,19,18.95,18.95,382
DVK17,2017-03-29 04:30,29,18.95,19.05,18.95,19.05,280
DVK17,2017-03-29 05:00,29,19,19,19,19,92
DVK17,2017-03-29 05:30,29,18.95,18.95,18.95,18.95,11
DVK17,2017-03-29 06:00,29,18.95,18.95,18.85,18.9,52
DVK17,2017-03-29 06:30,29,18.85,18.95,18.85,18.95,211
DVK17,2017-03-29 07:00,29,18.95,18.95,18.85,18.85,156
DVK17,2017-03-29 07:30,29,18.85,18.85,18.8,18.85,17
DVK17,2017-03-29 08:00,29,18.8,18.9,18.8,18.8,49
DVK17,2017-03-29 08:30,29,18.8,18.85,18.8,18.8,172
DVK17,2017-03-29 09:00,29,18.8,18.85,18.75,18.85,389
DVK17,2017-03-29 09:30,29,18.85,18.85,18.8,18.85,1481
DVK17,2017-03-29 10:00,29,18.85,18.95,18.8,18.95,1728
DVK17,2017-03-29 10:30,29,18.9,19.05,18.9,19,423
DVK17,2017-03-29 11:00,29,19,19,19,19,16
DVK17,2017-03-29 11:30,29,19,19,19,19,128
DVK17,2017-03-29 12:00,29,19,19.05,19,19,14
DVK17,2017-03-29 12:30,29,18.95,18.95,18.95,18.95,152
DVK17,2017-03-29 13:30,29,18.95,18.95,18.95,18.95,1
DVK17,2017-03-29 14:00,29,18.9,18.9,18.9,18.9,12
DVK17,2017-03-29 14:30,29,18.85,18.85,18.85,18.85,11
DVK17,2017-03-30 02:00,30,18.85,18.95,18.8,18.95,46
DVK17,2017-03-30 02:30,30,18.9,18.9,18.9,18.9,488
DVK17,2017-03-30 03:00,30,18.9,18.95,18.9,18.95,246
DVK17,2017-03-30 03:30,30,18.9,18.9,18.9,18.9,853
DVK17,2017-03-30 04:00,30,18.9,18.95,18.9,18.95,419
DVK17,2017-03-30 04:30,30,18.95,18.95,18.85,18.85,26
DVK17,2017-03-30 05:00,30,18.85,18.9,18.85,18.9,143
DVK17,2017-03-30 05:30,30,18.9,18.9,18.9,18.9,8
DVK17,2017-03-30 06:00,30,18.9,18.9,18.8,18.85,654
DVK17,2017-03-30 06:30,30,18.8,18.85,18.8,18.8,13
DVK17,2017-03-30 07:00,30,18.8,18.85,18.75,18.85,690
DVK17,2017-03-30 07:30,30,18.8,18.85,18.75,18.75,96
DVK17,2017-03-30 08:00,30,18.75,18.8,18.75,18.8,68
DVK17,2017-03-30 08:30,30,18.8,18.85,18.75,18.75,471
DVK17,2017-03-30 09:00,30,18.75,18.75,18.6,18.65,1253
DVK17,2017-03-30 09:30,30,18.6,18.6,18.5,18.55,2271
DVK17,2017-03-30 10:00,30,18.5,18.6,18.5,18.5,1242
DVK17,2017-03-30 10:30,30,18.5,18.75,18.5,18.65,354
DVK17,2017-03-30 11:00,30,18.75,18.75,18.65,18.65,135
DVK17,2017-03-30 11:30,30,18.7,18.7,18.65,18.65,4
DVK17,2017-03-30 12:00,30,18.6,18.6,18.6,18.6,11
DVK17,2017-03-30 13:30,30,18.75,18.75,18.75,18.75,5
DVK17,2017-03-31 02:00,31,18.8,18.8,18.55,18.55,88
DVK17,2017-03-31 02:30,31,18.6,18.6,18.55,18.6,169
DVK17,2017-03-31 03:00,31,18.6,18.6,18.6,18.6,28
DVK17,2017-03-31 03:30,31,18.65,18.7,18.65,18.65,334
DVK17,2017-03-31 04:00,31,18.7,18.7,18.6,18.6,562
DVK17,2017-03-31 04:30,31,18.6,18.6,18.55,18.6,105
DVK17,2017-03-31 05:00,31,18.65,18.65,18.6,18.65,836
DVK17,2017-03-31 05:30,31,18.65,18.65,18.6,18.65,550
DVK17,2017-03-31 06:00,31,18.65,18.65,18.65,18.65,53
DVK17,2017-03-31 06:30,31,18.65,18.7,18.6,18.6,213
DVK17,2017-03-31 07:00,31,18.6,18.6,18.55,18.55,133
DVK17,2017-03-31 07:30,31,18.6,18.6,18.55,18.55,82
DVK17,2017-03-31 08:00,31,18.55,18.65,18.55,18.6,71
DVK17,2017-03-31 08:30,31,18.65,18.75,18.6,18.65,1182
DVK17,2017-03-31 09:00,31,18.7,18.7,18.45,18.5,835
DVK17,2017-03-31 09:30,31,18.5,18.55,18.45,18.5,873
DVK17,2017-03-31 10:00,31,18.5,18.5,18.35,18.45,283
DVK17,2017-03-31 10:30,31,18.45,18.55,18.45,18.55,76
DVK17,2017-03-31 11:00,31,18.45,18.5,18.45,18.5,55
DVK17,2017-03-31 11:30,31,18.5,18.55,18.5,18.55,5
DVK17,2017-03-31 12:00,31,18.55,18.55,18.5,18.5,4
DVK17,2017-03-31 13:00,31,18.7,18.7,18.55,18.55,80
DVK17,2017-03-31 13:30,31,18.45,18.5,18.45,18.5,10
DVK17,2017-03-31 14:00,31,18.5,18.5,18.5,18.5,11
DVK17,2017-03-31 14:30,31,18.5,18.5,18.5,18.5,10
DVK17,2017-04-03 02:00,3,18.3,18.35,18.15,18.35,210
DVK17,2017-04-03 02:30,3,18.35,18.35,18.3,18.35,521
DVK17,2017-04-03 03:00,3,18.4,18.45,18.35,18.45,1403
DVK17,2017-04-03 03:30,3,18.45,18.5,18.45,18.45,125
DVK17,2017-04-03 04:00,3,18.4,18.4,18.4,18.4,591
DVK17,2017-04-03 04:30,3,18.4,18.4,18.35,18.35,332
DVK17,2017-04-03 05:00,3,18.35,18.4,18.35,18.35,791
DVK17,2017-04-03 05:30,3,18.4,18.4,18.35,18.35,901
DVK17,2017-04-03 06:00,3,18.35,18.4,18.35,18.4,151
DVK17,2017-04-03 06:30,3,18.4,18.45,18.35,18.4,520
DVK17,2017-04-03 07:00,3,18.4,18.45,18.35,18.35,406
DVK17,2017-04-03 07:30,3,18.35,18.4,18.35,18.4,1109
DVK17,2017-04-03 08:00,3,18.4,18.4,18.25,18.3,426
DVK17,2017-04-03 08:30,3,18.3,18.35,18.25,18.35,1414
DVK17,2017-04-03 09:00,3,18.35,18.55,18.35,18.5,2646
DVK17,2017-04-03 09:30,3,18.5,18.7,18.45,18.7,912
DVK17,2017-04-03 10:00,3,18.7,18.8,18.65,18.7,3941
DVK17,2017-04-03 10:30,3,18.65,18.8,18.65,18.8,318
DVK17,2017-04-03 11:00,3,18.8,18.8,18.75,18.75,268
DVK17,2017-04-03 11:30,3,18.8,18.8,18.7,18.7,1350
DVK17,2017-04-03 12:00,3,18.7,18.7,18.7,18.7,12
DVK17,2017-04-03 12:30,3,18.7,18.7,18.5,18.55,117
DVK17,2017-04-03 13:00,3,18.6,18.6,18.6,18.6,6
DVK17,2017-04-03 13:30,3,18.6,18.6,18.5,18.5,78
DVK17,2017-04-03 14:00,3,18.55,18.6,18.55,18.6,35
DVK17,2017-04-04 02:00,4,18.55,18.7,18.55,18.7,184
DVK17,2017-04-04 02:30,4,18.7,18.75,18.6,18.6,3592
DVK17,2017-04-04 03:00,4,18.65,18.65,18.5,18.5,1063
DVK17,2017-04-04 03:30,4,18.45,18.5,18.45,18.45,825
DVK17,2017-04-04 04:00,4,18.45,18.45,18.4,18.45,841
