DVK18,2017-09-25 05:30,25,20.25,20.25,20.25,20.25,5
DVK18,2017-09-25 09:30,25,20.4,20.45,20.4,20.45,32
DVK18,2017-09-25 10:00,25,20.5,20.5,20.35,20.35,35
DVK18,2017-09-27 07:00,27,20.45,20.5,20.45,20.5,16
DVK18,2017-09-27 08:00,27,20.45,20.45,20.45,20.45,44
DVK18,2017-09-27 08:30,27,20.45,20.45,20.45,20.45,40
DVK18,2017-09-28 03:30,28,20.45,20.5,20.45,20.5,100
DVK18,2017-09-28 09:30,28,20.45,20.45,20.45,20.45,20
DVK18,2017-09-28 14:00,28,20.3,20.3,20.3,20.3,37
DVK18,2017-10-03 02:30,3,20.2,20.2,20.2,20.2,15
DVK18,2017-10-03 03:00,3,20.25,20.3,20.25,20.3,30
DVK18,2017-10-03 05:00,3,20.35,20.35,20.35,20.35,70
DVK18,2017-10-03 09:30,3,20.2,20.2,20.2,20.2,5
DVK18,2017-10-04 04:30,4,20.35,20.45,20.35,20.45,1020
DVK18,2017-10-04 05:30,4,20.35,20.4,20.35,20.4,453
DVK18,2017-10-04 06:30,4,20.4,20.4,20.4,20.4,50
DVK18,2017-10-04 08:30,4,20.35,20.4,20.35,20.4,176
DVK18,2017-10-04 09:30,4,20.45,20.45,20.45,20.45,350
DVK18,2017-10-04 10:00,4,20.4,20.4,20.4,20.4,200
DVK18,2017-10-04 12:30,4,20.35,20.35,20.35,20.35,5
DVK18,2017-10-05 03:00,5,20.3,20.3,20.25,20.25,355
DVK18,2017-10-05 07:30,5,20.1,20.25,20.1,20.25,420
DVK18,2017-10-06 06:30,6,20.2,20.2,20.2,20.2,5
DVK18,2017-10-06 09:30,6,20.2,20.2,20.2,20.2,5
DVK18,2017-10-06 12:00,6,20.1,20.1,20.1,20.1,10
DVK18,2017-10-06 13:00,6,20.1,20.1,20.1,20.1,10
DVK18,2017-10-10 08:30,10,20.2,20.2,20.2,20.2,230
DVK18,2017-10-10 09:00,10,20.3,20.35,20.3,20.35,37
DVK18,2017-10-11 07:30,11,20.2,20.2,20.15,20.2,490
DVK18,2017-10-12 07:00,12,20.05,20.05,20.05,20.05,5
DVK18,2017-10-12 10:00,12,20.05,20.05,20,20,200
DVK18,2017-10-12 12:00,12,20,20,20,20,20
DVK18,2017-10-13 02:30,13,19.9,19.9,19.8,19.8,695
DVK18,2017-10-13 04:00,13,19.8,19.8,19.8,19.8,10
DVK18,2017-10-13 05:00,13,19.7,19.7,19.7,19.7,5
DVK18,2017-10-13 05:30,13,19.7,19.7,19.7,19.7,75
DVK18,2017-10-13 06:30,13,19.7,19.7,19.7,19.7,20
DVK18,2017-10-13 09:00,13,19.65,19.65,19.65,19.65,1
DVK18,2017-10-13 09:30,13,19.75,19.75,19.75,19.75,5
DVK18,2017-10-16 02:30,16,19.55,19.55,19.5,19.5,107
DVK18,2017-10-16 03:30,16,19.5,19.5,19.5,19.5,200
DVK18,2017-10-16 04:00,16,19.35,19.35,19.35,19.35,250
DVK18,2017-10-16 09:00,16,19.25,19.25,19.25,19.25,40
DVK18,2017-10-16 09:30,16,19.2,19.2,19.2,19.2,11
DVK18,2017-10-16 10:30,16,19.25,19.25,19.25,19.25,20
DVK18,2017-10-17 02:30,17,19.1,19.1,19.1,19.1,5
DVK18,2017-10-17 03:30,17,19.1,19.1,19.1,19.1,50
DVK18,2017-10-17 06:00,17,19.05,19.05,19.05,19.05,100
DVK18,2017-10-17 09:00,17,18.95,18.95,18.95,18.95,182
DVK18,2017-10-17 10:00,17,19,19,19,19,170
DVK18,2017-10-18 04:00,18,18.9,18.9,18.85,18.85,54
DVK18,2017-10-18 04:30,18,18.85,18.85,18.85,18.85,105
DVK18,2017-10-18 07:00,18,18.75,18.75,18.75,18.75,1
DVK18,2017-10-18 09:00,18,18.8,18.8,18.75,18.75,131
DVK18,2017-10-19 08:30,19,18.85,18.85,18.85,18.85,34
DVK18,2017-10-20 04:30,20,18.55,18.55,18.55,18.55,90
DVK18,2017-10-20 05:30,20,18.55,18.55,18.55,18.55,50
DVK18,2017-10-20 09:00,20,18.55,18.55,18.55,18.55,10
DVK18,2017-10-20 09:30,20,18.5,18.5,18.5,18.5,98
DVK18,2017-10-23 03:30,23,18.45,18.45,18.45,18.45,40
DVK18,2017-10-23 04:30,23,18.4,18.4,18.4,18.4,1
DVK18,2017-10-24 03:30,24,18.45,18.45,18.45,18.45,30
DVK18,2017-10-24 04:00,24,18.45,18.5,18.45,18.5,50
DVK18,2017-10-24 06:30,24,18.55,18.55,18.55,18.55,1
DVK18,2017-10-24 09:30,24,18.5,18.5,18.5,18.5,1
DVK18,2017-10-24 14:00,24,18.55,18.55,18.55,18.55,3
DVK18,2017-10-25 03:00,25,18.5,18.5,18.5,18.5,1
DVK18,2017-10-25 08:30,25,18.6,18.6,18.6,18.6,1
DVK18,2017-10-25 09:00,25,18.6,18.6,18.6,18.6,9
DVK18,2017-10-25 10:00,25,18.7,18.7,18.7,18.7,10
DVK18,2017-10-25 11:30,25,18.85,18.85,18.85,18.85,1
DVK18,2017-10-26 07:00,26,18.5,18.5,18.35,18.35,31
DVK18,2017-10-26 09:30,26,18.35,18.35,18.15,18.15,3
DVK18,2017-10-30 10:30,30,18.2,18.2,18.2,18.2,96
DVK18,2017-10-30 11:00,30,18.25,18.25,18.25,18.25,45
DVK18,2017-10-31 04:30,31,18.2,18.2,18.2,18.2,1
DVK18,2017-10-31 05:00,31,18.1,18.15,18.1,18.15,31
DVK18,2017-11-01 04:00,1,18,18,18,18,2
DVK18,2017-11-01 06:30,1,18.1,18.1,18.1,18.1,30
DVK18,2017-11-01 10:30,1,18.1,18.1,18.1,18.1,100
DVK18,2017-11-01 11:00,1,18,18,18,18,50
DVK18,2017-11-02 03:00,2,16.8,17.15,16.8,17.15,246
DVK18,2017-11-02 03:30,2,18.05,18.05,18.05,18.05,1
DVK18,2017-11-02 09:00,2,18.15,18.25,18.15,18.25,122
DVK18,2017-11-02 12:00,2,18.25,18.25,18.25,18.25,9
DVK18,2017-11-03 08:30,3,18.1,18.15,18.1,18.15,9
DVK18,2017-11-03 09:30,3,18.1,18.1,18.1,18.1,50
DVK18,2017-11-03 10:00,3,18.05,18.1,18,18.1,526
DVK18,2017-11-03 10:30,3,18.05,18.05,18,18,553
DVK18,2017-11-03 11:00,3,18.05,18.05,17.95,17.95,390
DVK18,2017-11-06 03:00,6,18.2,18.2,18.2,18.2,2
DVK18,2017-11-07 04:00,7,18,18.1,18,18.1,63
DVK18,2017-11-07 06:00,7,18,18,18,18,8
DVK18,2017-11-07 07:00,7,17.95,17.95,17.95,17.95,410
DVK18,2017-11-07 08:30,7,17.9,17.9,17.9,17.9,79
DVK18,2017-11-07 09:00,7,17.95,17.95,17.95,17.95,7
DVK18,2017-11-07 09:30,7,18,18,18,18,7
DVK18,2017-11-07 10:00,7,17.95,17.95,17.95,17.95,1
DVK18,2017-11-07 11:30,7,17.95,17.95,17.95,17.95,10
DVK18,2017-11-07 13:00,7,18,18,18,18,50
DVK18,2017-11-07 14:30,7,18.05,18.05,18.05,18.05,50
DVK18,2017-11-08 02:30,8,18.05,18.05,18.05,18.05,8
DVK18,2017-11-08 03:00,8,18.05,18.05,18.05,18.05,1
DVK18,2017-11-08 03:30,8,18.05,18.05,18.05,18.05,1
DVK18,2017-11-08 05:30,8,18,18,18,18,100
DVK18,2017-11-08 08:30,8,18,18.05,18,18.05,87
DVK18,2017-11-09 03:00,9,18,18,18,18,4
DVK18,2017-11-09 05:00,9,18.1,18.1,18.1,18.1,15
DVK18,2017-11-09 05:30,9,18.15,18.15,18.1,18.1,274
DVK18,2017-11-09 07:00,9,18.2,18.25,18.2,18.25,185
DVK18,2017-11-09 07:30,9,18.2,18.2,18.2,18.2,307
DVK18,2017-11-09 08:30,9,18.3,18.4,18.3,18.4,65
DVK18,2017-11-09 09:00,9,18.2,18.2,18.2,18.2,54
DVK18,2017-11-09 09:30,9,18.3,18.3,18.25,18.25,21
DVK18,2017-11-09 10:30,9,18.3,18.3,18.3,18.3,10
DVK18,2017-11-09 11:00,9,18.45,18.45,18.45,18.45,75
DVK18,2017-11-09 12:00,9,18.35,18.35,18.35,18.35,9
DVK18,2017-11-09 14:00,9,18.3,18.3,18.3,18.3,11
DVK18,2017-11-10 03:00,10,18.25,18.25,18.25,18.25,100
DVK18,2017-11-10 04:00,10,18.3,18.35,18.3,18.35,11
DVK18,2017-11-10 04:30,10,18.4,18.4,18.4,18.4,5
DVK18,2017-11-10 08:00,10,18.3,18.3,18.3,18.3,30
DVK18,2017-11-10 09:00,10,18.25,18.25,18.25,18.25,10
DVK18,2017-11-13 03:30,13,18.4,18.4,18.4,18.4,8
DVK18,2017-11-13 07:30,13,18.5,18.5,18.5,18.5,1
DVK18,2017-11-13 08:00,13,18.5,18.5,18.5,18.5,211
DVK18,2017-11-13 08:30,13,18.45,18.45,18.4,18.4,11
DVK18,2017-11-13 10:00,13,18.35,18.35,18.35,18.35,210
DVK18,2017-11-13 14:00,13,18.3,18.3,18.3,18.3,10
DVK18,2017-11-13 14:30,13,18.35,18.35,18.35,18.35,17
DVK18,2017-11-14 03:30,14,18.45,18.5,18.45,18.5,121
DVK18,2017-11-14 04:00,14,18.5,18.5,18.5,18.5,90
DVK18,2017-11-14 05:30,14,18.5,18.65,18.5,18.6,893
DVK18,2017-11-14 07:30,14,18.65,18.7,18.65,18.7,8
DVK18,2017-11-14 08:00,14,18.7,18.7,18.7,18.7,103
DVK18,2017-11-14 08:30,14,18.7,18.7,18.7,18.7,7
DVK18,2017-11-14 09:00,14,18.75,18.75,18.75,18.75,110
DVK18,2017-11-14 09:30,14,18.65,18.65,18.65,18.65,29
DVK18,2017-11-14 10:00,14,18.6,18.6,18.6,18.6,75
DVK18,2017-11-15 03:30,15,18.85,18.85,18.85,18.85,50
DVK18,2017-11-15 04:00,15,18.85,18.85,18.85,18.85,45
DVK18,2017-11-15 04:30,15,18.85,18.9,18.85,18.9,58
DVK18,2017-11-15 05:30,15,18.8,18.8,18.8,18.8,9
DVK18,2017-11-15 08:00,15,18.9,18.9,18.8,18.9,550
DVK18,2017-11-15 08:30,15,18.95,19.05,18.9,18.9,777
DVK18,2017-11-15 09:00,15,18.9,18.9,18.9,18.9,311
DVK18,2017-11-15 09:30,15,18.9,18.9,18.9,18.9,64
DVK18,2017-11-15 14:30,15,18.9,18.9,18.9,18.9,50
DVK18,2017-11-16 02:30,16,18.65,18.65,18.65,18.65,3
DVK18,2017-11-16 09:00,16,18.7,18.7,18.7,18.7,63
DVK18,2017-11-16 09:30,16,18.7,18.75,18.7,18.75,37
DVK18,2017-11-16 10:00,16,18.75,18.75,18.75,18.75,5
DVK18,2017-11-16 13:00,16,18.7,18.7,18.7,18.7,29
DVK18,2017-11-17 07:00,17,18.75,18.75,18.75,18.75,8
DVK18,2017-11-17 09:00,17,18.75,18.8,18.75,18.75,1048
DVK18,2017-11-17 10:00,17,18.8,18.85,18.8,18.85,765
DVK18,2017-11-17 10:30,17,18.75,18.75,18.75,18.75,18
DVK18,2017-11-17 13:30,17,18.7,18.7,18.7,18.7,60
DVK18,2017-11-20 03:00,20,18.6,18.6,18.6,18.6,100
DVK18,2017-11-20 03:30,20,18.7,18.7,18.65,18.65,204
DVK18,2017-11-20 07:00,20,18.65,18.65,18.65,18.65,2
DVK18,2017-11-20 08:00,20,18.55,18.55,18.55,18.55,41
DVK18,2017-11-20 09:00,20,18.5,18.5,18.5,18.5,60
DVK18,2017-11-20 09:30,20,18.45,18.5,18.45,18.5,101
DVK18,2017-11-20 10:00,20,18.4,18.4,18.3,18.3,238
DVK18,2017-11-20 10:30,20,18.35,18.35,18.35,18.35,1
DVK18,2017-11-20 12:30,20,18.2,18.2,18.2,18.2,1
DVK18,2017-11-20 14:30,20,18.25,18.25,18.25,18.25,1
DVK18,2017-11-21 04:00,21,18.15,18.15,18.15,18.15,230