DVK17,2017-04-04 04:30,4,18.5,18.55,18.45,18.45,360
DVK17,2017-04-04 05:00,4,18.5,18.55,18.5,18.55,405
DVK17,2017-04-04 05:30,4,18.55,18.55,18.5,18.5,376
DVK17,2017-04-04 06:00,4,18.5,18.5,18.4,18.45,1478
DVK17,2017-04-04 06:30,4,18.4,18.45,18.4,18.45,180
DVK17,2017-04-04 07:00,4,18.45,18.5,18.45,18.5,1379
DVK17,2017-04-04 07:30,4,18.5,18.5,18.45,18.45,1340
DVK17,2017-04-04 08:00,4,18.5,18.5,18.45,18.45,483
DVK17,2017-04-04 08:30,4,18.45,18.45,18.35,18.4,555
DVK17,2017-04-04 09:00,4,18.4,18.5,18.35,18.45,1089
DVK17,2017-04-04 09:30,4,18.45,18.55,18.45,18.45,521
DVK17,2017-04-04 10:00,4,18.5,18.5,18.35,18.45,1357
DVK17,2017-04-04 10:30,4,18.45,18.45,18.35,18.4,308
DVK17,2017-04-04 11:00,4,18.35,18.4,18.35,18.4,9
DVK17,2017-04-04 11:30,4,18.45,18.45,18.45,18.45,10
DVK17,2017-04-04 12:00,4,18.4,18.4,18.4,18.4,7
DVK17,2017-04-04 13:00,4,18.4,18.4,18.35,18.35,8
DVK17,2017-04-04 13:30,4,18.3,18.3,18.3,18.3,1
DVK17,2017-04-04 14:00,4,18.35,18.45,18.3,18.45,14
DVK17,2017-04-04 14:30,4,18.3,18.3,18.3,18.3,54
DVK17,2017-04-05 02:00,5,18.35,18.45,18.35,18.45,103
DVK17,2017-04-05 02:30,5,18.45,18.45,18.35,18.35,87
DVK17,2017-04-05 03:00,5,18.4,18.5,18.4,18.45,442
DVK17,2017-04-05 03:30,5,18.45,18.45,18.35,18.4,947
DVK17,2017-04-05 04:30,5,18.45,18.5,18.45,18.5,332
DVK17,2017-04-05 05:30,5,18.5,18.5,18.5,18.5,42
DVK17,2017-04-05 06:00,5,18.5,18.5,18.45,18.45,419
DVK17,2017-04-05 06:30,5,18.45,18.55,18.45,18.5,1217
DVK17,2017-04-05 07:00,5,18.5,18.55,18.4,18.4,562
DVK17,2017-04-05 07:30,5,18.4,18.4,18.35,18.35,20
DVK17,2017-04-05 08:00,5,18.35,18.4,18.35,18.35,125
DVK17,2017-04-05 08:30,5,18.35,18.35,18.3,18.3,259
DVK17,2017-04-05 09:00,5,18.3,18.3,18.2,18.2,731
DVK17,2017-04-05 09:30,5,18.25,18.35,18.2,18.35,452
DVK17,2017-04-05 10:00,5,18.25,18.45,18.25,18.45,2034
DVK17,2017-04-05 10:30,5,18.45,18.45,18.35,18.35,328
DVK17,2017-04-05 11:00,5,18.4,18.4,18.4,18.4,20
DVK17,2017-04-05 12:00,5,18.25,18.35,18.25,18.35,50
DVK17,2017-04-05 12:30,5,18.3,18.45,18.3,18.4,46
DVK17,2017-04-05 13:00,5,18.35,18.35,18.35,18.35,3
DVK17,2017-04-05 13:30,5,18.3,18.3,18.3,18.3,7
DVK17,2017-04-05 14:00,5,18.3,18.45,18.3,18.45,7
DVK17,2017-04-05 14:30,5,18.45,18.7,18.45,18.7,12
DVK17,2017-04-06 02:00,6,18.8,18.9,18.75,18.75,233
DVK17,2017-04-06 02:30,6,18.8,18.8,18.7,18.7,368
DVK17,2017-04-06 03:00,6,18.7,18.75,18.65,18.7,2162
DVK17,2017-04-06 03:30,6,18.7,18.7,18.65,18.65,604
DVK17,2017-04-06 04:00,6,18.65,18.65,18.5,18.5,665
DVK17,2017-04-06 04:30,6,18.45,18.5,18.45,18.45,272
DVK17,2017-04-06 05:00,6,18.4,18.4,18.4,18.4,153
DVK17,2017-04-06 05:30,6,18.35,18.4,18.35,18.4,38
DVK17,2017-04-06 06:00,6,18.4,18.4,18.3,18.3,147
DVK17,2017-04-06 06:30,6,18.35,18.35,18.25,18.35,159
DVK17,2017-04-06 07:00,6,18.4,18.4,18.3,18.3,265
DVK17,2017-04-06 07:30,6,18.3,18.4,18.3,18.35,249
DVK17,2017-04-06 08:00,6,18.3,18.4,18.3,18.35,126
DVK17,2017-04-06 08:30,6,18.35,18.4,18.3,18.35,630
DVK17,2017-04-06 09:00,6,18.35,18.4,18.3,18.3,598
DVK17,2017-04-06 09:30,6,18.35,18.4,18.3,18.35,855
DVK17,2017-04-06 10:00,6,18.35,18.35,18.3,18.35,1340
DVK17,2017-04-06 10:30,6,18.35,18.45,18.35,18.4,185
DVK17,2017-04-06 11:00,6,18.45,18.45,18.4,18.4,39
DVK17,2017-04-06 11:30,6,18.5,18.6,18.45,18.45,54
DVK17,2017-04-06 12:00,6,18.4,18.4,18.4,18.4,23
DVK17,2017-04-06 12:30,6,18.3,18.35,18.3,18.35,61
DVK17,2017-04-06 14:30,6,18.6,18.6,18.6,18.6,22
DVK17,2017-04-07 02:00,7,18.5,18.6,18.5,18.6,124
DVK17,2017-04-07 02:30,7,18.6,18.65,18.55,18.65,79
DVK17,2017-04-07 03:00,7,18.7,18.75,18.7,18.75,180
DVK17,2017-04-07 03:30,7,18.8,19,18.8,19,1666
DVK17,2017-04-07 04:00,7,19,19.05,19,19,1598
DVK17,2017-04-07 04:30,7,19,19,18.85,18.85,647
DVK17,2017-04-07 05:00,7,18.85,18.85,18.8,18.8,49
DVK17,2017-04-07 05:30,7,18.8,18.8,18.75,18.8,176
DVK17,2017-04-07 06:00,7,18.75,18.85,18.75,18.8,269
DVK17,2017-04-07 06:30,7,18.8,18.85,18.75,18.85,341
DVK17,2017-04-07 07:00,7,18.85,18.95,18.85,18.85,421
DVK17,2017-04-07 07:30,7,18.95,18.95,18.9,18.9,196
DVK17,2017-04-07 08:00,7,18.9,18.95,18.85,18.85,880
DVK17,2017-04-07 08:30,7,18.9,18.9,18.5,18.6,2816
DVK17,2017-04-07 09:00,7,18.65,18.7,18.5,18.5,421
DVK17,2017-04-07 09:30,7,18.55,18.65,18.55,18.6,181
DVK17,2017-04-07 10:00,7,18.6,18.6,18.55,18.6,1279
DVK17,2017-04-07 10:30,7,18.6,18.6,18.45,18.45,598
DVK17,2017-04-07 11:30,7,18.55,18.6,18.55,18.55,49
DVK17,2017-04-07 12:00,7,18.55,18.55,18.55,18.55,15
DVK17,2017-04-07 12:30,7,18.55,18.55,18.55,18.55,1
DVK17,2017-04-07 13:00,7,18.6,18.6,18.55,18.55,21
DVK17,2017-04-07 14:00,7,18.55,18.55,18.5,18.5,61
DVK17,2017-04-10 02:00,10,18.75,18.95,18.65,18.75,603
DVK17,2017-04-10 02:30,10,18.75,18.95,18.75,18.9,898
DVK17,2017-04-10 03:00,10,18.9,19.15,18.9,19.1,4382
DVK17,2017-04-10 03:30,10,19.1,19.25,19.1,19.2,1767
DVK17,2017-04-10 04:00,10,19.2,19.2,19.2,19.2,377
DVK17,2017-04-10 04:30,10,19.2,19.35,19.2,19.35,724
DVK17,2017-04-10 05:00,10,19.3,19.3,19.25,19.3,235
DVK17,2017-04-10 05:30,10,19.25,19.25,19.2,19.2,72
DVK17,2017-04-10 06:00,10,19.15,19.2,19.15,19.2,252
DVK17,2017-04-10 06:30,10,19.2,19.25,19.15,19.15,293
DVK17,2017-04-10 07:00,10,19.1,19.15,19,19,816
DVK17,2017-04-10 07:30,10,19.05,19.2,19.05,19.2,267
DVK17,2017-04-10 08:00,10,19.2,19.2,19.15,19.15,1284
DVK17,2017-04-10 08:30,10,19.25,19.35,19.25,19.3,1140
DVK17,2017-04-10 09:00,10,19.3,19.4,19.25,19.4,1210
DVK17,2017-04-10 09:30,10,19.4,19.4,19.3,19.35,788
DVK17,2017-04-10 10:00,10,19.35,19.45,19.3,19.4,1961
DVK17,2017-04-10 10:30,10,19.4,19.55,19.35,19.55,1036
DVK17,2017-04-10 11:00,10,19.5,19.5,19.5,19.5,2
DVK17,2017-04-10 11:30,10,19.5,19.5,19.5,19.5,6
DVK17,2017-04-10 12:30,10,19.6,19.6,19.6,19.6,2
DVK17,2017-04-10 13:00,10,19.6,19.6,19.55,19.55,49
DVK17,2017-04-10 13:30,10,19.55,19.55,19.55,19.55,5
DVK17,2017-04-10 14:00,10,19.55,19.6,19.55,19.6,68
DVK17,2017-04-10 14:30,10,19.6,19.7,19.6,19.7,272
DVK17,2017-04-11 02:00,11,19.75,19.9,19.65,19.75,569
DVK17,2017-04-11 02:30,11,19.75,20,19.75,19.95,978
DVK17,2017-04-11 03:00,11,20,20,19.9,20,389
DVK17,2017-04-11 03:30,11,20,20.1,20,20,504
DVK17,2017-04-11 04:00,11,20,20.25,20,20.25,3290
DVK17,2017-04-11 04:30,11,20.25,20.3,20.2,20.2,383
DVK17,2017-04-11 05:00,11,20.2,20.25,20.1,20.1,250
DVK17,2017-04-11 05:30,11,20.1,20.15,19.9,19.9,2732
DVK17,2017-04-11 06:00,11,19.85,19.9,19.75,19.9,270
DVK17,2017-04-11 06:30,11,19.9,19.95,19.9,19.95,133
DVK17,2017-04-11 07:00,11,19.95,19.95,19.95,19.95,80
DVK17,2017-04-11 07:30,11,20,20.05,19.95,20,551
DVK17,2017-04-11 08:00,11,20,20.05,20,20.05,957
DVK17,2017-04-11 08:30,11,20.05,20.15,20.05,20.1,2240
DVK17,2017-04-11 09:00,11,20.1,20.35,20.1,20.35,955
DVK17,2017-04-11 09:30,11,20.35,20.65,20.35,20.5,3757
DVK17,2017-04-11 10:00,11,20.45,20.45,19.9,19.95,3179
DVK17,2017-04-11 10:30,11,19.95,20.1,19.9,20.05,1265
DVK17,2017-04-11 11:00,11,20.05,20.05,20,20.05,30
DVK17,2017-04-11 11:30,11,20.05,20.1,20.05,20.05,158
DVK17,2017-04-11 12:00,11,19.95,20,19.95,19.95,36
DVK17,2017-04-11 12:30,11,20,20,20,20,10
DVK17,2017-04-11 13:30,11,20.1,20.1,20.1,20.1,9
DVK17,2017-04-11 14:00,11,20.05,20.1,20.05,20.1,31
DVK17,2017-04-11 14:30,11,20.1,20.1,20.1,20.1,8
DVK17,2017-04-12 02:00,12,19.95,19.95,19.7,19.8,326
DVK17,2017-04-12 02:30,12,19.8,19.85,19.75,19.75,114
DVK17,2017-04-12 03:00,12,19.8,19.85,19.7,19.7,402
DVK17,2017-04-12 03:30,12,19.7,19.8,19.6,19.65,303
DVK17,2017-04-12 04:00,12,19.65,19.7,19.5,19.5,2178
DVK17,2017-04-12 04:30,12,19.55,19.6,19.5,19.6,328
DVK17,2017-04-12 05:00,12,19.6,19.75,19.55,19.7,344
DVK17,2017-04-12 05:30,12,19.75,19.8,19.7,19.75,139
DVK17,2017-04-12 06:00,12,19.7,19.7,19.7,19.7,181
DVK17,2017-04-12 06:30,12,19.75,19.75,19.65,19.65,288
DVK17,2017-04-12 07:00,12,19.7,19.7,19.65,19.65,186
DVK17,2017-04-12 07:30,12,19.65,19.7,19.65,19.7,243
DVK17,2017-04-12 08:00,12,19.7,19.7,19.6,19.6,442
DVK17,2017-04-12 08:30,12,19.65,19.65,19.55,19.55,556
DVK17,2017-04-12 09:00,12,19.55,19.8,19.55,19.8,752
DVK17,2017-04-12 09:30,12,19.8,19.8,19.7,19.75,822
DVK17,2017-04-12 10:00,12,19.75,19.75,19.6,19.7,1396
DVK17,2017-04-12 10:30,12,19.7,19.75,19.5,19.5,366
DVK17,2017-04-12 11:00,12,19.5,19.6,19.5,19.6,12
DVK17,2017-04-12 11:30,12,19.65,19.65,19.65,19.65,18
DVK17,2017-04-12 12:30,12,19.5,19.5,19.5,19.5,1
DVK17,2017-04-12 13:30,12,19.55,19.55,19.55,19.55,1
DVK17,2017-04-12 14:00,12,19.6,19.6,19.55,19.6,26
DVK17,2017-04-12 14:30,12,19.65,19.8,19.65,19.8,43
DVK17,2017-04-13 02:00,13,19.75,20,19.75,19.95,568
DVK17,2017-04-13 02:30,13,19.95,19.95,19.65,19.65,1907
DVK17,2017-04-13 03:00,13,19.65,19.7,19.6,19.65,580
DVK17,2017-04-13 03:30,13,19.65,19.65,19.55,19.6,1082
DVK17,2017-04-13 04:00,13,19.6,19.65,19.5,19.6,1725
DVK17,2017-04-13 04:30,13,19.6,19.6,19.45,19.5,729
DVK17,2017-04-13 05:00,13,19.45,19.5,19.45,19.45,515
DVK17,2017-04-13 05:30,13,19.45,19.45,19.4,19.4,169
DVK17,2017-04-13 06:00,13,19.35,19.4,19.3,19.35,566
DVK17,2017-04-13 06:30,13,19.3,19.35,19.3,19.35,313
DVK17,2017-04-13 07:00,13,19.35,19.5,19.3,19.5,1207
DVK17,2017-04-13 07:30,13,19.5,19.5,19.45,19.45,86
DVK17,2017-04-13 08:00,13,19.5,19.7,19.5,19.7,586
DVK17,2017-04-13 08:30,13,19.7,19.7,19.5,19.5,356
DVK17,2017-04-13 09:00,13,19.55,19.6,19.45,19.6,770
DVK17,2017-04-13 09:30,13,19.6,19.6,19.45,19.5,1302
DVK17,2017-04-13 10:00,13,19.55,19.7,19.5,19.7,3062
DVK17,2017-04-13 10:30,13,19.7,19.8,19.6,19.7,385
DVK17,2017-04-13 11:00,13,19.75,19.75,19.7,19.7,27
DVK17,2017-04-13 12:00,13,19.75,19.85,19.75,19.85,76
DVK17,2017-04-13 12:30,13,19.75,19.75,19.75,19.75,1
DVK17,2017-04-13 13:00,13,19.8,19.8,19.8,19.8,3
DVK17,2017-04-13 13:30,13,19.85,19.85,19.85,19.85,1
DVK17,2017-04-13 14:00,13,19.8,19.8,19.8,19.8,6
DVK17,2017-04-13 14:30,13,19.9,19.9,19.85,19.85,4
DVK17,2017-04-18 02:00,18,19.55,19.8,19.2,19.8,1387
DVK17,2017-04-18 02:30,18,19.75,20.25,19.75,20.2,2298
DVK17,2017-04-18 03:00,18,20.2,20.2,19.9,19.95,907
DVK17,2017-04-18 03:30,18,19.95,20.05,19.95,20,325
DVK17,2017-04-18 04:00,18,20,20.1,19.95,20.05,605
DVK17,2017-04-18 04:30,18,20.1,20.2,20.1,20.2,1733
DVK17,2017-04-18 05:00,18,20.15,20.4,20.15,20.35,2102
DVK17,2017-04-18 05:30,18,20.3,20.35,20.3,20.3,1255