DVK18,2017-11-21 07:00,21,18.15,18.15,18.15,18.15,3
DVK18,2017-11-21 07:30,21,18.05,18.05,18.05,18.05,60
DVK18,2017-11-21 08:30,21,18.05,18.05,18,18,650
DVK18,2017-11-21 09:00,21,18.1,18.1,18.1,18.1,355
DVK18,2017-11-21 11:00,21,18.1,18.1,18.1,18.1,60
DVK18,2017-11-22 05:00,22,18,18.05,18,18.05,745
DVK18,2017-11-22 05:30,22,18.05,18.05,18.05,18.05,655
DVK18,2017-11-22 06:00,22,18,18,18,18,650
DVK18,2017-11-22 06:30,22,18,18,18,18,350
DVK18,2017-11-22 07:30,22,17.9,17.9,17.9,17.9,25
DVK18,2017-11-22 08:00,22,17.9,17.9,17.9,17.9,25
DVK18,2017-11-22 08:30,22,17.95,17.95,17.95,17.95,310
DVK18,2017-11-22 10:00,22,18,18.1,18,18.1,726
DVK18,2017-11-22 10:30,22,18.15,18.2,18.1,18.1,339
DVK18,2017-11-22 13:30,22,18.05,18.05,18.05,18.05,110
DVK18,2017-11-24 02:30,24,18,18,18,18,9
DVK18,2017-11-24 03:00,24,17.95,17.95,17.95,17.95,9
DVK18,2017-11-24 09:00,24,18,18,18,18,650
DVK18,2017-11-24 10:30,24,17.9,17.9,17.9,17.9,50
DVK18,2017-11-27 10:00,27,18,18.1,18,18.1,543
DVK18,2017-11-27 10:30,27,18.1,18.1,18.1,18.1,20
DVK18,2017-11-28 04:00,28,17.9,17.9,17.9,17.9,75
DVK18,2017-11-28 05:30,28,18,18,18,18,10
DVK18,2017-11-28 06:00,28,17.95,17.95,17.95,17.95,50
DVK18,2017-11-28 09:30,28,17.95,18,17.95,18,261
DVK18,2017-11-28 10:00,28,18,18,18,18,10
DVK18,2017-11-28 10:30,28,18,18,18,18,130
DVK18,2017-11-29 09:00,29,17.9,17.9,17.9,17.9,1
DVK18,2017-11-29 10:00,29,18.05,18.1,18.05,18.05,222
DVK18,2017-11-29 10:30,29,18.05,18.05,18.05,18.05,10
DVK18,2017-11-29 11:00,29,18.1,18.1,18.1,18.1,181
DVK18,2017-11-29 13:00,29,18.1,18.1,18.1,18.1,10
DVK18,2017-11-30 03:00,30,18.05,18.05,18,18,500
DVK18,2017-11-30 03:30,30,18,18,18,18,50
DVK18,2017-11-30 04:00,30,18,18,18,18,50
DVK18,2017-11-30 12:30,30,18.05,18.05,18.05,18.05,9
DVK18,2017-12-01 08:00,1,18.15,18.15,18.15,18.15,50
DVK18,2017-12-01 09:00,1,18.15,18.15,18.15,18.15,4
DVK18,2017-12-01 09:30,1,18.15,18.15,18.15,18.15,26
DVK18,2017-12-01 10:00,1,18.4,18.5,18.4,18.5,294
DVK18,2017-12-01 10:30,1,18.55,18.6,18.55,18.6,17
DVK18,2017-12-04 06:00,4,17.95,17.95,17.95,17.95,3
DVK18,2017-12-04 07:30,4,18,18,18,18,1
DVK18,2017-12-04 09:00,4,18,18,18,18,160
DVK18,2017-12-04 09:30,4,18.05,18.1,18.05,18.1,25
DVK18,2017-12-04 10:00,4,18,18,18,18,40
DVK18,2017-12-04 10:30,4,18,18,18,18,150
DVK18,2017-12-05 03:00,5,18,18,18,18,10
DVK18,2017-12-05 03:30,5,18,18,18,18,10
DVK18,2017-12-05 09:00,5,17.95,17.95,17.95,17.95,25
DVK18,2017-12-05 09:30,5,17.95,17.95,17.95,17.95,20
DVK18,2017-12-05 10:00,5,17.9,17.9,17.9,17.9,175
DVK18,2017-12-05 10:30,5,17.95,18,17.95,18,210
DVK18,2017-12-05 13:30,5,18.05,18.05,18.05,18.05,10
DVK18,2017-12-05 14:30,5,18.1,18.1,18.1,18.1,19
DVK18,2017-12-06 08:30,6,18.1,18.1,18.1,18.1,1
DVK18,2017-12-06 09:00,6,18.05,18.05,18.05,18.05,10
DVK18,2017-12-06 10:00,6,18,18,18,18,40
DVK18,2017-12-06 10:30,6,18,18,18,18,10
DVK18,2017-12-07 02:00,7,18,18,18,18,15
DVK18,2017-12-07 03:30,7,18,18,18,18,80
DVK18,2017-12-07 04:00,7,17.95,17.95,17.95,17.95,65
DVK18,2017-12-07 05:30,7,18.05,18.05,18.05,18.05,2
DVK18,2017-12-08 02:00,8,17.85,17.85,17.85,17.85,2
DVK18,2017-12-08 02:30,8,17.85,17.85,17.85,17.85,10
DVK18,2017-12-08 05:30,8,17.85,17.85,17.85,17.85,2
DVK18,2017-12-08 06:00,8,17.85,17.9,17.8,17.9,4
DVK18,2017-12-08 07:30,8,17.9,17.9,17.9,17.9,34
DVK18,2017-12-08 08:30,8,17.95,17.95,17.95,17.95,25
DVK18,2017-12-08 10:00,8,17.85,17.85,17.85,17.85,10
DVK18,2017-12-11 05:00,11,17.85,17.85,17.85,17.85,20
DVK18,2017-12-11 06:30,11,17.9,17.9,17.9,17.9,2
DVK18,2017-12-11 08:30,11,17.95,17.95,17.95,17.95,9
DVK18,2017-12-11 09:00,11,17.9,17.95,17.9,17.95,22
DVK18,2017-12-11 14:00,11,17.85,17.85,17.85,17.85,15
DVK18,2017-12-12 02:00,12,17.95,17.95,17.95,17.95,9
DVK18,2017-12-12 03:00,12,17.95,17.95,17.95,17.95,35
DVK18,2017-12-12 04:30,12,17.9,17.9,17.9,17.9,300
DVK18,2017-12-12 07:00,12,17.85,17.85,17.85,17.85,29
DVK18,2017-12-12 07:30,12,17.85,17.85,17.85,17.85,3
DVK18,2017-12-12 09:00,12,17.85,17.85,17.85,17.85,7
DVK18,2017-12-12 10:00,12,17.85,17.85,17.8,17.8,65
DVK18,2017-12-12 10:30,12,17.75,17.75,17.75,17.75,20
DVK18,2017-12-12 12:00,12,17.75,17.75,17.75,17.75,9
DVK18,2017-12-12 14:30,12,17.75,17.75,17.75,17.75,120
DVK18,2017-12-13 03:00,13,17.8,17.8,17.8,17.8,10
DVK18,2017-12-13 07:00,13,17.7,17.7,17.65,17.65,34
DVK18,2017-12-13 09:30,13,17.7,17.7,17.7,17.7,50
DVK18,2017-12-14 07:30,14,17.75,17.75,17.75,17.75,159
DVK18,2017-12-14 08:00,14,17.75,17.75,17.7,17.7,55
DVK18,2017-12-14 08:30,14,17.7,17.7,17.7,17.7,4
DVK18,2017-12-14 10:00,14,17.75,17.75,17.75,17.75,100
DVK18,2017-12-14 12:00,14,17.75,17.75,17.75,17.75,1
DVK18,2017-12-15 05:30,15,17.8,17.85,17.7,17.7,790
DVK18,2017-12-15 06:00,15,17.85,17.85,17.85,17.85,450
DVK18,2017-12-15 08:00,15,17.8,17.8,17.7,17.7,70
DVK18,2017-12-15 09:00,15,17.7,17.7,17.65,17.65,75
DVK18,2017-12-15 09:30,15,17.6,17.6,17.6,17.6,400
DVK18,2017-12-15 10:30,15,17.55,17.55,17.55,17.55,191
DVK18,2017-12-18 04:00,18,17.25,17.35,17.25,17.35,2
DVK18,2017-12-18 07:30,18,17.25,17.25,17.25,17.25,49
DVK18,2017-12-18 09:00,18,17.2,17.2,17.2,17.2,20
DVK18,2017-12-18 10:00,18,17.15,17.15,17.15,17.15,200
DVK18,2017-12-18 10:30,18,17.15,17.15,17.1,17.15,39
DVK18,2017-12-19 03:30,19,17.15,17.15,17.15,17.15,15
DVK18,2017-12-19 05:30,19,17.2,17.2,17.2,17.2,250
DVK18,2017-12-19 06:00,19,17.25,17.25,17.25,17.25,50
DVK18,2017-12-19 06:30,19,17.25,17.25,17.25,17.25,50
DVK18,2017-12-19 07:00,19,17.2,17.2,17.2,17.2,16
DVK18,2017-12-19 07:30,19,17.2,17.2,17.2,17.2,34
DVK18,2017-12-19 08:00,19,17.2,17.2,17.2,17.2,25
DVK18,2017-12-19 09:00,19,17.15,17.25,17.15,17.25,335
DVK18,2017-12-19 09:30,19,17.25,17.25,17.25,17.25,185
DVK18,2017-12-19 10:00,19,17.25,17.25,17.25,17.25,50
DVK18,2017-12-20 02:00,20,17.2,17.2,17.2,17.2,15
DVK18,2017-12-20 02:30,20,17.25,17.25,17.15,17.15,455
DVK18,2017-12-20 07:30,20,17.2,17.25,17.2,17.25,17
DVK18,2017-12-20 08:00,20,17.2,17.2,17.2,17.2,120
DVK18,2017-12-20 08:30,20,17.2,17.25,17.2,17.25,103
DVK18,2017-12-20 09:00,20,17.25,17.35,17.25,17.35,31
DVK18,2017-12-20 09:30,20,17.4,17.4,17.4,17.4,200
DVK18,2017-12-20 10:00,20,17.35,17.35,17.35,17.35,110
DVK18,2017-12-20 11:00,20,17.3,17.3,17.3,17.3,90
DVK18,2017-12-21 02:00,21,17.35,17.35,17.35,17.35,18
DVK18,2017-12-21 03:00,21,17.35,17.35,17.3,17.3,15
DVK18,2017-12-21 03:30,21,17.35,17.35,17.3,17.3,15
DVK18,2017-12-21 04:00,21,17.3,17.3,17.3,17.3,3
DVK18,2017-12-21 04:30,21,17.3,17.3,17.3,17.3,30
DVK18,2017-12-21 05:00,21,17.35,17.35,17.35,17.35,34
DVK18,2017-12-21 05:30,21,17.35,17.35,17.35,17.35,20
DVK18,2017-12-21 06:00,21,17.4,17.4,17.35,17.4,377
DVK18,2017-12-21 08:30,21,17.35,17.35,17.25,17.25,181
DVK18,2017-12-21 09:30,21,17.2,17.2,17.2,17.2,71
DVK18,2017-12-22 06:00,22,17.1,17.1,17.1,17.1,1
DVK18,2017-12-22 08:30,22,17.25,17.25,17.25,17.25,70
DVK18,2017-12-22 09:00,22,17.25,17.25,17.2,17.2,85
DVK18,2017-12-22 11:00,22,17.1,17.1,17.1,17.1,10
DVK18,2017-12-27 04:00,27,17.1,17.1,17.1,17.1,20
DVK18,2017-12-27 04:30,27,17.1,17.1,17.1,17.1,4
DVK18,2017-12-27 07:00,27,17.05,17.05,17.05,17.05,16
DVK18,2017-12-27 08:00,27,17.1,17.1,17.1,17.1,10
DVK18,2017-12-27 08:30,27,17.1,17.1,17.05,17.05,57
DVK18,2017-12-27 10:00,27,17,17.05,17,17,240
DVK18,2017-12-27 10:30,27,17,17,17,17,2
DVK18,2017-12-28 08:00,28,17,17.05,17,17.05,17
DVK18,2017-12-28 09:00,28,17,17,17,17,22
DVK18,2017-12-28 09:30,28,17,17.05,17,17.05,35
DVK18,2017-12-29 03:00,29,16.95,16.95,16.85,16.85,85
DVK18,2017-12-29 04:30,29,17.1,17.1,17.1,17.1,1
DVK18,2017-12-29 06:00,29,17.15,17.15,17.05,17.05,47
DVK18,2017-12-29 08:30,29,17,17,17,17,2
DVK18,2017-12-29 09:30,29,17,17.05,17,17.05,58
DVK18,2017-12-29 10:00,29,17.1,17.1,17.1,17.1,10
DVK18,2018-01-02 04:00,2,16.85,16.85,16.85,16.85,25
DVK18,2018-01-02 06:00,2,16.85,16.85,16.85,16.85,14
DVK18,2018-01-02 06:30,2,16.85,16.85,16.8,16.8,19
DVK18,2018-01-02 07:00,2,16.8,16.8,16.8,16.8,125
DVK18,2018-01-02 08:30,2,16.75,16.75,16.75,16.75,40
DVK18,2018-01-02 09:00,2,16.75,16.75,16.75,16.75,20
DVK18,2018-01-02 09:30,2,16.85,16.85,16.85,16.85,30
DVK18,2018-01-02 10:00,2,16.75,16.85,16.75,16.85,57
DVK18,2018-01-02 10:30,2,16.8,16.8,16.8,16.8,1
DVK18,2018-01-02 11:00,2,16.75,16.75,16.75,16.75,10
DVK18,2018-01-03 04:00,3,16.45,16.45,16.4,16.4,45
DVK18,2018-01-03 05:30,3,16.4,16.4,16.4,16.4,12
DVK18,2018-01-03 08:30,3,16.35,16.35,16.35,16.35,5
DVK18,2018-01-03 10:00,3,16.4,16.4,16.4,16.4,30
DVK18,2018-01-03 10:30,3,16.45,16.45,16.45,16.45,210
DVK18,2018-01-03 11:00,3,16.4,16.4,16.4,16.4,5
DVK18,2018-01-04 04:00,4,16.1,16.1,16.05,16.05,300
DVK18,2018-01-04 06:00,4,16.2,16.2,16.2,16.2,300
DVK18,2018-01-04 08:30,4,16.15,16.15,16.15,16.15,5
DVK18,2018-01-04 09:00,4,16.2,16.2,16.1,16.1,40
DVK18,2018-01-04 10:00,4,16.15,16.25,16.15,16.25,266
DVK18,2018-01-05 02:30,5,16.05,16.05,16.05,16.05,10
DVK18,2018-01-05 03:00,5,16.05,16.1,16.05,16.1,118
DVK18,2018-01-05 05:30,5,16.05,16.05,16.05,16.05,20
DVK18,2018-01-05 06:30,5,16.1,16.1,16.1,16.1,47
DVK18,2018-01-05 07:30,5,16.05,16.05,16.05,16.05,32
DVK18,2018-01-05 09:00,5,16.15,16.15,16.15,16.15,1
DVK18,2018-01-05 10:00,5,16.2,16.25,16.1,16.1,220
DVK18,2018-01-08 03:30,8,16.15,16.15,16.15,16.15,32
DVK18,2018-01-08 05:00,8,16.15,16.15,16.15,16.15,74
DVK18,2018-01-08 09:30,8,16.15,16.15,16.15,16.15,320
DVK18,2018-01-08 10:00,8,16.25,16.25,16.2,16.2,138
DVK18,2018-01-08 12:30,8,16.15,16.15,16.15,16.15,1
DVK18,2018-01-09 04:00,9,16.1,16.1,16.1,16.1,1
DVK18,2018-01-09 06:00,9,16.15,16.15,16.15,16.15,1
DVK18,2018-01-09 08:00,9,16.1,16.1,16.1,16.1,1
DVK18,2018-01-09 08:30,9,16.25,16.25,16.15,16.2,86
DVK18,2018-01-09 09:00,9,16.25,16.25,16.2,16.2,4
DVK18,2018-01-09 10:00,9,16.2,16.2,16.2,16.2,1
DVK18,2018-01-09 10:30,9,16.2,16.2,16.2,16.2,200
DVK18,2018-01-09 11:00,9,16.25,16.25,16.25,16.25,42
DVK18,2018-01-10 03:00,10,16.15,16.15,16.15,16.15,2
DVK18,2018-01-10 04:00,10,16.2,16.2,16.2,16.2,11
DVK18,2018-01-10 04:30,10,16.25,16.25,16.25,16.25,6
DVK18,2018-01-10 05:00,10,16.25,16.25,16.2,16.2,100
DVK18,2018-01-10 06:30,10,16.35,16.35,16.35,16.35,50
DVK18,2018-01-10 07:00,10,16.3,16.3,16.3,16.3,1
DVK18,2018-01-10 10:00,10,16.2,16.25,16.2,16.2,358
DVK18,2018-01-11 05:00,11,16.05,16.05,15.9,15.95,1058
DVK18,2018-01-11 08:00,11,16.1,16.1,16.1,16.1,49
DVK18,2018-01-12 02:00,12,15.95,15.95,15.95,15.95,3
DVK18,2018-01-12 03:00,12,16,16,15.95,15.95,7
DVK18,2018-01-12 03:30,12,15.9,15.95,15.9,15.95,201
DVK18,2018-01-12 05:00,12,15.95,15.95,15.95,15.95,29
DVK18,2018-01-12 05:30,12,15.95,15.95,15.95,15.95,1
DVK18,2018-01-12 06:00,12,15.95,15.95,15.95,15.95,70
DVK18,2018-01-12 09:30,12,15.85,15.85,15.85,15.85,3
DVK18,2018-01-12 10:00,12,15.95,15.95,15.95,15.95,110
DVK18,2018-01-12 10:30,12,15.95,15.95,15.95,15.95,10
DVK18,2018-01-15 02:00,15,15.85,15.9,15.85,15.9,20
DVK18,2018-01-15 04:00,15,15.85,15.85,15.8,15.8,45
DVK18,2018-01-15 05:30,15,15.75,15.75,15.75,15.75,20
DVK18,2018-01-15 07:30,15,15.8,15.8,15.8,15.8,10
DVK18,2018-01-15 08:30,15,15.8,15.8,15.8,15.8,100
DVK18,2018-01-15 09:30,15,15.8,15.8,15.8,15.8,1
DVK18,2018-01-15 10:00,15,15.8,15.8,15.8,15.8,100
DVK18,2018-01-16 03:00,16,15.75,15.75,15.75,15.75,1
DVK18,2018-01-16 08:00,16,15.75,15.75,15.75,15.75,1
DVK18,2018-01-16 09:00,16,15.8,15.85,15.8,15.85,500
DVK18,2018-01-16 09:30,16,15.85,15.85,15.8,15.8,18
DVK18,2018-01-16 10:00,16,15.85,15.85,15.7,15.7,230
DVK18,2018-01-16 10:30,16,15.7,15.7,15.7,15.7,1
DVK18,2018-01-16 13:30,16,15.95,16.05,15.95,16.05,67
DVK18,2018-01-17 03:00,17,15.8,15.9,15.8,15.9,160
DVK18,2018-01-17 03:30,17,15.9,15.9,15.9,15.9,241
DVK18,2018-01-17 05:00,17,15.95,15.95,15.95,15.95,29
DVK18,2018-01-17 06:00,17,15.95,15.95,15.95,15.95,6
DVK18,2018-01-17 08:00,17,16.05,16.05,16.05,16.05,42
DVK18,2018-01-17 10:00,17,16.05,16.1,16.05,16.1,23
DVK18,2018-01-17 11:30,17,16.05,16.05,16.05,16.05,19
DVK18,2018-01-18 03:00,18,16.2,16.2,16.2,16.2,5
DVK18,2018-01-18 05:00,18,16.1,16.1,16.1,16.1,2
DVK18,2018-01-18 09:00,18,16.15,16.15,16.1,16.1,770
DVK18,2018-01-18 09:30,18,16.1,16.15,16.1,16.1,138
DVK18,2018-01-18 10:00,18,16.05,16.15,16.05,16.15,624
DVK18,2018-01-18 11:00,18,16.2,16.2,16.2,16.2,364
DVK18,2018-01-18 11:30,18,16.15,16.15,16.15,16.15,40
DVK18,2018-01-18 13:00,18,16.15,16.15,16.05,16.05,80
DVK18,2018-01-18 13:30,18,16.05,16.05,16.05,16.05,35
DVK18,2018-01-19 03:00,19,15.95,15.95,15.95,15.95,41
DVK18,2018-01-19 03:30,19,16,16.05,16,16.05,293
DVK18,2018-01-19 04:00,19,16.05,16.05,16.05,16.05,7
DVK18,2018-01-19 05:00,19,16,16,16,16,3
DVK18,2018-01-19 05:30,19,16.1,16.15,16.05,16.1,907
DVK18,2018-01-19 06:30,19,16.1,16.1,16.05,16.05,30
DVK18,2018-01-19 07:00,19,16.1,16.1,16.1,16.1,560
DVK18,2018-01-19 08:00,19,16.1,16.1,16.1,16.1,25
DVK18,2018-01-19 08:30,19,16.1,16.1,16.1,16.1,1
DVK18,2018-01-19 09:00,19,16.15,16.15,16.15,16.15,22
DVK18,2018-01-19 09:30,19,16.15,16.15,16.15,16.15,8
DVK18,2018-01-19 10:00,19,16.15,16.15,16.1,16.1,279
DVK18,2018-01-19 10:30,19,16.1,16.1,16.05,16.05,6
DVK18,2018-01-19 14:00,19,16.15,16.15,16.15,16.15,7
DVK18,2018-01-22 03:00,22,16.05,16.05,16.05,16.05,5
DVK18,2018-01-22 03:30,22,16.05,16.05,16.05,16.05,45
DVK18,2018-01-22 04:00,22,16,16,16,16,20
DVK18,2018-01-22 04:30,22,16,16,16,16,30
DVK18,2018-01-22 06:00,22,15.95,15.95,15.95,15.95,10
DVK18,2018-01-22 06:30,22,15.95,15.95,15.9,15.9,53
DVK18,2018-01-22 08:00,22,15.95,15.95,15.95,15.95,24
DVK18,2018-01-22 08:30,22,16,16,15.95,15.95,30
DVK18,2018-01-22 10:00,22,15.95,16,15.95,16,59
DVK18,2018-01-22 10:30,22,15.95,15.95,15.95,15.95,13
DVK18,2018-01-22 11:00,22,15.9,15.9,15.9,15.9,1
DVK18,2018-01-23 02:30,23,15.8,15.8,15.8,15.8,4
DVK18,2018-01-23 03:00,23,15.8,15.8,15.8,15.8,50
DVK18,2018-01-23 03:30,23,15.8,15.8,15.8,15.8,50
DVK18,2018-01-23 05:00,23,15.9,15.9,15.9,15.9,1
DVK18,2018-01-23 05:30,23,15.9,15.9,15.9,15.9,30
DVK18,2018-01-23 07:30,23,16,16,15.95,15.95,37
DVK18,2018-01-23 08:00,23,15.95,15.95,15.95,15.95,11
DVK18,2018-01-23 08:30,23,15.95,16,15.95,15.95,1123
DVK18,2018-01-23 09:30,23,15.95,15.95,15.9,15.9,20
DVK18,2018-01-23 10:00,23,15.95,15.95,15.95,15.95,20
DVK18,2018-01-23 10:30,23,15.95,15.95,15.9,15.9,39
DVK18,2018-01-23 12:00,23,16,16,16,16,40
DVK18,2018-01-23 13:30,23,16.05,16.1,16.05,16.1,8
DVK18,2018-01-24 02:00,24,16.05,16.05,16.05,16.05,16
DVK18,2018-01-24 02:30,24,16,16,16,16,25
DVK18,2018-01-24 03:00,24,16.05,16.05,16,16,138
DVK18,2018-01-24 04:00,24,16,16,16,16,14
DVK18,2018-01-24 04:30,24,15.95,15.95,15.95,15.95,28
DVK18,2018-01-24 06:00,24,15.95,16,15.95,16,20
DVK18,2018-01-24 06:30,24,15.95,15.95,15.95,15.95,10
DVK18,2018-01-24 07:30,24,15.95,15.95,15.95,15.95,10
DVK18,2018-01-24 08:30,24,16,16.05,16,16,77
DVK18,2018-01-24 10:00,24,16.1,16.15,16.1,16.15,113
DVK18,2018-01-24 10:30,24,16.1,16.25,16.1,16.25,436
DVK18,2018-01-24 13:00,24,16.15,16.15,16.15,16.15,51
DVK18,2018-01-25 03:00,25,16.1,16.15,16.1,16.15,8
DVK18,2018-01-25 03:30,25,16.1,16.1,16.1,16.1,89
DVK18,2018-01-25 04:00,25,16.05,16.05,16.05,16.05,297
DVK18,2018-01-25 04:30,25,16.05,16.05,16.05,16.05,16
DVK18,2018-01-25 07:30,25,16.05,16.05,16.05,16.05,64
DVK18,2018-01-25 08:00,25,16.05,16.1,16.05,16.05,151
DVK18,2018-01-25 08:30,25,16.05,16.05,16.05,16.05,17
DVK18,2018-01-25 09:00,25,16.25,16.25,16.25,16.25,8
DVK18,2018-01-25 10:00,25,16.15,16.15,16.1,16.1,281
DVK18,2018-01-25 11:00,25,16.05,16.05,16.05,16.05,35
DVK18,2018-01-26 03:00,26,16.05,16.05,16.05,16.05,6
DVK18,2018-01-26 05:30,26,16,16,15.95,15.95,130
DVK18,2018-01-26 06:30,26,16,16,16,16,4
DVK18,2018-01-26 07:00,26,16.05,16.05,16.05,16.05,367
DVK18,2018-01-26 07:30,26,16,16,16,16,25
DVK18,2018-01-26 08:30,26,16.05,16.05,16.05,16.05,80
DVK18,2018-01-26 09:00,26,16.05,16.05,16.05,16.05,45
DVK18,2018-01-26 09:30,26,16.05,16.1,16.05,16.1,125
DVK18,2018-01-26 10:00,26,16.15,16.15,16.15,16.15,400
DVK18,2018-01-26 10:30,26,16.15,16.15,16.15,16.15,26
DVK18,2018-01-29 03:30,29,16.15,16.15,16.15,16.15,2
DVK18,2018-01-29 08:30,29,16.25,16.25,16.25,16.25,97
DVK18,2018-01-29 09:00,29,16.3,16.35,16.3,16.35,91
DVK18,2018-01-29 09:30,29,16.3,16.3,16.3,16.3,45
DVK18,2018-01-29 10:00,29,16.4,16.6,16.4,16.5,662
DVK18,2018-01-29 10:30,29,16.5,16.5,16.5,16.5,140
DVK18,2018-01-29 11:30,29,16.55,16.55,16.5,16.5,108
DVK18,2018-01-29 13:30,29,16.55,16.55,16.55,16.55,5
DVK18,2018-01-30 04:30,30,16.7,16.7,16.7,16.7,1
DVK18,2018-01-30 05:00,30,16.65,16.65,16.65,16.65,26
DVK18,2018-01-30 06:30,30,16.65,16.65,16.65,16.65,1
DVK18,2018-01-30 07:00,30,16.6,16.6,16.6,16.6,11
DVK18,2018-01-30 07:30,30,16.7,16.7,16.7,16.7,475
DVK18,2018-01-30 08:00,30,16.9,17,16.9,17,637
DVK18,2018-01-30 08:30,30,16.9,17,16.9,17,113
DVK18,2018-01-30 09:00,30,17,17.2,17,17,309
DVK18,2018-01-30 09:30,30,16.9,16.9,16.85,16.85,321
DVK18,2018-01-30 10:00,30,16.85,16.85,16.75,16.75,257
DVK18,2018-01-30 10:30,30,16.8,16.85,16.75,16.85,310
DVK18,2018-01-30 11:00,30,16.85,16.85,16.8,16.85,20
DVK18,2018-01-30 11:30,30,16.9,16.9,16.9,16.9,1
DVK18,2018-01-31 02:30,31,16.6,16.6,16.6,16.6,23
DVK18,2018-01-31 03:00,31,16.55,16.55,16.55,16.55,5
DVK18,2018-01-31 04:00,31,16.7,16.7,16.7,16.7,1
DVK18,2018-01-31 06:00,31,16.6,16.6,16.6,16.6,2
DVK18,2018-01-31 08:30,31,16.65,16.65,16.65,16.65,109