DVK17,2017-04-18 06:00,18,20.3,20.3,20.2,20.25,923
DVK17,2017-04-18 06:30,18,20.25,20.25,20.2,20.2,486
DVK17,2017-04-18 07:00,18,20.2,20.25,20.15,20.2,2246
DVK17,2017-04-18 07:30,18,20.15,20.15,19.9,19.95,1831
DVK17,2017-04-18 08:00,18,19.95,20.05,19.95,20,615
DVK17,2017-04-18 08:30,18,20,20.05,19.85,19.9,3222
DVK17,2017-04-18 09:00,18,19.9,19.95,19.75,19.95,3816
DVK17,2017-04-18 09:30,18,19.95,20,19.9,20,1004
DVK17,2017-04-18 10:00,18,20,20.05,19.75,19.85,5739
DVK17,2017-04-18 10:30,18,19.85,19.95,19.85,19.95,1791
DVK17,2017-04-18 11:00,18,19.95,20.05,19.95,20.05,907
DVK17,2017-04-18 11:30,18,20,20,19.9,19.9,56
DVK17,2017-04-18 12:00,18,19.9,19.9,19.85,19.85,31
DVK17,2017-04-18 12:30,18,19.85,19.85,19.8,19.8,8
DVK17,2017-04-18 13:00,18,19.75,19.75,19.75,19.75,1
DVK17,2017-04-18 13:30,18,19.75,19.8,19.75,19.8,8
DVK17,2017-04-18 14:00,18,19.85,19.85,19.8,19.8,11
DVK17,2017-04-18 14:30,18,19.75,19.75,19.7,19.7,11
DVK17,2017-04-19 02:00,19,19.7,19.75,19.4,19.65,1232
DVK17,2017-04-19 02:30,19,19.7,19.75,19.35,19.4,2513
DVK17,2017-04-19 03:00,19,19.35,19.35,19.1,19.15,1664
DVK17,2017-04-19 03:30,19,19.15,19.15,19.05,19.05,650
DVK17,2017-04-19 04:00,19,19.1,19.15,19.05,19.1,451
DVK17,2017-04-19 04:30,19,19.15,19.2,19.05,19.1,1154
DVK17,2017-04-19 05:00,19,19.15,19.15,19.1,19.1,736
DVK17,2017-04-19 05:30,19,19.1,19.15,19.05,19.15,1455
DVK17,2017-04-19 06:00,19,19.15,19.15,19.1,19.1,1334
DVK17,2017-04-19 06:30,19,19.15,19.2,19.1,19.2,712
DVK17,2017-04-19 07:00,19,19.2,19.25,19.2,19.25,820
DVK17,2017-04-19 07:30,19,19.25,19.3,19.25,19.3,3361
DVK17,2017-04-19 08:00,19,19.3,19.3,19.25,19.25,1517
DVK17,2017-04-19 08:30,19,19.25,19.3,19.2,19.3,2654
DVK17,2017-04-19 09:00,19,19.3,19.3,19.2,19.25,1563
DVK17,2017-04-19 09:30,19,19.25,19.3,19.2,19.25,2110
DVK17,2017-04-19 10:00,19,19.3,19.3,19.2,19.3,6450
DVK17,2017-04-19 10:30,19,19.25,19.3,19.2,19.3,591
DVK17,2017-04-19 11:00,19,19.3,19.3,19.25,19.3,228
DVK17,2017-04-19 11:30,19,19.25,19.25,19.2,19.2,279
DVK17,2017-04-19 12:00,19,19.25,19.3,19.25,19.3,258
DVK17,2017-04-19 12:30,19,19.35,19.35,19.35,19.35,1
DVK17,2017-04-19 13:00,19,19.4,19.4,19.4,19.4,2
DVK17,2017-04-19 13:30,19,19.35,19.35,19.35,19.35,42
DVK17,2017-04-19 14:00,19,19.35,19.4,19.35,19.4,53
DVK17,2017-04-19 14:30,19,19.45,19.6,19.45,19.6,23
DVK17,2017-04-20 02:00,20,19.5,19.55,19.15,19.2,1215
DVK17,2017-04-20 02:30,20,19.15,19.2,19.1,19.1,1114
DVK17,2017-04-20 03:00,20,19.1,19.1,19,19.05,960
DVK17,2017-04-20 03:30,20,19.1,19.1,19,19,1413
DVK17,2017-04-20 04:00,20,19,19.1,19,19.1,1593
DVK17,2017-04-20 04:30,20,19.05,19.25,19.05,19.15,2011
DVK17,2017-04-20 05:00,20,19.15,19.25,19.15,19.25,2462
DVK17,2017-04-20 05:30,20,19.25,19.3,19.25,19.25,816
DVK17,2017-04-20 06:00,20,19.25,19.25,19.2,19.2,192
DVK17,2017-04-20 06:30,20,19.2,19.3,19.15,19.3,307
DVK17,2017-04-20 07:00,20,19.3,19.3,19.25,19.3,1986
DVK17,2017-04-20 07:30,20,19.3,19.35,19.25,19.35,929
DVK17,2017-04-20 08:00,20,19.35,19.35,19.25,19.35,1196
DVK17,2017-04-20 08:30,20,19.35,19.45,19.35,19.4,1807
DVK17,2017-04-20 09:00,20,19.35,19.35,19.25,19.35,1617
DVK17,2017-04-20 09:30,20,19.35,19.5,19.35,19.45,1718
DVK17,2017-04-20 10:00,20,19.45,19.45,19.35,19.4,2766
DVK17,2017-04-20 10:30,20,19.4,19.4,19.3,19.35,2983
DVK17,2017-04-20 11:00,20,19.35,19.35,19.3,19.3,1074
DVK17,2017-04-20 11:30,20,19.3,19.3,19.3,19.3,86
DVK17,2017-04-20 12:00,20,19.3,19.4,19.3,19.3,73
DVK17,2017-04-20 12:30,20,19.3,19.3,19.25,19.3,86
DVK17,2017-04-20 13:00,20,19.35,19.35,19.3,19.3,26
DVK17,2017-04-20 14:00,20,19.3,19.3,19.25,19.3,783
DVK17,2017-04-20 14:30,20,19.25,19.25,19.25,19.25,1
DVK17,2017-04-21 02:00,21,19.3,19.6,19.3,19.4,2723
DVK17,2017-04-21 02:30,21,19.45,19.55,19.35,19.4,2047
DVK17,2017-04-21 03:00,21,19.45,19.55,19.4,19.5,3526
DVK17,2017-04-21 03:30,21,19.5,19.65,19.5,19.6,3507
DVK17,2017-04-21 04:00,21,19.65,19.8,19.65,19.65,2463
DVK17,2017-04-21 04:30,21,19.7,19.7,19.45,19.5,1471
DVK17,2017-04-21 05:00,21,19.5,19.6,19.25,19.25,2775
DVK17,2017-04-21 05:30,21,19.25,19.3,19.2,19.2,1103
DVK17,2017-04-21 06:00,21,19.2,19.2,19,19.1,3244
DVK17,2017-04-21 06:30,21,19.15,19.25,19.1,19.15,1206
DVK17,2017-04-21 07:00,21,19.15,19.2,19.1,19.2,1856
DVK17,2017-04-21 07:30,21,19.2,19.2,19,19.05,1194
DVK17,2017-04-21 08:00,21,19.1,19.25,19,19.25,2868
DVK17,2017-04-21 08:30,21,19.25,19.3,19.15,19.15,1391
DVK17,2017-04-21 09:00,21,19.2,19.25,19.1,19.2,2397
DVK17,2017-04-21 09:30,21,19.2,19.2,19,19,3757
DVK17,2017-04-21 10:00,21,19,19.1,18.9,19,5484
DVK17,2017-04-21 10:30,21,18.95,18.95,18.9,18.95,608
DVK17,2017-04-21 11:00,21,18.95,18.95,18.9,18.95,372
DVK17,2017-04-21 11:30,21,18.95,19,18.9,19,803
DVK17,2017-04-21 12:00,21,19,19.05,18.95,19,600
DVK17,2017-04-21 12:30,21,19,19.05,18.95,18.95,287
DVK17,2017-04-21 13:00,21,18.95,18.95,18.95,18.95,79
DVK17,2017-04-21 13:30,21,18.95,19,18.95,19,69
DVK17,2017-04-21 14:00,21,19,19.1,19,19.1,35
DVK17,2017-04-21 14:30,21,19.05,19.05,18.95,18.95,31
DVK17,2017-04-24 02:00,24,16.85,16.85,15.6,16,11992
DVK17,2017-04-24 02:30,24,16,16.3,15.8,15.95,8196