DVK18,2018-01-31 09:30,31,16.75,16.75,16.75,16.75,14
DVK18,2018-01-31 10:00,31,16.75,16.85,16.75,16.8,208
DVK18,2018-01-31 10:30,31,16.8,16.85,16.75,16.75,158
DVK18,2018-01-31 11:00,31,16.7,16.7,16.7,16.7,12
DVK18,2018-01-31 11:30,31,16.7,16.7,16.7,16.7,1
DVK18,2018-01-31 13:00,31,16.7,16.7,16.7,16.7,12
DVK18,2018-01-31 13:30,31,16.75,16.75,16.75,16.75,70
DVK18,2018-02-01 01:00,1,16.6,16.6,16.5,16.5,11
DVK18,2018-02-01 01:30,1,16.45,16.45,16.4,16.4,10
DVK18,2018-02-01 05:30,1,16.5,16.5,16.5,16.5,125
DVK18,2018-02-01 06:00,1,16.6,16.6,16.6,16.6,45
DVK18,2018-02-01 07:00,1,16.75,16.8,16.7,16.8,22
DVK18,2018-02-01 07:30,1,16.85,16.95,16.8,16.9,532
DVK18,2018-02-01 08:00,1,17,17,17,17,25
DVK18,2018-02-01 08:30,1,16.8,16.8,16.8,16.8,28
DVK18,2018-02-01 09:00,1,16.8,16.8,16.8,16.8,1
DVK18,2018-02-01 09:30,1,16.85,16.85,16.85,16.85,101
DVK18,2018-02-01 10:00,1,16.8,16.8,16.75,16.8,111
DVK18,2018-02-01 10:30,1,16.75,16.75,16.65,16.7,224
DVK18,2018-02-01 12:00,1,16.6,16.6,16.45,16.45,40
DVK18,2018-02-01 13:00,1,16.6,16.6,16.6,16.6,4
DVK18,2018-02-01 13:30,1,16.55,16.55,16.55,16.55,13
DVK18,2018-02-01 14:30,1,16.55,16.6,16.55,16.6,12
DVK18,2018-02-02 01:30,2,16.6,16.8,16.6,16.8,6
DVK18,2018-02-02 02:00,2,16.75,16.75,16.75,16.75,1
DVK18,2018-02-02 02:30,2,16.75,16.8,16.75,16.8,46
DVK18,2018-02-02 03:30,2,16.85,16.85,16.85,16.85,1
DVK18,2018-02-02 04:00,2,16.95,16.95,16.95,16.95,41
DVK18,2018-02-02 05:00,2,16.9,16.9,16.85,16.85,9
DVK18,2018-02-02 06:00,2,16.85,16.85,16.85,16.85,10
DVK18,2018-02-02 07:30,2,16.75,16.75,16.75,16.75,1
DVK18,2018-02-02 08:00,2,16.8,16.8,16.8,16.8,10
DVK18,2018-02-02 08:30,2,16.85,16.9,16.85,16.9,41
DVK18,2018-02-02 09:30,2,16.9,16.9,16.9,16.9,1
DVK18,2018-02-02 10:00,2,17,17.1,17,17.1,40
DVK18,2018-02-02 10:30,2,17.15,17.15,17.15,17.15,10
DVK18,2018-02-02 11:00,2,17.25,17.25,17.2,17.2,45
DVK18,2018-02-02 12:00,2,17.25,17.35,17.25,17.3,45
DVK18,2018-02-02 12:30,2,17.4,17.4,17.4,17.4,26
DVK18,2018-02-02 13:00,2,17.35,17.35,17.35,17.35,110
DVK18,2018-02-02 13:30,2,17.35,17.45,17.35,17.45,2
DVK18,2018-02-02 14:00,2,17.5,17.65,17.35,17.35,37
DVK18,2018-02-02 14:30,2,17.55,17.55,17.55,17.55,1
DVK18,2018-02-05 01:00,5,17.6,17.6,17.6,17.6,8
DVK18,2018-02-05 01:30,5,17.5,17.5,17.5,17.5,5
DVK18,2018-02-05 02:00,5,17.6,17.65,17.55,17.55,35
DVK18,2018-02-05 02:30,5,17.4,17.4,17.3,17.3,24
DVK18,2018-02-05 03:00,5,17.25,17.25,17.25,17.25,398
DVK18,2018-02-05 04:30,5,17.3,17.3,17.3,17.3,1
DVK18,2018-02-05 05:00,5,17.35,17.4,17.35,17.35,137
DVK18,2018-02-05 05:30,5,17.4,17.4,17.4,17.4,8
DVK18,2018-02-05 06:00,5,17.5,17.55,17.5,17.55,42
DVK18,2018-02-05 07:00,5,17.4,17.4,17.4,17.4,431
DVK18,2018-02-05 07:30,5,17.35,17.35,17.35,17.35,1
DVK18,2018-02-05 08:30,5,17.35,17.4,17.3,17.4,25
DVK18,2018-02-05 09:00,5,17.4,17.4,17.25,17.3,90
DVK18,2018-02-05 09:30,5,17.3,17.3,17.3,17.3,4
DVK18,2018-02-05 10:00,5,17.4,17.4,17.4,17.4,141
DVK18,2018-02-05 10:30,5,17.4,17.45,17.4,17.4,98
DVK18,2018-02-05 11:00,5,17.6,17.6,17.6,17.6,9
DVK18,2018-02-05 11:30,5,17.55,17.55,17.55,17.55,10
DVK18,2018-02-05 12:00,5,17.55,17.85,17.55,17.85,114
DVK18,2018-02-05 13:30,5,18.05,18.15,18.05,18.15,22
DVK18,2018-02-05 14:00,5,18.7,19.15,18,18,147
DVK18,2018-02-05 14:30,5,18.5,18.5,18.1,18.1,30
DVK18,2018-02-06 01:00,6,21,21,20.6,20.6,16
DVK18,2018-02-06 01:30,6,20.3,20.3,20.3,20.3,4
DVK18,2018-02-06 02:00,6,20.65,20.65,19.15,19.25,369
DVK18,2018-02-06 02:30,6,19.2,19.2,18.15,18.5,418
DVK18,2018-02-06 03:00,6,18.5,18.5,18.3,18.3,1249
DVK18,2018-02-06 03:30,6,18.4,18.55,18.35,18.55,639
DVK18,2018-02-06 04:00,6,18.55,18.85,18.45,18.7,1283
DVK18,2018-02-06 04:30,6,18.5,18.7,18.5,18.7,48
DVK18,2018-02-06 05:00,6,18.85,19.35,18.85,19.35,399
DVK18,2018-02-06 05:30,6,19.4,19.4,19.25,19.25,20
DVK18,2018-02-06 06:00,6,19.65,19.75,19.65,19.75,48
DVK18,2018-02-06 06:30,6,19.55,19.55,19.25,19.4,114
DVK18,2018-02-06 07:00,6,19.45,19.5,19.3,19.5,289
DVK18,2018-02-06 07:30,6,19.5,19.85,19.5,19.8,731
DVK18,2018-02-06 08:00,6,19.45,19.75,19.45,19.55,147
DVK18,2018-02-06 08:30,6,19.6,19.65,18.65,18.65,157
DVK18,2018-02-06 09:00,6,19.5,19.65,19.5,19.65,3
DVK18,2018-02-06 09:30,6,19.6,19.6,19.4,19.45,6
DVK18,2018-02-06 10:00,6,19.25,19.35,19.05,19.05,4
DVK18,2018-02-06 10:30,6,18.95,19.45,18.9,19.3,391
DVK18,2018-02-06 11:00,6,19.3,19.3,19.2,19.2,111
DVK18,2018-02-06 12:00,6,19.35,19.5,19.35,19.5,7
DVK18,2018-02-06 12:30,6,19.25,19.4,19.25,19.4,3
DVK18,2018-02-06 13:30,6,19.55,19.55,19.45,19.45,5
DVK18,2018-02-06 14:00,6,19.2,19.2,19.1,19.1,16
DVK18,2018-02-06 14:30,6,18.85,18.85,18.8,18.8,6
DVK18,2018-02-07 01:00,7,19.1,19.2,19.1,19.2,114
DVK18,2018-02-07 01:30,7,19,19,19,19,1
DVK18,2018-02-07 02:00,7,19.2,19.2,19,19,25
DVK18,2018-02-07 02:30,7,18.75,18.75,18.65,18.65,500
DVK18,2018-02-07 03:00,7,18.7,18.7,18.65,18.65,15
DVK18,2018-02-07 03:30,7,18.4,18.45,18.35,18.45,868
DVK18,2018-02-07 04:00,7,18.4,18.4,18.4,18.4,311
DVK18,2018-02-07 04:30,7,18.3,18.3,18.25,18.3,337
DVK18,2018-02-07 06:00,7,18.4,18.4,18.35,18.35,747
DVK18,2018-02-07 06:30,7,18.25,18.3,18.25,18.3,61
DVK18,2018-02-07 07:00,7,18.3,18.3,18.3,18.3,1
DVK18,2018-02-07 07:30,7,18.5,18.5,18.5,18.5,30
DVK18,2018-02-07 08:00,7,18.35,18.45,18.25,18.25,243
DVK18,2018-02-07 08:30,7,18.25,18.45,18.15,18.45,403
DVK18,2018-02-07 09:00,7,18.35,18.45,18.3,18.3,341
DVK18,2018-02-07 09:30,7,18.3,18.35,18.3,18.35,688
DVK18,2018-02-07 10:00,7,18.35,18.35,18.15,18.25,825
DVK18,2018-02-07 10:30,7,18.2,18.35,18.15,18.2,803
DVK18,2018-02-07 11:30,7,18.25,18.25,18.2,18.2,10
DVK18,2018-02-07 12:00,7,18.4,18.6,18.4,18.6,273
DVK18,2018-02-07 12:30,7,18.4,18.4,18.4,18.4,16
DVK18,2018-02-08 01:30,8,18.7,18.75,18.65,18.75,8
DVK18,2018-02-08 02:00,8,18.5,18.5,18.2,18.2,121
DVK18,2018-02-08 02:30,8,18.25,18.25,18.25,18.25,200
DVK18,2018-02-08 03:00,8,18.4,18.4,18.4,18.4,30
DVK18,2018-02-08 03:30,8,18.4,18.5,18.4,18.5,778
DVK18,2018-02-08 04:00,8,18.5,18.6,18.45,18.45,174
DVK18,2018-02-08 04:30,8,18.5,18.5,18.5,18.5,66
DVK18,2018-02-08 05:00,8,18.85,18.85,18.85,18.85,389
DVK18,2018-02-08 05:30,8,18.85,18.9,18.85,18.9,38
DVK18,2018-02-08 06:00,8,18.85,18.85,18.8,18.8,85
DVK18,2018-02-08 06:30,8,18.7,18.7,18.6,18.6,259
DVK18,2018-02-08 07:00,8,18.5,18.5,18.5,18.5,16
DVK18,2018-02-08 07:30,8,18.5,18.6,18.5,18.6,21
DVK18,2018-02-08 08:00,8,18.6,18.7,18.6,18.7,83
DVK18,2018-02-08 08:30,8,18.7,18.9,18.7,18.75,502
DVK18,2018-02-08 09:00,8,18.85,19.2,18.6,19.2,1271
DVK18,2018-02-08 09:30,8,19.35,19.9,19.3,19.4,1007
DVK18,2018-02-08 10:00,8,19.5,20.3,19.3,20.2,1917
DVK18,2018-02-08 10:30,8,20.2,20.2,19.85,19.85,51
DVK18,2018-02-08 11:00,8,20,20.1,20,20.1,6
DVK18,2018-02-08 11:30,8,20.15,20.25,20.05,20.25,112
DVK18,2018-02-08 12:00,8,20,20.15,20,20.05,27
DVK18,2018-02-08 13:00,8,19.95,19.95,19.9,19.9,41
DVK18,2018-02-08 13:30,8,19.9,20.25,19.9,20.25,102
DVK18,2018-02-08 14:00,8,20.25,20.3,20.25,20.25,19
DVK18,2018-02-08 14:30,8,20.45,20.45,20.45,20.45,20
DVK18,2018-02-09 02:00,9,20.45,20.45,20.45,20.45,5
DVK18,2018-02-09 02:30,9,20.1,20.1,19.75,19.75,111
DVK18,2018-02-09 03:00,9,19.65,19.95,19.65,19.95,70
DVK18,2018-02-09 03:30,9,20.1,20.1,19.85,19.85,155
DVK18,2018-02-09 04:00,9,19.85,19.95,19.65,19.65,254
DVK18,2018-02-09 04:30,9,19.65,19.8,19.65,19.8,2
DVK18,2018-02-09 05:00,9,19.9,19.9,19.8,19.8,105
DVK18,2018-02-09 05:30,9,20.05,20.25,20.05,20.1,527
DVK18,2018-02-09 06:00,9,20.1,20.4,20.1,20.4,42
DVK18,2018-02-09 06:30,9,20.65,20.9,20.65,20.9,2
DVK18,2018-02-09 07:00,9,21.1,21.1,20.7,20.7,76
DVK18,2018-02-09 07:30,9,20.7,20.7,19.65,19.65,466
DVK18,2018-02-09 08:00,9,19.85,20.05,19.75,20.05,283
DVK18,2018-02-09 08:30,9,20.05,20.1,19.9,20,130
DVK18,2018-02-09 09:00,9,19.95,20.05,19.45,19.45,485
DVK18,2018-02-09 09:30,9,19.7,20.6,19.7,20.5,104
DVK18,2018-02-09 10:00,9,20.5,20.5,20.3,20.3,376
DVK18,2018-02-09 10:30,9,20.4,20.45,20.25,20.25,216
DVK18,2018-02-09 11:00,9,20.35,20.45,20.35,20.45,24
DVK18,2018-02-09 11:30,9,20.6,20.7,20.5,20.7,34
DVK18,2018-02-09 12:00,9,20.55,20.8,20.55,20.8,30
DVK18,2018-02-09 12:30,9,20.85,20.85,20.85,20.85,16
DVK18,2018-02-09 13:00,9,20.25,20.25,20.1,20.1,29
DVK18,2018-02-09 13:30,9,20.25,20.25,20.25,20.25,5
DVK18,2018-02-09 14:30,9,19.6,19.6,19.4,19.4,10
DVK18,2018-02-12 01:00,12,19.05,19.05,19.05,19.05,10
DVK18,2018-02-12 01:30,12,18.95,18.95,18.95,18.95,7
DVK18,2018-02-12 03:00,12,19.2,19.2,19.15,19.15,5
DVK18,2018-02-12 03:30,12,19.15,19.15,19.15,19.15,2
DVK18,2018-02-12 04:00,12,19.25,19.45,19.25,19.45,138
DVK18,2018-02-12 04:30,12,19.45,19.45,19.45,19.45,69
DVK18,2018-02-12 05:00,12,19.4,19.4,19.4,19.4,151
DVK18,2018-02-12 06:00,12,19.5,19.5,19.45,19.45,40
DVK18,2018-02-12 06:30,12,19.45,19.5,19.45,19.5,329
DVK18,2018-02-12 07:00,12,19.5,19.55,19.45,19.45,91
DVK18,2018-02-12 07:30,12,19.55,19.55,19.55,19.55,20
DVK18,2018-02-12 08:00,12,19.6,19.6,19.6,19.6,253
DVK18,2018-02-12 08:30,12,19.6,19.6,19.35,19.6,250
DVK18,2018-02-12 09:00,12,19.6,19.7,19.6,19.65,70
DVK18,2018-02-12 09:30,12,19.75,19.75,19.75,19.75,10
DVK18,2018-02-12 10:00,12,19.7,19.7,19.5,19.55,322
DVK18,2018-02-12 10:30,12,19.55,19.6,19.55,19.6,75
DVK18,2018-02-12 11:00,12,19.55,19.55,19.55,19.55,31
DVK18,2018-02-13 03:30,13,19.95,19.95,19.95,19.95,22
DVK18,2018-02-13 04:30,13,20.15,20.15,20.15,20.15,8
DVK18,2018-02-13 05:00,13,20.05,20.05,20.05,20.05,66
DVK18,2018-02-13 05:30,13,20.25,20.25,20.1,20.1,25
DVK18,2018-02-13 06:00,13,20.15,20.15,20.15,20.15,11
DVK18,2018-02-13 06:30,13,19.9,19.95,19.9,19.9,158
DVK18,2018-02-13 07:00,13,19.8,19.8,19.7,19.75,267
DVK18,2018-02-13 07:30,13,19.8,19.8,19.65,19.75,48
DVK18,2018-02-13 08:00,13,19.85,19.9,19.85,19.85,91
DVK18,2018-02-13 08:30,13,19.8,19.9,19.7,19.9,49
DVK18,2018-02-13 09:00,13,19.95,19.95,19.85,19.85,77
DVK18,2018-02-13 09:30,13,19.85,19.85,19.8,19.85,138
DVK18,2018-02-13 10:00,13,19.85,20.15,19.85,20.15,361
DVK18,2018-02-13 10:30,13,20.2,20.2,19.95,20,156
DVK18,2018-02-13 11:30,13,20.05,20.1,20.05,20.05,6
DVK18,2018-02-13 14:00,13,19.85,19.85,19.85,19.85,36
DVK18,2018-02-13 14:30,13,19.85,19.85,19.85,19.85,2
DVK18,2018-02-14 02:00,14,19.45,19.55,19.45,19.55,4
DVK18,2018-02-14 02:30,14,19.5,19.55,19.5,19.55,4
DVK18,2018-02-14 03:00,14,19.25,19.25,19.15,19.2,62
DVK18,2018-02-14 03:30,14,19.2,19.55,19.2,19.5,245
DVK18,2018-02-14 04:00,14,19.35,19.35,19.2,19.25,83
DVK18,2018-02-14 04:30,14,19.3,19.5,19.3,19.4,279
DVK18,2018-02-14 05:00,14,19.45,19.55,19.4,19.55,136
DVK18,2018-02-14 05:30,14,19.6,19.65,19.55,19.65,33
DVK18,2018-02-14 06:00,14,19.65,19.65,19.65,19.65,14
DVK18,2018-02-14 06:30,14,19.65,19.75,19.65,19.75,243
DVK18,2018-02-14 07:00,14,19.75,19.75,19.7,19.7,50
DVK18,2018-02-14 07:30,14,19.75,20,19.7,19.7,336
DVK18,2018-02-14 08:00,14,19.65,19.8,19.5,19.7,105
DVK18,2018-02-14 08:30,14,19.6,19.65,19.3,19.45,75
DVK18,2018-02-14 09:00,14,19.5,19.5,19.15,19.2,350
DVK18,2018-02-14 09:30,14,19.2,19.3,19.2,19.3,602
DVK18,2018-02-14 10:00,14,19.25,19.3,19.15,19.2,553
DVK18,2018-02-14 10:30,14,19.2,19.4,19.2,19.35,606
DVK18,2018-02-14 11:00,14,19.3,19.35,19.3,19.35,75
DVK18,2018-02-14 11:30,14,19.3,19.3,19.3,19.3,5
DVK18,2018-02-14 12:00,14,19.3,19.3,19.25,19.25,21
DVK18,2018-02-14 12:30,14,19.25,19.25,19.25,19.25,21
DVK18,2018-02-14 13:30,14,19.15,19.15,19.15,19.15,2
DVK18,2018-02-14 14:00,14,18.85,18.95,18.8,18.8,26
DVK18,2018-02-14 14:30,14,18.95,18.95,18.95,18.95,135
DVK18,2018-02-15 01:00,15,18.75,18.75,18.75,18.75,4
DVK18,2018-02-15 01:30,15,18.8,18.8,18.6,18.6,104
DVK18,2018-02-15 02:00,15,18.95,18.95,18.75,18.85,136
DVK18,2018-02-15 02:30,15,18.85,18.85,18.85,18.85,41
DVK18,2018-02-15 03:00,15,18.85,18.85,18.65,18.65,1407
DVK18,2018-02-15 03:30,15,18.65,18.65,18.45,18.45,1195
DVK18,2018-02-15 04:00,15,18.45,18.5,18.45,18.45,380
DVK18,2018-02-15 04:30,15,18.45,18.45,18.45,18.45,1
DVK18,2018-02-15 05:00,15,18.5,18.5,18.5,18.5,2
DVK18,2018-02-15 05:30,15,18.5,18.5,18.5,18.5,107
DVK18,2018-02-15 06:30,15,18.6,18.65,18.6,18.6,27
DVK18,2018-02-15 07:00,15,18.6,18.65,18.6,18.65,571
DVK18,2018-02-15 07:30,15,18.6,18.6,18.55,18.55,304
DVK18,2018-02-15 08:00,15,18.5,18.5,18.5,18.5,12
DVK18,2018-02-15 08:30,15,18.5,18.6,18.5,18.5,196
DVK18,2018-02-15 09:00,15,18.5,18.55,18.5,18.55,147
DVK18,2018-02-15 09:30,15,18.55,18.65,18.5,18.6,378
DVK18,2018-02-15 10:00,15,18.65,18.7,18.55,18.55,532
DVK18,2018-02-15 10:30,15,18.55,18.55,18.4,18.4,125
DVK18,2018-02-15 11:30,15,18.45,18.45,18.4,18.4,2
DVK18,2018-02-15 12:00,15,18.35,18.4,18.35,18.4,4
DVK18,2018-02-15 12:30,15,18.5,18.5,18.5,18.5,1
DVK18,2018-02-16 02:00,16,18.35,18.35,18.35,18.35,2
DVK18,2018-02-16 02:30,16,18.25,18.25,18.2,18.25,262
DVK18,2018-02-16 03:00,16,18.35,18.35,18.3,18.3,16
DVK18,2018-02-16 03:30,16,18.3,18.3,18.3,18.3,29
DVK18,2018-02-16 04:00,16,18.3,18.3,18.3,18.3,46
DVK18,2018-02-16 04:30,16,18.35,18.35,18.35,18.35,1102
DVK18,2018-02-16 05:00,16,18.35,18.4,18.35,18.35,26
DVK18,2018-02-16 05:30,16,18.35,18.35,18.35,18.35,108
DVK18,2018-02-16 06:00,16,18.35,18.35,18.35,18.35,21
DVK18,2018-02-16 06:30,16,18.35,18.35,18.35,18.35,19
DVK18,2018-02-16 07:00,16,18.3,18.35,18.3,18.35,81
DVK18,2018-02-16 07:30,16,18.35,18.35,18.3,18.3,67
DVK18,2018-02-16 08:00,16,18.4,18.4,18.3,18.4,145
DVK18,2018-02-16 08:30,16,18.3,18.3,18.1,18.2,97
DVK18,2018-02-16 09:00,16,18.25,18.25,18.2,18.2,133
DVK18,2018-02-16 09:30,16,18.2,18.2,18.2,18.2,3
DVK18,2018-02-16 10:00,16,18.15,18.2,18,18.1,844
DVK18,2018-02-16 10:30,16,18.15,18.15,18,18,179
DVK18,2018-02-16 11:00,16,18,18,18,18,20
DVK18,2018-02-16 11:30,16,17.95,17.95,17.9,17.9,5
DVK18,2018-02-16 12:00,16,17.9,18.15,17.9,18.15,7
DVK18,2018-02-16 12:30,16,18.15,18.25,18.15,18.25,38
DVK18,2018-02-16 13:00,16,18.3,18.4,18.3,18.4,20
DVK18,2018-02-19 01:30,19,17.85,17.95,17.85,17.95,12
DVK18,2018-02-19 02:00,19,18,18.15,18,18.05,376
DVK18,2018-02-19 02:30,19,17.95,17.95,17.9,17.95,232
DVK18,2018-02-19 03:00,19,18,18,17.9,17.9,293
DVK18,2018-02-19 03:30,19,17.95,18,17.95,18,10
DVK18,2018-02-19 04:00,19,18,18.05,18,18.05,20
DVK18,2018-02-19 04:30,19,18.05,18.05,18.05,18.05,1
DVK18,2018-02-19 05:00,19,18,18,18,18,16
DVK18,2018-02-19 06:00,19,18.1,18.1,18.1,18.1,1
DVK18,2018-02-19 06:30,19,18.1,18.1,18.1,18.1,1
DVK18,2018-02-19 07:00,19,18.15,18.15,18.15,18.15,83
DVK18,2018-02-19 07:30,19,18.1,18.1,18.05,18.05,87
DVK18,2018-02-19 08:00,19,18.05,18.05,17.95,17.95,96
DVK18,2018-02-19 08:30,19,18.05,18.1,18.05,18.1,9
DVK18,2018-02-19 09:00,19,18.05,18.2,18.05,18.2,80
DVK18,2018-02-19 09:30,19,18.15,18.2,18.15,18.2,147
DVK18,2018-02-19 10:00,19,18.25,18.35,18.25,18.35,113
DVK18,2018-02-19 10:30,19,18.4,18.5,18.4,18.45,273
DVK18,2018-02-19 11:00,19,18.45,18.45,18.45,18.45,15
DVK18,2018-02-19 12:00,19,18.45,18.45,18.45,18.45,1
DVK18,2018-02-20 02:00,20,18.35,18.35,18.35,18.35,8
DVK18,2018-02-20 02:30,20,18.35,18.35,18.35,18.35,22
DVK18,2018-02-20 03:00,20,18.3,18.35,18.25,18.35,461
DVK18,2018-02-20 03:30,20,18.3,18.35,18.3,18.35,20
DVK18,2018-02-20 04:00,20,18.35,18.5,18.35,18.45,311
DVK18,2018-02-20 04:30,20,18.4,18.4,18.35,18.35,38
DVK18,2018-02-20 05:00,20,18.35,18.4,18.35,18.4,60
DVK18,2018-02-20 05:30,20,18.4,18.45,18.4,18.45,41
DVK18,2018-02-20 06:00,20,18.4,18.4,18.4,18.4,118
DVK18,2018-02-20 06:30,20,18.4,18.4,18.4,18.4,13
DVK18,2018-02-20 07:30,20,18.3,18.3,18.3,18.3,46
DVK18,2018-02-20 08:00,20,18.3,18.3,18.2,18.2,124
DVK18,2018-02-20 08:30,20,18.2,18.2,18.1,18.2,182
DVK18,2018-02-20 09:00,20,18.2,18.25,18.2,18.25,519
DVK18,2018-02-20 09:30,20,18.3,18.35,18.3,18.35,135
DVK18,2018-02-20 10:00,20,18.35,18.4,18.3,18.4,345
DVK18,2018-02-20 10:30,20,18.35,18.45,18.35,18.45,167
DVK18,2018-02-20 11:00,20,18.4,18.4,18.4,18.4,6
DVK18,2018-02-20 11:30,20,18.35,18.35,18.35,18.35,2
DVK18,2018-02-20 12:00,20,18.3,18.4,18.3,18.4,7
DVK18,2018-02-20 13:30,20,18.4,18.4,18.4,18.4,2
DVK18,2018-02-20 14:00,20,18.4,18.65,18.4,18.6,102
DVK18,2018-02-21 02:00,21,18.5,18.5,18.45,18.45,6
DVK18,2018-02-21 02:30,21,18.5,18.5,18.45,18.45,81
DVK18,2018-02-21 03:00,21,18.5,18.55,18.5,18.5,6
DVK18,2018-02-21 03:30,21,18.5,18.6,18.45,18.6,296
DVK18,2018-02-21 04:00,21,18.6,18.7,18.6,18.6,204
DVK18,2018-02-21 04:30,21,18.65,18.65,18.45,18.45,424
DVK18,2018-02-21 05:00,21,18.45,18.45,18.45,18.45,8
DVK18,2018-02-21 05:30,21,18.45,18.45,18.3,18.3,348
DVK18,2018-02-21 06:00,21,18.25,18.25,18.25,18.25,58
DVK18,2018-02-21 06:30,21,18.3,18.3,18.3,18.3,65
DVK18,2018-02-21 07:00,21,18.3,18.35,18.3,18.3,91
DVK18,2018-02-21 07:30,21,18.25,18.25,18.2,18.25,176
DVK18,2018-02-21 08:00,21,18.2,18.2,18.05,18.1,1083
DVK18,2018-02-21 08:30,21,18.1,18.1,18.05,18.05,87
DVK18,2018-02-21 09:00,21,18.1,18.2,18.1,18.15,47
DVK18,2018-02-21 09:30,21,18.15,18.15,18.1,18.15,74
DVK18,2018-02-21 10:00,21,18.2,18.2,18.1,18.1,94
DVK18,2018-02-21 10:30,21,18.1,18.3,18.1,18.3,193
DVK18,2018-02-21 11:00,21,18.25,18.25,18.2,18.25,10
DVK18,2018-02-21 11:30,21,18.2,18.2,18.2,18.2,33
DVK18,2018-02-21 13:00,21,18.05,18.05,18,18,44
DVK18,2018-02-21 13:30,21,18.1,18.1,18.1,18.1,5
DVK18,2018-02-21 14:00,21,18.35,18.45,18.35,18.4,19
DVK18,2018-02-21 14:30,21,18.3,18.6,18.3,18.55,76