DVK17,2017-04-24 03:00,24,15.95,16.15,15.8,16.15,7409
DVK17,2017-04-24 03:30,24,16.15,16.15,16,16,4897
DVK17,2017-04-24 04:00,24,16,16.2,15.95,16,10113
DVK17,2017-04-24 04:30,24,16.05,16.1,16.05,16.1,2975
DVK17,2017-04-24 05:00,24,16.1,16.15,16,16.05,4538
DVK17,2017-04-24 05:30,24,16.05,16.1,16.05,16.05,1132
DVK17,2017-04-24 06:00,24,16.1,16.15,16.1,16.1,1615
DVK17,2017-04-24 06:30,24,16.1,16.15,16.05,16.05,1939
DVK17,2017-04-24 07:00,24,16.1,16.15,16.05,16.05,1715
DVK17,2017-04-24 07:30,24,16,16.15,15.95,16.15,2011
DVK17,2017-04-24 08:00,24,16.15,16.2,16.15,16.2,968
DVK17,2017-04-24 08:30,24,16.25,16.25,16.15,16.15,3337
DVK17,2017-04-24 09:00,24,16.15,16.15,16.1,16.1,1964
DVK17,2017-04-24 09:30,24,16.1,16.15,16,16,4296
DVK17,2017-04-24 10:00,24,16,16.2,16,16.1,7583
DVK17,2017-04-24 10:30,24,16.1,16.15,16,16,1364
DVK17,2017-04-24 11:00,24,16,16.05,16,16,829
DVK17,2017-04-24 11:30,24,16,16.05,16,16.05,182
DVK17,2017-04-24 12:00,24,16,16,16,16,4
DVK17,2017-04-24 13:00,24,16,16,16,16,252
DVK17,2017-04-24 13:30,24,16,16,16,16,250
DVK17,2017-04-24 14:00,24,16,16.05,16,16.05,38
DVK17,2017-04-24 14:30,24,16,16,15.95,15.95,704
DVK17,2017-04-25 02:00,25,16,16,15.9,15.95,1980
DVK17,2017-04-25 02:30,25,15.95,16.1,15.85,16.05,4356
DVK17,2017-04-25 03:00,25,16.1,16.1,16,16.05,1746
DVK17,2017-04-25 03:30,25,16.05,16.1,16,16.05,1988
DVK17,2017-04-25 04:00,25,16.05,16.1,16.05,16.1,301
DVK17,2017-04-25 04:30,25,16.05,16.05,16,16,1959
DVK17,2017-04-25 05:00,25,16,16,15.9,15.95,976
DVK17,2017-04-25 05:30,25,16,16,15.95,15.95,798
DVK17,2017-04-25 06:00,25,15.95,16.05,15.95,16,2731
DVK17,2017-04-25 06:30,25,16,16,15.95,16,383
DVK17,2017-04-25 07:00,25,16,16,15.95,16,722
DVK17,2017-04-25 07:30,25,16,16,15.85,15.9,1873
DVK17,2017-04-25 08:00,25,15.9,15.9,15.8,15.9,1601
DVK17,2017-04-25 08:30,25,15.85,15.95,15.85,15.95,932
DVK17,2017-04-25 09:00,25,15.9,15.9,15.8,15.85,2011
DVK17,2017-04-25 09:30,25,15.85,15.95,15.85,15.95,1485
DVK17,2017-04-25 10:00,25,15.9,15.95,15.75,15.75,5044
DVK17,2017-04-25 10:30,25,15.8,15.8,15.7,15.7,373
DVK17,2017-04-25 11:00,25,15.7,15.75,15.65,15.7,27
DVK17,2017-04-25 11:30,25,15.65,15.65,15.6,15.6,120
DVK17,2017-04-25 13:00,25,15.65,15.65,15.6,15.6,3
DVK17,2017-04-25 13:30,25,15.6,15.65,15.6,15.65,15
DVK17,2017-04-25 14:00,25,15.6,15.65,15.6,15.65,33
DVK17,2017-04-25 14:30,25,15.65,15.65,15.6,15.6,3
DVK17,2017-04-26 02:00,26,15.8,15.85,15.55,15.65,1167
DVK17,2017-04-26 02:30,26,15.7,15.75,15.7,15.7,995
DVK17,2017-04-26 03:00,26,15.7,15.7,15.6,15.65,431
DVK17,2017-04-26 03:30,26,15.7,15.7,15.55,15.6,617
DVK17,2017-04-26 04:00,26,15.55,15.65,15.5,15.6,484
DVK17,2017-04-26 04:30,26,15.55,15.6,15.4,15.5,1975
DVK17,2017-04-26 05:00,26,15.55,15.6,15.5,15.5,101
DVK17,2017-04-26 05:30,26,15.55,15.6,15.5,15.55,1320
DVK17,2017-04-26 06:00,26,15.55,15.6,15.55,15.6,467
DVK17,2017-04-26 06:30,26,15.6,15.65,15.55,15.65,465
DVK17,2017-04-26 07:00,26,15.65,15.8,15.65,15.8,471
DVK17,2017-04-26 07:30,26,15.8,15.8,15.7,15.75,707
DVK17,2017-04-26 08:00,26,15.75,15.75,15.55,15.55,2517
DVK17,2017-04-26 08:30,26,15.55,15.6,15.5,15.5,1846
DVK17,2017-04-26 09:00,26,15.55,15.65,15.55,15.65,488
DVK17,2017-04-26 09:30,26,15.65,15.75,15.65,15.75,1597
DVK17,2017-04-26 10:00,26,15.7,15.8,15.7,15.7,2284
DVK17,2017-04-26 10:30,26,15.75,15.85,15.7,15.8,3679
DVK17,2017-04-26 11:00,26,15.8,15.85,15.75,15.85,250
DVK17,2017-04-26 11:30,26,15.8,15.8,15.8,15.8,10
DVK17,2017-04-26 12:00,26,15.8,15.8,15.8,15.8,10
DVK17,2017-04-26 13:00,26,15.75,15.8,15.75,15.8,612
DVK17,2017-04-26 13:30,26,15.75,15.75,15.75,15.75,18
DVK17,2017-04-26 14:00,26,15.75,15.75,15.75,15.75,25
DVK17,2017-04-26 14:30,26,15.8,15.8,15.8,15.8,6
DVK17,2017-04-27 02:00,27,15.85,15.95,15.75,15.9,313
DVK17,2017-04-27 02:30,27,15.95,16,15.9,16,491
DVK17,2017-04-27 03:00,27,16,16,15.95,16,261
DVK17,2017-04-27 03:30,27,15.95,16,15.95,16,666
DVK17,2017-04-27 04:00,27,16,16,15.9,15.9,323
DVK17,2017-04-27 04:30,27,15.9,15.95,15.9,15.95,107
DVK17,2017-04-27 05:00,27,15.95,15.95,15.9,15.95,43
DVK17,2017-04-27 05:30,27,15.95,15.95,15.85,15.9,2028
DVK17,2017-04-27 06:00,27,15.9,15.95,15.85,15.9,435
DVK17,2017-04-27 06:30,27,15.9,15.9,15.85,15.9,149
DVK17,2017-04-27 07:00,27,15.9,15.9,15.85,15.9,196
DVK17,2017-04-27 07:30,27,15.9,15.95,15.8,15.95,1740
DVK17,2017-04-27 08:00,27,16,16.05,15.95,15.95,375
DVK17,2017-04-27 08:30,27,16,16.05,15.9,15.95,812
DVK17,2017-04-27 09:00,27,15.9,16.05,15.9,16,309
DVK17,2017-04-27 09:30,27,16,16.2,16,16.15,661
DVK17,2017-04-27 10:00,27,16.1,16.15,16.05,16.1,989
DVK17,2017-04-27 10:30,27,16.15,16.2,16,16.05,426
DVK17,2017-04-27 11:00,27,16.05,16.1,16.05,16.1,39
DVK17,2017-04-27 11:30,27,16.1,16.1,16.05,16.05,27
DVK17,2017-04-27 12:00,27,16,16,16,16,35
DVK17,2017-04-27 12:30,27,16,16,16,16,3
DVK17,2017-04-27 13:00,27,16,16,16,16,2
DVK17,2017-04-27 14:00,27,16.05,16.05,16.05,16.05,24
DVK17,2017-04-27 14:30,27,16,16,16,16,1
DVK17,2017-04-28 02:00,28,16.15,16.15,16,16.05,307
DVK17,2017-04-28 02:30,28,16.1,16.15,16.05,16.05,303
DVK17,2017-04-28 03:00,28,16,16.05,16,16.05,231
DVK17,2017-04-28 03:30,28,16.05,16.2,16.05,16.15,741
DVK17,2017-04-28 04:00,28,16.15,16.15,16,16,710
DVK17,2017-04-28 04:30,28,16.05,16.05,16,16,219
DVK17,2017-04-28 05:00,28,16,16.25,16,16.25,2738
DVK17,2017-04-28 05:30,28,16.25,16.35,16.25,16.35,3361
DVK17,2017-04-28 06:00,28,16.35,16.35,16.25,16.3,421
DVK17,2017-04-28 06:30,28,16.3,16.35,16.3,16.35,336
DVK17,2017-04-28 07:00,28,16.3,16.3,16.25,16.3,339
DVK17,2017-04-28 07:30,28,16.3,16.35,16.3,16.3,54
DVK17,2017-04-28 08:00,28,16.3,16.3,16.3,16.3,417
DVK17,2017-04-28 08:30,28,16.35,16.45,16.3,16.4,1739
DVK17,2017-04-28 09:00,28,16.35,16.55,16.35,16.45,1829
DVK17,2017-04-28 09:30,28,16.45,16.5,16.4,16.5,3340
DVK17,2017-04-28 10:00,28,16.45,16.5,16.45,16.45,1711
DVK17,2017-04-28 10:30,28,16.45,16.5,16.4,16.45,663
DVK17,2017-04-28 11:00,28,16.45,16.5,16.45,16.45,42
DVK17,2017-04-28 11:30,28,16.4,16.4,16.4,16.4,6
DVK17,2017-04-28 12:00,28,16.4,16.4,16.4,16.4,11
DVK17,2017-04-28 13:00,28,16.4,16.4,16.4,16.4,58
DVK17,2017-04-28 14:00,28,16.45,16.45,16.4,16.4,20
DVK17,2017-05-02 02:00,2,16,16.35,16,16.35,1467
DVK17,2017-05-02 02:30,2,16.35,16.35,16.25,16.25,962
DVK17,2017-05-02 03:00,2,16.25,16.35,16.2,16.2,496
DVK17,2017-05-02 03:30,2,16.25,16.25,16,16.05,524
DVK17,2017-05-02 04:00,2,16.05,16.05,15.95,16,570
DVK17,2017-05-02 04:30,2,16,16,15.95,15.95,586
DVK17,2017-05-02 05:00,2,16,16,15.95,15.95,162
DVK17,2017-05-02 05:30,2,15.95,16,15.95,15.95,427
DVK17,2017-05-02 06:00,2,15.95,16,15.95,15.95,244
DVK17,2017-05-02 06:30,2,15.95,16,15.95,15.95,121
DVK17,2017-05-02 07:00,2,15.95,15.95,15.95,15.95,94
DVK17,2017-05-02 07:30,2,16,16.05,16,16.05,643
DVK17,2017-05-02 08:00,2,16.05,16.05,15.95,15.95,914
DVK17,2017-05-02 08:30,2,15.95,16,15.95,16,1126
DVK17,2017-05-02 09:00,2,15.95,15.95,15.95,15.95,291
DVK17,2017-05-02 09:30,2,16,16,15.95,16,1239
DVK17,2017-05-02 10:00,2,16,16.1,16,16.05,4801
DVK17,2017-05-02 10:30,2,16.05,16.1,16,16.05,1243
DVK17,2017-05-02 11:00,2,16,16.1,16,16.05,56
DVK17,2017-05-02 11:30,2,16.05,16.05,16,16.05,15
DVK17,2017-05-02 13:00,2,16.05,16.05,16,16,5
DVK17,2017-05-02 14:30,2,16.05,16.05,16,16,41
DVK17,2017-05-03 02:00,3,16,16.2,15.8,15.85,3442
DVK17,2017-05-03 02:30,3,15.9,16,15.85,16,1727
DVK17,2017-05-03 03:00,3,15.95,16.2,15.95,16.2,1397
DVK17,2017-05-03 03:30,3,16.15,16.15,16.1,16.15,564
DVK17,2017-05-03 04:00,3,16.15,16.15,16.05,16.1,993
DVK17,2017-05-03 04:30,3,16.05,16.05,16,16.05,1319
DVK17,2017-05-03 05:00,3,16.05,16.05,15.9,15.9,2166
DVK17,2017-05-03 05:30,3,15.85,15.95,15.85,15.95,715
DVK17,2017-05-03 06:00,3,15.9,16,15.9,16,168
DVK17,2017-05-03 06:30,3,16,16.05,15.95,15.95,2134
DVK17,2017-05-03 07:00,3,15.9,15.9,15.85,15.9,478
DVK17,2017-05-03 07:30,3,15.85,15.95,15.85,15.85,3552
DVK17,2017-05-03 08:00,3,15.85,15.85,15.85,15.85,640
DVK17,2017-05-03 08:30,3,15.85,15.95,15.85,15.85,914
DVK17,2017-05-03 09:00,3,15.9,15.9,15.8,15.8,3333
DVK17,2017-05-03 09:30,3,15.75,15.9,15.75,15.85,1387
DVK17,2017-05-03 10:00,3,15.9,15.9,15.65,15.65,1847
DVK17,2017-05-03 10:30,3,15.65,15.7,15.6,15.7,413
DVK17,2017-05-03 11:00,3,15.65,15.7,15.65,15.7,18
DVK17,2017-05-03 12:00,3,15.7,15.7,15.65,15.65,108
DVK17,2017-05-03 12:30,3,15.65,15.65,15.65,15.65,1
DVK17,2017-05-03 13:00,3,15.6,15.6,15.6,15.6,17
DVK17,2017-05-03 13:30,3,15.6,15.65,15.6,15.65,28
DVK17,2017-05-03 14:30,3,15.6,15.6,15.6,15.6,4
DVK17,2017-05-04 02:00,4,15.65,15.75,15.6,15.65,1958
DVK17,2017-05-04 02:30,4,15.65,15.65,15.45,15.45,6018
DVK17,2017-05-04 03:00,4,15.45,15.45,15.3,15.45,2704
DVK17,2017-05-04 03:30,4,15.45,15.45,15.35,15.4,3215
DVK17,2017-05-04 04:00,4,15.35,15.35,15.25,15.3,1192
DVK17,2017-05-04 04:30,4,15.3,15.35,15.25,15.3,1778
DVK17,2017-05-04 05:00,4,15.3,15.35,15.2,15.25,1075
DVK17,2017-05-04 05:30,4,15.25,15.35,15.25,15.3,202
DVK17,2017-05-04 06:00,4,15.3,15.3,15.25,15.3,85
DVK17,2017-05-04 06:30,4,15.25,15.35,15.25,15.3,1306
DVK17,2017-05-04 07:00,4,15.3,15.3,15.3,15.3,9
DVK17,2017-05-04 07:30,4,15.3,15.3,15.15,15.25,1955
DVK17,2017-05-04 08:00,4,15.2,15.2,15.15,15.2,2342
DVK17,2017-05-04 08:30,4,15.15,15.15,15.05,15.15,4025
DVK17,2017-05-04 09:00,4,15.15,15.15,15.1,15.1,1836
DVK17,2017-05-04 09:30,4,15.1,15.15,15.05,15.1,2499
DVK17,2017-05-04 10:00,4,15.1,15.15,15,15.05,2742
DVK17,2017-05-04 10:30,4,15.05,15.1,15.05,15.1,601
DVK17,2017-05-04 11:00,4,15.1,15.2,15.05,15.15,280
DVK17,2017-05-04 11:30,4,15.15,15.15,15.15,15.15,17
DVK17,2017-05-04 12:00,4,15.15,15.15,15.15,15.15,9
DVK17,2017-05-04 12:30,4,15.15,15.15,15.15,15.15,10
DVK17,2017-05-04 13:00,4,15.1,15.1,15.1,15.1,18
DVK17,2017-05-04 14:00,4,15.1,15.1,15.05,15.05,63
DVK17,2017-05-04 14:30,4,15,15,14.85,14.85,77
DVK17,2017-05-05 02:00,5,15.25,15.25,15,15.1,594
DVK17,2017-05-05 02:30,5,15.1,15.25,15.1,15.2,1449
DVK17,2017-05-05 03:00,5,15.2,15.3,15.2,15.25,844
DVK17,2017-05-05 03:30,5,15.25,15.3,15.25,15.3,1161
DVK17,2017-05-05 04:00,5,15.25,15.3,15.15,15.15,2422
DVK17,2017-05-05 04:30,5,15.15,15.25,15.1,15.1,2419
DVK17,2017-05-05 05:00,5,15.05,15.05,14.95,14.95,492