DVK18,2018-02-22 01:30,22,18.7,18.7,18.7,18.7,2
DVK18,2018-02-22 02:00,22,18.65,18.75,18.3,18.3,548
DVK18,2018-02-22 02:30,22,18.35,18.5,18.35,18.5,141
DVK18,2018-02-22 03:00,22,18.5,18.5,18.45,18.45,88
DVK18,2018-02-22 03:30,22,18.5,18.5,18.35,18.35,198
DVK18,2018-02-22 04:00,22,18.35,18.35,18.35,18.35,339
DVK18,2018-02-22 04:30,22,18.35,18.35,18.35,18.35,58
DVK18,2018-02-22 05:00,22,18.35,18.35,18.15,18.15,226
DVK18,2018-02-22 05:30,22,18.15,18.2,18.15,18.2,52
DVK18,2018-02-22 06:00,22,18.15,18.15,18.15,18.15,4
DVK18,2018-02-22 06:30,22,18.2,18.2,18.2,18.2,33
DVK18,2018-02-22 07:00,22,18.25,18.25,18.25,18.25,34
DVK18,2018-02-22 07:30,22,18.25,18.25,18.2,18.2,279
DVK18,2018-02-22 08:00,22,18.2,18.25,18.2,18.25,223
DVK18,2018-02-22 08:30,22,18.2,18.35,18.2,18.35,615
DVK18,2018-02-22 09:00,22,18.3,18.35,18.3,18.35,16
DVK18,2018-02-22 09:30,22,18.25,18.25,18.2,18.2,213
DVK18,2018-02-22 10:00,22,18.2,18.2,17.95,18.05,963
DVK18,2018-02-22 10:30,22,18.05,18.2,18.05,18.1,513
DVK18,2018-02-22 11:00,22,18.1,18.2,18.05,18.2,22
DVK18,2018-02-22 11:30,22,18.15,18.15,18.15,18.15,1
DVK18,2018-02-22 12:00,22,18.2,18.2,18.2,18.2,1
DVK18,2018-02-22 12:30,22,18.3,18.3,18.15,18.15,21
DVK18,2018-02-23 01:00,23,18,18,17.9,17.9,2
DVK18,2018-02-23 01:30,23,17.85,17.85,17.85,17.85,1
DVK18,2018-02-23 02:00,23,17.95,17.95,17.85,17.9,40
DVK18,2018-02-23 02:30,23,17.9,17.9,17.75,17.85,361
DVK18,2018-02-23 03:00,23,17.85,17.85,17.8,17.85,207
DVK18,2018-02-23 03:30,23,17.8,17.8,17.8,17.8,18
DVK18,2018-02-23 04:00,23,17.85,17.9,17.85,17.9,162
DVK18,2018-02-23 04:30,23,17.95,18,17.95,17.95,133
DVK18,2018-02-23 05:00,23,17.9,17.9,17.9,17.9,57
DVK18,2018-02-23 05:30,23,17.85,17.85,17.85,17.85,151
DVK18,2018-02-23 06:00,23,17.8,17.8,17.8,17.8,43
DVK18,2018-02-23 06:30,23,17.8,17.8,17.8,17.8,5
DVK18,2018-02-23 07:00,23,17.75,17.75,17.75,17.75,1
DVK18,2018-02-23 07:30,23,17.75,17.75,17.7,17.7,106
DVK18,2018-02-23 08:00,23,17.7,17.7,17.6,17.65,266
DVK18,2018-02-23 08:30,23,17.7,17.8,17.65,17.75,541
DVK18,2018-02-23 09:00,23,17.8,17.85,17.8,17.85,79
DVK18,2018-02-23 09:30,23,17.8,17.8,17.7,17.7,199
DVK18,2018-02-23 10:00,23,17.7,17.7,17.6,17.65,296
DVK18,2018-02-23 10:30,23,17.65,17.65,17.55,17.55,55
DVK18,2018-02-23 11:00,23,17.6,17.6,17.6,17.6,2
DVK18,2018-02-23 11:30,23,17.6,17.6,17.6,17.6,41
DVK18,2018-02-23 12:00,23,17.5,17.5,17.5,17.5,1
DVK18,2018-02-23 13:30,23,17.45,17.45,17.4,17.4,15
DVK18,2018-02-23 14:00,23,17.35,17.35,17.3,17.35,8
DVK18,2018-02-23 14:30,23,17.35,17.35,17.3,17.3,6
DVK18,2018-02-26 01:00,26,17.25,17.25,17.25,17.25,1
DVK18,2018-02-26 01:30,26,17.25,17.25,17.2,17.2,2
DVK18,2018-02-26 02:00,26,17.1,17.25,17.1,17.25,172
DVK18,2018-02-26 02:30,26,17.1,17.2,17.1,17.1,87
DVK18,2018-02-26 03:00,26,17.1,17.2,17.05,17.2,647
DVK18,2018-02-26 03:30,26,17.2,17.25,17.2,17.2,24
DVK18,2018-02-26 04:00,26,17.2,17.25,17.15,17.25,90
DVK18,2018-02-26 04:30,26,17.2,17.25,17.2,17.2,242
DVK18,2018-02-26 05:00,26,17.2,17.2,17.2,17.2,64
DVK18,2018-02-26 05:30,26,17.2,17.2,17.2,17.2,9
DVK18,2018-02-26 06:00,26,17.2,17.2,17.15,17.2,66
DVK18,2018-02-26 06:30,26,17.2,17.25,17.15,17.2,44
DVK18,2018-02-26 07:00,26,17.2,17.25,17.2,17.25,17
DVK18,2018-02-26 07:30,26,17.15,17.25,17.15,17.2,91
DVK18,2018-02-26 08:00,26,17.2,17.2,17.15,17.15,26
DVK18,2018-02-26 08:30,26,17.15,17.2,17.05,17.15,418
DVK18,2018-02-26 09:00,26,17.15,17.2,17.15,17.2,485
DVK18,2018-02-26 09:30,26,17.25,17.25,17.1,17.1,228
DVK18,2018-02-26 10:00,26,17.05,17.05,17,17,115
DVK18,2018-02-26 10:30,26,17,17,16.9,16.9,158
DVK18,2018-02-26 11:00,26,16.85,16.9,16.85,16.85,23
DVK18,2018-02-26 12:00,26,16.8,16.8,16.8,16.8,9
DVK18,2018-02-26 12:30,26,16.75,16.75,16.75,16.75,22
DVK18,2018-02-26 13:00,26,16.75,16.75,16.75,16.75,19
DVK18,2018-02-26 13:30,26,16.85,16.85,16.85,16.85,60
DVK18,2018-02-26 14:00,26,16.8,16.8,16.75,16.75,12
DVK18,2018-02-27 02:00,27,16.9,17,16.85,16.85,109
DVK18,2018-02-27 02:30,27,16.85,16.9,16.8,16.9,449
DVK18,2018-02-27 03:00,27,16.9,16.9,16.9,16.9,1
DVK18,2018-02-27 03:30,27,16.95,17.05,16.9,17,621
DVK18,2018-02-27 04:00,27,17,17,16.95,17,26
DVK18,2018-02-27 04:30,27,17,17,16.95,16.95,293
DVK18,2018-02-27 05:00,27,17.1,17.1,17.1,17.1,11
DVK18,2018-02-27 05:30,27,17.05,17.1,17.05,17.1,121
DVK18,2018-02-27 06:00,27,17.05,17.05,17.05,17.05,30
DVK18,2018-02-27 06:30,27,17,17,17,17,45
DVK18,2018-02-27 07:00,27,17.05,17.05,17,17.05,112
DVK18,2018-02-27 07:30,27,17.05,17.05,17,17,56
DVK18,2018-02-27 08:00,27,17,17.1,17,17.05,115
DVK18,2018-02-27 08:30,27,17.05,17.1,16.95,17.1,435
DVK18,2018-02-27 09:00,27,17.05,17.1,16.95,16.95,423
DVK18,2018-02-27 09:30,27,16.95,17.2,16.95,17.2,289
DVK18,2018-02-27 10:00,27,17.2,17.3,17.2,17.25,581
DVK18,2018-02-27 10:30,27,17.3,17.4,17.25,17.4,242
DVK18,2018-02-27 11:00,27,17.45,17.65,17.45,17.65,5
DVK18,2018-02-27 11:30,27,17.5,17.5,17.45,17.5,31
DVK18,2018-02-27 13:00,27,17.7,17.7,17.7,17.7,1
DVK18,2018-02-27 13:30,27,17.6,17.6,17.6,17.6,1
DVK18,2018-02-27 14:00,27,17.75,17.9,17.75,17.8,70
DVK18,2018-02-27 14:30,27,17.8,17.95,17.65,17.75,38
DVK18,2018-02-28 02:00,28,17.45,17.45,17.35,17.35,24
DVK18,2018-02-28 02:30,28,17.45,17.5,17.45,17.45,254
DVK18,2018-02-28 03:00,28,17.5,17.5,17.45,17.5,162
DVK18,2018-02-28 03:30,28,17.45,17.45,17.45,17.45,20
DVK18,2018-02-28 04:00,28,17.5,17.5,17.5,17.5,17
DVK18,2018-02-28 04:30,28,17.5,17.5,17.5,17.5,10
DVK18,2018-02-28 05:00,28,17.5,17.5,17.5,17.5,10
DVK18,2018-02-28 05:30,28,17.5,17.55,17.5,17.55,45
DVK18,2018-02-28 06:00,28,17.55,17.55,17.55,17.55,48
DVK18,2018-02-28 06:30,28,17.55,17.55,17.55,17.55,2
DVK18,2018-02-28 07:00,28,17.5,17.5,17.5,17.5,36
DVK18,2018-02-28 07:30,28,17.5,17.5,17.45,17.45,88
DVK18,2018-02-28 08:00,28,17.4,17.4,17.4,17.4,268
DVK18,2018-02-28 08:30,28,17.4,17.5,17.4,17.4,316
DVK18,2018-02-28 09:00,28,17.4,17.45,17.4,17.4,19
DVK18,2018-02-28 09:30,28,17.4,17.7,17.35,17.65,345
DVK18,2018-02-28 10:00,28,17.7,17.85,17.65,17.7,1207
DVK18,2018-02-28 10:30,28,17.7,18,17.65,17.9,632
DVK18,2018-02-28 11:00,28,17.8,17.8,17.8,17.8,11
DVK18,2018-02-28 11:30,28,17.8,17.8,17.65,17.65,55
DVK18,2018-02-28 12:00,28,17.85,17.85,17.85,17.85,1
DVK18,2018-02-28 12:30,28,17.65,17.65,17.6,17.6,162
DVK18,2018-02-28 13:00,28,17.6,17.6,17.6,17.6,1
DVK18,2018-02-28 14:30,28,17.9,17.9,17.9,17.9,10
DVK18,2018-03-01 01:30,1,17.85,17.85,17.85,17.85,24
DVK18,2018-03-01 02:00,1,17.85,18,17.8,17.9,36
DVK18,2018-03-01 02:30,1,17.85,17.85,17.8,17.85,58
DVK18,2018-03-01 03:00,1,17.85,17.95,17.85,17.95,22
DVK18,2018-03-01 03:30,1,18.1,18.15,18.05,18.15,147
DVK18,2018-03-01 04:00,1,18.2,18.3,18.15,18.25,145
DVK18,2018-03-01 04:30,1,18.25,18.25,18.2,18.2,83
DVK18,2018-03-01 05:00,1,18.2,18.2,18.15,18.15,61
DVK18,2018-03-01 05:30,1,18.25,18.4,18.25,18.3,71
DVK18,2018-03-01 06:30,1,18.25,18.25,18.25,18.25,107
DVK18,2018-03-01 07:00,1,18.2,18.25,18.2,18.25,91
DVK18,2018-03-01 07:30,1,18.2,18.2,17.9,17.95,459
DVK18,2018-03-01 08:00,1,17.95,18.1,17.9,18.1,218
DVK18,2018-03-01 08:30,1,18.05,18.4,18,18.4,211
DVK18,2018-03-01 09:00,1,18.2,18.2,18.1,18.1,127
DVK18,2018-03-01 09:30,1,18.05,18.15,18,18.15,354
DVK18,2018-03-01 10:00,1,18.2,18.3,18.15,18.3,264
DVK18,2018-03-01 10:30,1,18.35,18.35,18.25,18.25,93
DVK18,2018-03-01 11:00,1,18.35,18.45,18.35,18.45,27
DVK18,2018-03-01 11:30,1,18.65,18.65,18.6,18.6,6
DVK18,2018-03-01 12:00,1,18.65,18.9,18.65,18.8,228
DVK18,2018-03-01 12:30,1,18.85,18.9,18.85,18.9,22
DVK18,2018-03-01 13:00,1,19,19.2,18.75,18.75,206
DVK18,2018-03-01 13:30,1,18.8,18.85,18.8,18.85,79
DVK18,2018-03-01 14:00,1,18.85,18.85,18.4,18.6,213
DVK18,2018-03-01 14:30,1,18.75,18.75,18.75,18.75,9
DVK18,2018-03-02 01:00,2,18.55,18.55,18.55,18.55,1
DVK18,2018-03-02 01:30,2,18.8,18.85,18.8,18.85,86
DVK18,2018-03-02 02:00,2,19,19,18.65,18.65,216
DVK18,2018-03-02 02:30,2,18.7,19.1,18.7,19.1,148
DVK18,2018-03-02 03:00,2,19.05,19.15,19.05,19.05,630
DVK18,2018-03-02 03:30,2,19.1,19.15,19.05,19.1,344
DVK18,2018-03-02 04:00,2,19.1,19.25,19.05,19.25,265
DVK18,2018-03-02 04:30,2,19.15,19.35,19.15,19.35,499
DVK18,2018-03-02 05:00,2,19.25,19.35,19.2,19.2,132
DVK18,2018-03-02 05:30,2,19.3,19.3,19.05,19.05,943
DVK18,2018-03-02 06:00,2,19.15,19.15,19.1,19.1,227
DVK18,2018-03-02 06:30,2,19.15,19.3,19.15,19.3,304
DVK18,2018-03-02 07:00,2,19.35,19.4,19.1,19.3,567
DVK18,2018-03-02 07:30,2,19.25,19.4,19.2,19.2,743
DVK18,2018-03-02 08:00,2,19.25,19.4,19.25,19.4,955
DVK18,2018-03-02 08:30,2,19.4,19.55,19.3,19.4,541
DVK18,2018-03-02 09:00,2,19.3,19.45,19.2,19.4,773
DVK18,2018-03-02 09:30,2,19.45,19.45,19.3,19.4,1032