DVK17,2017-05-05 05:30,5,14.95,15.05,14.95,15,1044
DVK17,2017-05-05 06:00,5,15,15,14.95,14.95,138
DVK17,2017-05-05 06:30,5,14.95,15,14.95,14.95,999
DVK17,2017-05-05 07:00,5,15,15,14.95,14.95,768
DVK17,2017-05-05 07:30,5,14.95,15.05,14.85,14.95,2846
DVK17,2017-05-05 08:00,5,14.95,14.95,14.85,14.9,2571
DVK17,2017-05-05 08:30,5,14.9,14.95,14.9,14.95,1721
DVK17,2017-05-05 09:00,5,14.9,15,14.7,14.7,2732
DVK17,2017-05-05 09:30,5,14.75,14.95,14.75,14.95,2180
DVK17,2017-05-05 10:00,5,14.95,15.05,14.9,14.95,4147
DVK17,2017-05-05 10:30,5,14.95,14.95,14.85,14.95,2690
DVK17,2017-05-05 11:00,5,14.85,14.9,14.85,14.85,30
DVK17,2017-05-05 11:30,5,14.9,14.9,14.75,14.75,245
DVK17,2017-05-05 12:00,5,14.7,14.75,14.7,14.75,358
DVK17,2017-05-05 12:30,5,14.75,14.8,14.75,14.8,601
DVK17,2017-05-05 13:00,5,14.75,14.85,14.75,14.85,349
DVK17,2017-05-05 13:30,5,14.85,14.85,14.85,14.85,563
DVK17,2017-05-05 14:00,5,14.8,14.85,14.8,14.8,323
DVK17,2017-05-05 14:30,5,14.85,14.85,14.85,14.85,102
DVK17,2017-05-08 02:00,8,14.9,15.05,14.45,14.6,8000
DVK17,2017-05-08 02:30,8,14.55,14.55,14.35,14.4,2516
DVK17,2017-05-08 03:00,8,14.4,14.5,14.35,14.4,2166
DVK17,2017-05-08 03:30,8,14.4,14.8,14.4,14.75,3288
DVK17,2017-05-08 04:00,8,14.7,14.75,14.55,14.6,2246
DVK17,2017-05-08 04:30,8,14.65,14.7,14.6,14.6,4115
DVK17,2017-05-08 05:00,8,14.55,14.65,14.55,14.65,2540
DVK17,2017-05-08 05:30,8,14.65,14.75,14.65,14.65,849
DVK17,2017-05-08 06:00,8,14.65,14.65,14.6,14.65,4314
DVK17,2017-05-08 06:30,8,14.65,14.65,14.6,14.65,1461
DVK17,2017-05-08 07:00,8,14.65,14.7,14.6,14.7,2377
DVK17,2017-05-08 07:30,8,14.65,14.65,14.6,14.65,1048
DVK17,2017-05-08 08:00,8,14.7,14.7,14.6,14.6,2610
DVK17,2017-05-08 08:30,8,14.6,14.65,14.55,14.65,1013
DVK17,2017-05-08 09:00,8,14.6,14.6,14.55,14.6,1866
DVK17,2017-05-08 09:30,8,14.6,14.6,14.55,14.6,2188
DVK17,2017-05-08 10:00,8,14.65,14.65,14.6,14.65,2232
DVK17,2017-05-08 10:30,8,14.6,14.65,14.6,14.6,742
DVK17,2017-05-08 11:00,8,14.6,14.65,14.6,14.65,16
DVK17,2017-05-08 11:30,8,14.6,14.6,14.6,14.6,105
DVK17,2017-05-08 12:00,8,14.55,14.55,14.55,14.55,100
DVK17,2017-05-08 12:30,8,14.55,14.55,14.55,14.55,4
DVK17,2017-05-08 13:00,8,14.55,14.55,14.45,14.45,180
DVK17,2017-05-08 13:30,8,14.45,14.45,14.45,14.45,50
DVK17,2017-05-08 14:00,8,14.45,14.45,14.4,14.45,103
DVK17,2017-05-08 14:30,8,14.45,14.45,14.45,14.45,9
DVK17,2017-05-09 02:00,9,14.45,14.45,14.3,14.4,1344
DVK17,2017-05-09 02:30,9,14.4,14.4,14.35,14.35,1317
DVK17,2017-05-09 03:00,9,14.4,14.4,14.3,14.3,444
DVK17,2017-05-09 03:30,9,14.3,14.3,14.2,14.2,3227
DVK17,2017-05-09 04:00,9,14.2,14.25,14.2,14.2,463
DVK17,2017-05-09 04:30,9,14.25,14.3,14.25,14.25,1098
DVK17,2017-05-09 05:00,9,14.25,14.3,14.25,14.3,1912
DVK17,2017-05-09 05:30,9,14.3,14.3,14.3,14.3,102
DVK17,2017-05-09 06:00,9,14.25,14.3,14.25,14.3,4
DVK17,2017-05-09 06:30,9,14.25,14.25,14.25,14.25,1185
DVK17,2017-05-09 07:00,9,14.25,14.3,14.2,14.25,1462
DVK17,2017-05-09 07:30,9,14.25,14.4,14.2,14.35,1468
DVK17,2017-05-09 08:00,9,14.35,14.55,14.35,14.55,2379
DVK17,2017-05-09 08:30,9,14.45,14.5,14.4,14.5,2163
DVK17,2017-05-09 09:00,9,14.45,14.55,14.4,14.5,3385
DVK17,2017-05-09 09:30,9,14.5,14.5,14.45,14.45,449
DVK17,2017-05-09 10:00,9,14.5,14.65,14.45,14.65,2750
DVK17,2017-05-09 10:30,9,14.6,14.65,14.5,14.5,1484
DVK17,2017-05-09 11:00,9,14.5,14.55,14.5,14.55,245
DVK17,2017-05-09 11:30,9,14.6,14.6,14.6,14.6,11
DVK17,2017-05-09 12:00,9,14.6,14.6,14.6,14.6,1
DVK17,2017-05-09 13:00,9,14.6,14.6,14.6,14.6,132
DVK17,2017-05-09 13:30,9,14.6,14.6,14.6,14.6,10
DVK17,2017-05-09 14:00,9,14.65,14.65,14.55,14.55,45
DVK17,2017-05-10 02:00,10,14.75,14.75,14.55,14.75,535
DVK17,2017-05-10 02:30,10,14.7,14.85,14.7,14.85,898
DVK17,2017-05-10 03:00,10,14.85,14.9,14.8,14.8,985
DVK17,2017-05-10 03:30,10,14.8,14.85,14.75,14.8,2067
DVK17,2017-05-10 04:00,10,14.8,14.8,14.75,14.75,427
DVK17,2017-05-10 04:30,10,14.75,14.8,14.75,14.75,355
DVK17,2017-05-10 05:00,10,14.75,14.75,14.75,14.75,437
DVK17,2017-05-10 05:30,10,14.75,14.8,14.75,14.8,293
DVK17,2017-05-10 06:00,10,14.75,14.75,14.75,14.75,11
DVK17,2017-05-10 06:30,10,14.7,14.75,14.7,14.75,105
DVK17,2017-05-10 07:00,10,14.75,14.75,14.65,14.7,2911
DVK17,2017-05-10 07:30,10,14.7,14.7,14.65,14.7,2428
DVK17,2017-05-10 08:00,10,14.7,14.75,14.7,14.7,520
DVK17,2017-05-10 08:30,10,14.7,14.75,14.7,14.7,1143
DVK17,2017-05-10 09:00,10,14.7,14.7,14.65,14.7,3293
DVK17,2017-05-10 09:30,10,14.7,14.8,14.7,14.8,2054
DVK17,2017-05-10 10:00,10,14.8,14.8,14.7,14.75,2285
DVK17,2017-05-10 10:30,10,14.7,14.7,14.6,14.6,228
DVK17,2017-05-10 11:00,10,14.65,14.65,14.65,14.65,51
DVK17,2017-05-10 11:30,10,14.7,14.7,14.65,14.65,6
DVK17,2017-05-10 12:30,10,14.6,14.6,14.6,14.6,3
DVK17,2017-05-10 13:00,10,14.6,14.6,14.6,14.6,3
DVK17,2017-05-10 14:30,10,14.65,14.65,14.6,14.6,15
DVK17,2017-05-11 02:00,11,14.7,14.75,14.65,14.75,221
DVK17,2017-05-11 02:30,11,14.8,14.85,14.75,14.75,589
DVK17,2017-05-11 03:00,11,14.75,14.75,14.7,14.7,377
DVK17,2017-05-11 03:30,11,14.65,14.65,14.45,14.5,1193
DVK17,2017-05-11 04:00,11,14.5,14.5,14.45,14.5,347
DVK17,2017-05-11 04:30,11,14.5,14.5,14.4,14.45,852
DVK17,2017-05-11 05:00,11,14.45,14.5,14.4,14.5,482
DVK17,2017-05-11 05:30,11,14.45,14.45,14.35,14.35,613
DVK17,2017-05-11 06:00,11,14.4,14.4,14.4,14.4,553
DVK17,2017-05-11 06:30,11,14.4,14.75,14.4,14.65,2023
DVK17,2017-05-11 07:00,11,14.7,14.75,14.6,14.75,1647
DVK17,2017-05-11 07:30,11,14.7,14.7,14.55,14.55,325
DVK17,2017-05-11 08:00,11,14.5,14.55,14.45,14.55,1217
DVK17,2017-05-11 08:30,11,14.55,14.95,14.55,14.95,2635
DVK17,2017-05-11 09:00,11,15,15.05,14.85,15,2666
DVK17,2017-05-11 09:30,11,14.95,15,14.8,14.8,1141
DVK17,2017-05-11 10:00,11,14.8,14.95,14.7,14.85,2021
DVK17,2017-05-11 10:30,11,14.8,14.85,14.8,14.8,419
DVK17,2017-05-11 11:00,11,14.85,14.85,14.8,14.8,364
DVK17,2017-05-11 11:30,11,14.8,14.85,14.75,14.85,259
DVK17,2017-05-11 12:00,11,14.75,14.75,14.65,14.65,184
DVK17,2017-05-11 12:30,11,14.65,14.65,14.65,14.65,53
DVK17,2017-05-11 13:00,11,14.6,14.6,14.55,14.55,122
DVK17,2017-05-11 13:30,11,14.5,14.5,14.45,14.5,143
DVK17,2017-05-11 14:00,11,14.5,14.6,14.5,14.6,68
DVK17,2017-05-11 14:30,11,14.55,14.55,14.5,14.5,236
DVK17,2017-05-12 02:00,12,14.6,14.65,14.55,14.55,96
DVK17,2017-05-12 02:30,12,14.55,14.6,14.5,14.6,437
DVK17,2017-05-12 03:00,12,14.55,14.6,14.5,14.55,313
DVK17,2017-05-12 03:30,12,14.55,14.6,14.5,14.6,339
DVK17,2017-05-12 04:00,12,14.6,14.65,14.6,14.65,899
DVK17,2017-05-12 04:30,12,14.7,14.7,14.7,14.7,277
DVK17,2017-05-12 05:00,12,14.7,14.7,14.65,14.65,172
DVK17,2017-05-12 05:30,12,14.65,14.65,14.65,14.65,724
DVK17,2017-05-12 06:00,12,14.65,14.65,14.65,14.65,423
DVK17,2017-05-12 06:30,12,14.65,14.65,14.65,14.65,397
DVK17,2017-05-12 07:00,12,14.6,14.65,14.6,14.6,1252
DVK17,2017-05-12 07:30,12,14.6,14.6,14.55,14.55,869
DVK17,2017-05-12 08:00,12,14.55,14.7,14.55,14.7,877
DVK17,2017-05-12 08:30,12,14.7,14.75,14.55,14.55,1246
DVK17,2017-05-12 09:00,12,14.55,14.6,14.5,14.6,1009
DVK17,2017-05-12 09:30,12,14.55,14.6,14.5,14.5,1432
DVK17,2017-05-12 10:00,12,14.5,14.55,14.45,14.45,1715
DVK17,2017-05-12 10:30,12,14.5,14.6,14.45,14.45,468
DVK17,2017-05-12 11:00,12,14.55,14.55,14.55,14.55,1
DVK17,2017-05-12 11:30,12,14.45,14.45,14.45,14.45,4
DVK17,2017-05-12 14:30,12,14.5,14.5,14.5,14.5,3
DVK17,2017-05-15 02:00,15,14.45,14.65,14.3,14.6,1810
DVK17,2017-05-15 02:30,15,14.6,14.6,14.45,14.55,2173
DVK17,2017-05-15 03:00,15,14.5,14.7,14.45,14.65,2699
DVK17,2017-05-15 03:30,15,14.65,14.65,14.5,14.55,1197
DVK17,2017-05-15 04:00,15,14.55,14.75,14.55,14.7,2389
DVK17,2017-05-15 04:30,15,14.7,14.7,14.5,14.55,1677
DVK17,2017-05-15 05:00,15,14.55,14.55,14.5,14.55,1645
DVK17,2017-05-15 05:30,15,14.55,14.6,14.5,14.5,640
DVK17,2017-05-15 06:00,15,14.5,14.5,14.45,14.5,157
DVK17,2017-05-15 06:30,15,14.5,14.5,14.45,14.45,307
DVK17,2017-05-15 07:00,15,14.45,14.5,14.45,14.5,475
DVK17,2017-05-15 07:30,15,14.5,14.55,14.5,14.5,41
DVK17,2017-05-15 08:00,15,14.5,14.55,14.45,14.5,557
DVK17,2017-05-15 08:30,15,14.45,14.45,14.4,14.4,355
DVK17,2017-05-15 09:00,15,14.4,14.4,14.3,14.35,2772
DVK17,2017-05-15 09:30,15,14.35,14.35,14.3,14.35,2114
DVK17,2017-05-15 10:00,15,14.35,14.35,14.3,14.3,1817
DVK17,2017-05-15 10:30,15,14.3,14.45,14.3,14.4,1008
DVK17,2017-05-15 11:00,15,14.4,14.4,14.35,14.35,19
DVK17,2017-05-15 11:30,15,14.4,14.4,14.4,14.4,500
DVK17,2017-05-15 12:30,15,14.35,14.35,14.35,14.35,206
DVK17,2017-05-15 14:30,15,14.35,14.35,14.25,14.25,289
DVK17,2017-05-16 02:00,16,14.2,14.4,14.15,14.15,866
DVK17,2017-05-16 02:30,16,14.15,14.15,14,14.05,2072
DVK17,2017-05-16 03:00,16,14,14.05,13.95,14,1245
DVK17,2017-05-16 03:30,16,13.9,13.95,13.85,13.85,6171
DVK17,2017-05-16 04:00,16,13.9,13.9,13.8,13.85,1433
DVK17,2017-05-16 04:30,16,13.85,13.85,13.8,13.8,435
DVK17,2017-05-16 05:00,16,13.8,13.85,13.8,13.85,253
DVK17,2017-05-16 05:30,16,13.85,13.9,13.85,13.85,415
DVK17,2017-05-16 06:00,16,13.85,13.9,13.8,13.85,240
DVK17,2017-05-16 06:30,16,13.85,13.9,13.8,13.8,256
DVK17,2017-05-16 07:00,16,13.8,13.95,13.8,13.85,904
DVK17,2017-05-16 07:30,16,13.85,13.9,13.8,13.9,571
DVK17,2017-05-16 08:00,16,13.85,13.9,13.8,13.8,209
DVK17,2017-05-16 08:30,16,13.8,13.85,13.75,13.75,1095
DVK17,2017-05-16 09:00,16,13.75,13.9,13.75,13.85,1685
DVK17,2017-05-16 09:30,16,13.85,13.95,13.8,13.8,4480
DVK17,2017-05-16 10:00,16,13.8,13.9,13.7,13.7,3983
DVK17,2017-05-16 10:30,16,13.7,13.75,13.65,13.75,1062
DVK17,2017-05-16 11:00,16,13.75,13.75,13.65,13.65,101
DVK17,2017-05-16 12:00,16,13.6,13.6,13.6,13.6,3
DVK17,2017-05-16 12:30,16,13.6,13.6,13.6,13.6,28
DVK17,2017-05-16 13:00,16,13.65,13.65,13.65,13.65,9
DVK17,2017-05-16 13:30,16,13.65,13.65,13.65,13.65,1
DVK17,2017-05-16 14:00,16,13.7,13.7,13.7,13.7,8
DVK17,2017-05-16 14:30,16,13.65,13.65,13.65,13.65,14
DVK17,2017-05-17 02:00,17,14,14.35,13.95,13.95,3519
DVK17,2017-05-17 02:30,17,13.95,13.95,13.7,13.75,2654
DVK17,2017-05-17 03:00,17,13.75,13.8,13.6,13.75,2574
DVK17,2017-05-17 03:30,17,13.75,13.75,13.65,13.7,570
DVK17,2017-05-17 04:00,17,13.7,13.9,13.65,13.85,3240
DVK17,2017-05-17 04:30,17,13.85,14.15,13.85,14.1,7533