DVK18,2018-03-02 10:00,2,19.4,19.55,19.3,19.3,526
DVK18,2018-03-02 10:30,2,19.35,19.35,19.05,19.15,562
DVK18,2018-03-02 11:00,2,19,19,18.8,18.8,48
DVK18,2018-03-02 11:30,2,18.8,18.8,18.75,18.8,188
DVK18,2018-03-02 12:00,2,18.8,18.9,18.8,18.8,51
DVK18,2018-03-02 12:30,2,19,19,19,19,55
DVK18,2018-03-02 13:00,2,18.8,18.8,18.8,18.8,8
DVK18,2018-03-02 13:30,2,18.85,18.85,18.85,18.85,36
DVK18,2018-03-02 14:00,2,18.95,18.95,18.95,18.95,1
DVK18,2018-03-02 14:30,2,18.7,18.7,18.55,18.55,48
DVK18,2018-03-05 01:00,5,19,19.3,19,19.3,41
DVK18,2018-03-05 02:00,5,19.25,19.25,18.8,19,36
DVK18,2018-03-05 02:30,5,19,19,18.9,19,58
DVK18,2018-03-05 03:00,5,19.05,19.1,19,19.1,82
DVK18,2018-03-05 03:30,5,19.05,19.05,18.75,18.8,357
DVK18,2018-03-05 04:00,5,18.85,18.85,18.85,18.85,9
DVK18,2018-03-05 04:30,5,18.85,18.85,18.75,18.85,168
DVK18,2018-03-05 05:00,5,18.75,18.75,18.7,18.7,98
DVK18,2018-03-05 05:30,5,18.8,18.85,18.75,18.85,622
DVK18,2018-03-05 06:00,5,18.9,18.9,18.85,18.85,82
DVK18,2018-03-05 06:30,5,18.9,18.9,18.9,18.9,20
DVK18,2018-03-05 07:00,5,19,19,18.85,18.9,66
DVK18,2018-03-05 07:30,5,18.95,18.95,18.95,18.95,26
DVK18,2018-03-05 08:00,5,19,19.1,19,19.05,344
DVK18,2018-03-05 08:30,5,19,19,18.9,18.95,703
DVK18,2018-03-05 09:00,5,19,19,18.9,18.9,135
DVK18,2018-03-05 09:30,5,18.85,18.85,18.6,18.6,451
DVK18,2018-03-05 10:00,5,18.55,18.55,18.45,18.5,1237
DVK18,2018-03-05 10:30,5,18.5,18.5,18.35,18.35,531
DVK18,2018-03-05 11:00,5,18.4,18.4,18.4,18.4,1
DVK18,2018-03-05 12:00,5,18.2,18.2,18.2,18.2,22
DVK18,2018-03-05 12:30,5,18.25,18.25,18.25,18.25,4
DVK18,2018-03-05 13:00,5,18.25,18.3,18.25,18.3,22
DVK18,2018-03-05 14:00,5,18.05,18.05,18.05,18.05,180
DVK18,2018-03-06 01:00,6,18.15,18.15,18.15,18.15,1
DVK18,2018-03-06 02:00,6,18.15,18.2,18.1,18.1,43
DVK18,2018-03-06 02:30,6,18.1,18.15,18.1,18.15,122
DVK18,2018-03-06 03:00,6,18.1,18.1,18.1,18.1,1
DVK18,2018-03-06 03:30,6,18.15,18.25,18.15,18.25,288
DVK18,2018-03-06 04:00,6,18.25,18.3,18.25,18.3,20
DVK18,2018-03-06 05:00,6,18.3,18.35,18.25,18.3,415
DVK18,2018-03-06 05:30,6,18.3,18.35,18.3,18.3,194
DVK18,2018-03-06 06:00,6,18.35,18.35,18.25,18.25,37
DVK18,2018-03-06 07:00,6,18.3,18.3,18.3,18.3,70
DVK18,2018-03-06 07:30,6,18.4,18.4,18.4,18.4,8
DVK18,2018-03-06 08:00,6,18.35,18.45,18.35,18.45,320
DVK18,2018-03-06 08:30,6,18.45,18.6,18.4,18.5,417
DVK18,2018-03-06 09:00,6,18.6,18.6,18.5,18.5,90
DVK18,2018-03-06 09:30,6,18.45,18.6,18.4,18.6,568
DVK18,2018-03-06 10:00,6,18.6,18.65,18.6,18.65,503
DVK18,2018-03-06 10:30,6,18.65,18.7,18.6,18.65,250
DVK18,2018-03-06 11:00,6,18.6,18.6,18.6,18.6,3
DVK18,2018-03-06 11:30,6,18.45,18.45,18.4,18.4,10
DVK18,2018-03-06 12:00,6,18.25,18.25,18.25,18.25,4
DVK18,2018-03-06 14:00,6,18.45,18.45,18.45,18.45,5
DVK18,2018-03-07 01:00,7,19.3,19.3,19.25,19.25,8
DVK18,2018-03-07 02:00,7,18.9,19,18.7,18.75,54
DVK18,2018-03-07 02:30,7,18.75,18.85,18.75,18.85,277
DVK18,2018-03-07 03:00,7,18.85,18.85,18.75,18.8,640
DVK18,2018-03-07 03:30,7,18.8,18.85,18.8,18.85,167
DVK18,2018-03-07 04:00,7,18.8,18.8,18.75,18.75,54
DVK18,2018-03-07 04:30,7,18.85,18.85,18.85,18.85,19
DVK18,2018-03-07 06:00,7,18.8,18.8,18.7,18.75,264
DVK18,2018-03-07 06:30,7,18.75,18.8,18.75,18.8,83
DVK18,2018-03-07 07:00,7,18.85,18.85,18.7,18.7,28
DVK18,2018-03-07 08:00,7,18.7,18.7,18.7,18.7,494
DVK18,2018-03-07 08:30,7,18.7,18.75,18.65,18.75,1392
DVK18,2018-03-07 09:00,7,18.8,18.9,18.75,18.75,338
DVK18,2018-03-07 09:30,7,18.65,18.65,18.6,18.65,18
DVK18,2018-03-07 10:00,7,18.6,18.85,18.6,18.8,752
DVK18,2018-03-07 10:30,7,18.8,18.8,18.7,18.8,75
DVK18,2018-03-07 11:00,7,18.95,18.95,18.85,18.85,17
DVK18,2018-03-07 12:00,7,18.9,18.9,18.9,18.9,5
DVK18,2018-03-07 12:30,7,18.75,18.75,18.65,18.65,20
DVK18,2018-03-07 13:00,7,18.6,18.6,18.55,18.55,11
DVK18,2018-03-07 13:30,7,18.5,18.5,18.3,18.45,35
DVK18,2018-03-07 14:00,7,18.3,18.3,18.3,18.3,28
DVK18,2018-03-07 14:30,7,18.3,18.3,18.2,18.2,19
DVK18,2018-03-08 01:30,8,18.35,18.5,18.35,18.5,225
DVK18,2018-03-08 02:00,8,18.55,18.65,18.5,18.55,48
DVK18,2018-03-08 02:30,8,18.55,18.6,18.5,18.6,391
DVK18,2018-03-08 03:00,8,18.55,18.6,18.45,18.5,162
DVK18,2018-03-08 03:30,8,18.5,18.65,18.45,18.65,757
DVK18,2018-03-08 04:00,8,18.65,18.65,18.6,18.6,159
DVK18,2018-03-08 04:30,8,18.6,18.65,18.6,18.65,74
DVK18,2018-03-08 05:00,8,18.65,18.65,18.6,18.6,686
DVK18,2018-03-08 05:30,8,18.6,18.6,18.55,18.55,73
DVK18,2018-03-08 06:00,8,18.5,18.5,18.45,18.45,262
DVK18,2018-03-08 06:30,8,18.55,18.55,18.5,18.5,258
DVK18,2018-03-08 07:00,8,18.5,18.5,18.5,18.5,2
DVK18,2018-03-08 07:30,8,18.5,18.5,18.5,18.5,36
DVK18,2018-03-08 08:00,8,18.5,18.5,18.3,18.3,372
DVK18,2018-03-08 08:30,8,18.3,18.35,18.25,18.35,101
DVK18,2018-03-08 09:00,8,18.35,18.4,18.35,18.4,214
DVK18,2018-03-08 09:30,8,18.4,18.4,18.35,18.35,268
DVK18,2018-03-08 10:00,8,18.35,18.35,18.25,18.3,629
DVK18,2018-03-08 10:30,8,18.3,18.4,18.3,18.4,216
DVK18,2018-03-08 11:00,8,18.45,18.5,18.45,18.5,250
DVK18,2018-03-08 11:30,8,18.4,18.4,18.4,18.4,4
DVK18,2018-03-08 13:30,8,18.4,18.4,18.4,18.4,5
DVK18,2018-03-08 14:30,8,18.35,18.35,18.35,18.35,10
DVK18,2018-03-09 02:00,9,18.3,18.4,18.3,18.35,81
DVK18,2018-03-09 02:30,9,18.4,18.4,18.3,18.3,158
DVK18,2018-03-09 03:00,9,18.35,18.4,18.3,18.3,231
DVK18,2018-03-09 03:30,9,18.3,18.3,18.3,18.3,19
DVK18,2018-03-09 04:00,9,18.3,18.35,18.3,18.35,209
DVK18,2018-03-09 04:30,9,18.3,18.3,18.3,18.3,459
DVK18,2018-03-09 05:00,9,18.3,18.35,18.3,18.35,71
DVK18,2018-03-09 05:30,9,18.35,18.35,18.35,18.35,341
DVK18,2018-03-09 06:00,9,18.35,18.4,18.35,18.4,582
DVK18,2018-03-09 06:30,9,18.35,18.35,18.35,18.35,177
DVK18,2018-03-09 07:00,9,18.3,18.3,18.2,18.2,441
DVK18,2018-03-09 07:30,9,18.1,18.1,17.95,18,1219
DVK18,2018-03-09 08:00,9,18.05,18.25,18,18.25,721
DVK18,2018-03-09 08:30,9,18.2,18.25,18.15,18.15,2274
DVK18,2018-03-09 09:00,9,18.15,18.15,18,18.05,1961
DVK18,2018-03-09 09:30,9,17.95,17.95,17.85,17.9,1121
DVK18,2018-03-09 10:00,9,17.85,17.85,17.7,17.75,1817
DVK18,2018-03-09 10:30,9,17.7,17.75,17.7,17.7,281
DVK18,2018-03-09 11:00,9,17.7,17.7,17.65,17.65,171
DVK18,2018-03-09 11:30,9,17.65,17.65,17.65,17.65,21
DVK18,2018-03-09 12:00,9,17.65,17.65,17.5,17.5,111
DVK18,2018-03-09 14:00,9,17.4,17.4,17.4,17.4,1
DVK18,2018-03-09 14:30,9,17.35,17.35,17.3,17.3,35
DVK18,2018-03-12 02:00,12,17.25,17.25,17.2,17.2,2
DVK18,2018-03-12 03:00,12,17.4,17.4,17.35,17.35,37
DVK18,2018-03-12 03:30,12,17.45,17.45,17.35,17.4,196
DVK18,2018-03-12 04:00,12,17.4,17.45,17.35,17.35,262
DVK18,2018-03-12 04:30,12,17.35,17.35,17.35,17.35,41
DVK18,2018-03-12 05:00,12,17.45,17.45,17.45,17.45,1
DVK18,2018-03-12 05:30,12,17.3,17.3,17.25,17.3,156
DVK18,2018-03-12 06:00,12,17.25,17.35,17.25,17.3,541
DVK18,2018-03-12 06:30,12,17.25,17.3,17.2,17.3,238
DVK18,2018-03-12 07:00,12,17.35,17.35,17.3,17.3,475
DVK18,2018-03-12 07:30,12,17.3,17.35,17.3,17.3,655
DVK18,2018-03-12 08:00,12,17.3,17.35,17.25,17.25,168
DVK18,2018-03-12 08:30,12,17.3,17.3,17.2,17.3,330
DVK18,2018-03-12 09:00,12,17.3,17.35,17.3,17.3,358
DVK18,2018-03-12 09:30,12,17.35,17.4,17.35,17.4,207
DVK18,2018-03-12 10:00,12,17.4,17.55,17.4,17.55,590
DVK18,2018-03-12 10:30,12,17.55,17.55,17.5,17.55,919
DVK18,2018-03-12 11:00,12,17.45,17.45,17.4,17.4,188
DVK18,2018-03-12 11:30,12,17.4,17.55,17.4,17.55,189
DVK18,2018-03-12 12:00,12,17.4,17.4,17.3,17.3,320
DVK18,2018-03-12 12:30,12,17.35,17.35,17.35,17.35,16
DVK18,2018-03-12 13:00,12,17.35,17.4,17.35,17.4,16
DVK18,2018-03-12 13:30,12,17.55,17.55,17.55,17.55,5
DVK18,2018-03-12 14:00,12,17.5,17.5,17.5,17.5,23
DVK18,2018-03-12 14:30,12,17.35,17.45,17.35,17.45,80
DVK18,2018-03-13 03:00,13,17.3,17.35,17.25,17.25,99
DVK18,2018-03-13 03:30,13,17.25,17.25,17.25,17.25,98
DVK18,2018-03-13 04:00,13,17.2,17.2,17.15,17.15,39
DVK18,2018-03-13 04:30,13,17.2,17.2,17.2,17.2,118
DVK18,2018-03-13 05:00,13,17.25,17.25,17.2,17.2,87
DVK18,2018-03-13 06:00,13,17.35,17.35,17.35,17.35,76
DVK18,2018-03-13 06:30,13,17.4,17.4,17.4,17.4,300
DVK18,2018-03-13 07:00,13,17.4,17.45,17.4,17.45,164
DVK18,2018-03-13 07:30,13,17.4,17.55,17.35,17.4,216
DVK18,2018-03-13 08:00,13,17.45,17.45,17.4,17.4,128
DVK18,2018-03-13 08:30,13,17.45,17.5,17.4,17.5,599
DVK18,2018-03-13 09:00,13,17.55,17.55,17.45,17.45,355
DVK18,2018-03-13 09:30,13,17.55,17.55,17.5,17.55,211
DVK18,2018-03-13 10:00,13,17.55,17.8,17.55,17.8,287
DVK18,2018-03-13 10:30,13,17.8,17.9,17.75,17.9,327
DVK18,2018-03-13 11:00,13,17.9,18.3,17.9,18,1167
DVK18,2018-03-13 11:30,13,17.95,17.95,17.8,17.8,337
DVK18,2018-03-13 12:00,13,17.7,17.7,17.7,17.7,7
DVK18,2018-03-13 12:30,13,17.7,17.85,17.7,17.8,32
DVK18,2018-03-13 13:00,13,17.75,17.75,17.75,17.75,38
DVK18,2018-03-13 14:00,13,18.05,18.05,18.05,18.05,6
DVK18,2018-03-13 14:30,13,17.95,18.05,17.95,18,50
DVK18,2018-03-13 15:30,13,18,18,18,18,2
DVK18,2018-03-14 02:30,14,17.8,17.8,17.8,17.8,2
DVK18,2018-03-14 03:00,14,17.85,17.9,17.75,17.85,160
DVK18,2018-03-14 03:30,14,17.85,17.9,17.8,17.9,217
DVK18,2018-03-14 04:00,14,17.8,17.8,17.8,17.8,17
DVK18,2018-03-14 04:30,14,17.85,17.85,17.8,17.8,50
DVK18,2018-03-14 05:00,14,17.8,17.9,17.8,17.85,444
DVK18,2018-03-14 05:30,14,17.85,17.85,17.85,17.85,1
DVK18,2018-03-14 06:00,14,17.8,17.8,17.8,17.8,1
DVK18,2018-03-14 06:30,14,17.75,17.75,17.7,17.75,89
DVK18,2018-03-14 07:00,14,17.75,17.8,17.75,17.8,139
DVK18,2018-03-14 07:30,14,17.8,17.8,17.75,17.75,136
DVK18,2018-03-14 08:00,14,17.75,17.75,17.7,17.75,29
DVK18,2018-03-14 08:30,14,17.75,17.85,17.75,17.85,195
DVK18,2018-03-14 09:00,14,17.85,17.95,17.8,17.95,185
DVK18,2018-03-14 09:30,14,17.9,17.95,17.85,17.95,313
DVK18,2018-03-14 10:00,14,17.95,18.15,17.95,18.1,724
DVK18,2018-03-14 10:30,14,18,18.3,18,18.3,125
DVK18,2018-03-14 11:00,14,18.3,18.35,18.2,18.2,201
DVK18,2018-03-14 11:30,14,18.2,18.3,18.05,18.3,230
DVK18,2018-03-14 12:00,14,18.3,18.3,18.3,18.3,30
DVK18,2018-03-14 12:30,14,18.2,18.2,17.95,17.95,21
DVK18,2018-03-14 14:00,14,18.25,18.25,18.25,18.25,3
DVK18,2018-03-14 14:30,14,18.3,18.35,18.3,18.35,4
DVK18,2018-03-15 03:00,15,18.1,18.1,18.05,18.05,72
DVK18,2018-03-15 03:30,15,18.05,18.15,18.05,18.15,35
DVK18,2018-03-15 04:00,15,18.05,18.05,18.05,18.05,150
DVK18,2018-03-15 04:30,15,18.1,18.15,18.05,18.15,76
DVK18,2018-03-15 05:00,15,18.2,18.4,18.2,18.4,1019
DVK18,2018-03-15 05:30,15,18.35,18.4,18.35,18.4,28
DVK18,2018-03-15 06:00,15,18.4,18.5,18.4,18.4,184
DVK18,2018-03-15 06:30,15,18.35,18.35,18.2,18.2,593
DVK18,2018-03-15 07:00,15,18.25,18.3,18.25,18.3,18
DVK18,2018-03-15 07:30,15,18.3,18.3,18.3,18.3,32
DVK18,2018-03-15 08:00,15,18.3,18.3,18.2,18.25,128
DVK18,2018-03-15 08:30,15,18.2,18.3,18.2,18.3,187
DVK18,2018-03-15 09:00,15,18.2,18.2,18.2,18.2,75
DVK18,2018-03-15 09:30,15,18.2,18.3,18.15,18.15,776
DVK18,2018-03-15 10:00,15,18.15,18.15,18,18.05,618
DVK18,2018-03-15 10:30,15,18.05,18.05,18,18.05,138
DVK18,2018-03-15 11:00,15,18,18.05,17.95,18,998
DVK18,2018-03-15 11:30,15,18.05,18.05,18,18.05,239
DVK18,2018-03-15 12:30,15,18.05,18.1,18.05,18.1,10
DVK18,2018-03-15 13:00,15,18.2,18.2,18.2,18.2,100
DVK18,2018-03-15 13:30,15,18.15,18.2,18.1,18.15,209
DVK18,2018-03-15 14:00,15,17.9,18.05,17.9,18.05,166
DVK18,2018-03-16 03:30,16,17.95,17.95,17.85,17.85,16
DVK18,2018-03-16 04:00,16,17.85,17.9,17.8,17.9,857
DVK18,2018-03-16 04:30,16,17.9,17.9,17.9,17.9,99
DVK18,2018-03-16 05:00,16,17.95,17.95,17.9,17.9,272
DVK18,2018-03-16 05:30,16,17.9,18.05,17.85,17.95,922
DVK18,2018-03-16 06:00,16,18,18,17.95,18,450
DVK18,2018-03-16 06:30,16,18,18.05,18,18.05,532
DVK18,2018-03-16 07:00,16,18.05,18.05,18,18,75
DVK18,2018-03-16 07:30,16,17.95,18,17.85,17.85,1398
DVK18,2018-03-16 08:00,16,17.85,17.9,17.8,17.9,1579
DVK18,2018-03-16 08:30,16,17.85,17.85,17.75,17.75,226
DVK18,2018-03-16 09:00,16,17.7,17.75,17.45,17.45,2921
DVK18,2018-03-16 09:30,16,17.4,17.4,17.3,17.35,528
DVK18,2018-03-16 10:00,16,17.35,17.4,17.25,17.3,1993
DVK18,2018-03-16 10:30,16,17.25,17.3,17.15,17.3,506
DVK18,2018-03-16 11:00,16,17.3,17.3,17.15,17.2,1956
DVK18,2018-03-16 11:30,16,17.2,17.2,17.1,17.1,250
DVK18,2018-03-16 12:00,16,17.2,17.35,17.2,17.35,17
DVK18,2018-03-16 12:30,16,17.35,17.35,17.35,17.35,1
DVK18,2018-03-16 13:30,16,17.25,17.25,17.25,17.25,14
DVK18,2018-03-16 14:00,16,17.25,17.25,17.25,17.25,2
DVK18,2018-03-16 14:30,16,17.35,17.35,17.35,17.35,10
DVK18,2018-03-19 02:30,19,17.45,17.45,17.45,17.45,5
DVK18,2018-03-19 03:00,19,17.45,17.6,17.35,17.5,642
DVK18,2018-03-19 03:30,19,17.5,17.7,17.5,17.55,416
DVK18,2018-03-19 04:00,19,17.55,17.6,17.5,17.5,197
DVK18,2018-03-19 04:30,19,17.5,17.55,17.4,17.4,644
DVK18,2018-03-19 05:00,19,17.45,17.5,17.45,17.5,170
DVK18,2018-03-19 06:30,19,17.55,17.55,17.55,17.55,26
DVK18,2018-03-19 07:00,19,17.4,17.45,17.4,17.45,14
DVK18,2018-03-19 07:30,19,17.45,17.45,17.45,17.45,83
DVK18,2018-03-19 08:00,19,17.45,17.55,17.45,17.45,94
DVK18,2018-03-19 08:30,19,17.5,17.6,17.5,17.55,284
DVK18,2018-03-19 09:00,19,17.55,17.65,17.55,17.6,735
DVK18,2018-03-19 09:30,19,17.55,17.8,17.55,17.75,487
DVK18,2018-03-19 10:00,19,17.8,17.95,17.7,17.9,887
DVK18,2018-03-19 10:30,19,17.9,18.2,17.9,18.15,435
DVK18,2018-03-19 11:00,19,18.15,18.25,18.05,18.05,2562
DVK18,2018-03-19 11:30,19,18.05,18.2,18,18.2,758
DVK18,2018-03-19 12:00,19,18.1,18.35,18.1,18.35,98
DVK18,2018-03-19 12:30,19,18.2,18.2,18.05,18.05,63
DVK18,2018-03-19 13:00,19,18.05,18.1,18.05,18.1,61
DVK18,2018-03-19 13:30,19,18.35,18.35,18.3,18.3,9
DVK18,2018-03-19 14:00,19,18.15,18.15,17.9,17.9,39
DVK18,2018-03-19 14:30,19,17.9,17.9,17.8,17.85,21
DVK18,2018-03-19 15:00,19,17.8,17.8,17.8,17.8,5
DVK18,2018-03-19 15:30,19,17.6,17.9,17.55,17.9,77
DVK18,2018-03-20 03:00,20,17.75,17.85,17.7,17.75,424
DVK18,2018-03-20 03:30,20,17.75,18.05,17.75,17.95,1254
DVK18,2018-03-20 04:00,20,17.9,18.2,17.75,18.1,2741
DVK18,2018-03-20 04:30,20,18.05,18.1,17.95,17.95,416
DVK18,2018-03-20 05:00,20,17.95,17.95,17.8,17.8,334
DVK18,2018-03-20 05:30,20,17.75,17.8,17.65,17.7,378
DVK18,2018-03-20 06:00,20,17.7,17.7,17.65,17.65,30
DVK18,2018-03-20 06:30,20,17.6,17.65,17.6,17.65,337
DVK18,2018-03-20 07:00,20,17.6,17.7,17.6,17.7,76
DVK18,2018-03-20 07:30,20,17.7,17.7,17.65,17.7,166
DVK18,2018-03-20 08:00,20,17.7,18.05,17.7,18,293
DVK18,2018-03-20 08:30,20,17.9,17.9,17.7,17.75,954
DVK18,2018-03-20 09:00,20,17.75,17.85,17.75,17.75,302
DVK18,2018-03-20 09:30,20,17.7,17.8,17.7,17.75,293
DVK18,2018-03-20 10:00,20,17.8,17.8,17.7,17.7,707
DVK18,2018-03-20 10:30,20,17.7,17.85,17.6,17.75,1825
DVK18,2018-03-20 11:00,20,17.75,17.75,17.65,17.7,2154
DVK18,2018-03-20 11:30,20,17.65,17.75,17.65,17.65,1475
DVK18,2018-03-20 12:00,20,17.65,17.75,17.6,17.75,676
DVK18,2018-03-20 12:30,20,17.75,17.75,17.7,17.7,92
DVK18,2018-03-20 13:00,20,17.7,17.7,17.7,17.7,1
DVK18,2018-03-20 13:30,20,17.55,17.55,17.5,17.55,35
DVK18,2018-03-20 14:00,20,17.5,17.5,17.3,17.3,246
DVK18,2018-03-20 14:30,20,17.4,17.7,17.4,17.7,60
DVK18,2018-03-20 15:00,20,17.45,17.5,17.45,17.5,4
DVK18,2018-03-21 02:00,21,17.4,17.5,17.35,17.5,12
DVK18,2018-03-21 02:30,21,17.5,17.55,17.5,17.55,101
DVK18,2018-03-21 03:00,21,17.55,17.55,17.5,17.55,14
DVK18,2018-03-21 03:30,21,17.55,17.65,17.55,17.65,132
DVK18,2018-03-21 04:00,21,17.65,17.8,17.65,17.7,572
DVK18,2018-03-21 04:30,21,17.75,17.75,17.7,17.7,21
DVK18,2018-03-21 05:00,21,17.7,17.7,17.65,17.65,291
DVK18,2018-03-21 05:30,21,17.6,17.65,17.6,17.6,604
DVK18,2018-03-21 06:00,21,17.6,17.6,17.6,17.6,6
DVK18,2018-03-21 06:30,21,17.65,17.7,17.65,17.7,121
DVK18,2018-03-21 07:00,21,17.7,17.85,17.7,17.8,391
DVK18,2018-03-21 07:30,21,17.8,17.9,17.7,17.8,921
DVK18,2018-03-21 08:00,21,17.8,17.9,17.65,17.7,2012
DVK18,2018-03-21 08:30,21,17.7,17.85,17.6,17.65,2349
DVK18,2018-03-21 09:00,21,17.7,17.8,17.65,17.75,1146
DVK18,2018-03-21 09:30,21,17.75,17.75,17.6,17.6,390
DVK18,2018-03-21 10:00,21,17.65,17.75,17.6,17.6,406
DVK18,2018-03-21 10:30,21,17.6,17.6,17.3,17.35,1351
DVK18,2018-03-21 11:00,21,17.4,17.6,17.4,17.4,4182
DVK18,2018-03-21 11:30,21,17.35,17.45,17.25,17.25,833
DVK18,2018-03-21 12:00,21,17.35,17.45,17.35,17.35,102
DVK18,2018-03-21 12:30,21,17.35,17.4,17.2,17.3,321
DVK18,2018-03-21 13:00,21,17.2,17.25,17.15,17.25,289
DVK18,2018-03-21 13:30,21,17.3,17.65,17.3,17.6,259
DVK18,2018-03-21 14:00,21,17.45,17.5,17.3,17.4,133
DVK18,2018-03-21 14:30,21,17.35,17.65,17.35,17.65,20
DVK18,2018-03-21 15:00,21,17.65,17.65,17.65,17.65,3
DVK18,2018-03-22 02:00,22,17.85,17.95,17.85,17.85,81
DVK18,2018-03-22 02:30,22,17.9,18,17.9,18,117
DVK18,2018-03-22 03:00,22,18.05,18.05,17.35,17.35,986
DVK18,2018-03-22 03:30,22,17.3,17.4,17.25,17.25,1093
DVK18,2018-03-22 04:00,22,17.25,17.65,17.25,17.65,1124
DVK18,2018-03-22 04:30,22,17.65,17.75,17.65,17.7,253
DVK18,2018-03-22 05:00,22,17.65,17.9,17.6,17.85,2777
DVK18,2018-03-22 05:30,22,17.8,18.25,17.8,18.1,2142
DVK18,2018-03-22 06:00,22,18.05,18.05,17.85,17.95,621
DVK18,2018-03-22 06:30,22,17.9,17.95,17.65,17.75,670
DVK18,2018-03-22 07:00,22,17.75,18,17.75,18,817
DVK18,2018-03-22 07:30,22,18,18.45,17.95,18.2,2263
DVK18,2018-03-22 08:00,22,18.2,18.35,18.2,18.35,635
DVK18,2018-03-22 08:30,22,18.35,18.55,18.15,18.35,1507
DVK18,2018-03-22 09:00,22,18.4,18.4,18.1,18.35,1061
DVK18,2018-03-22 09:30,22,18.4,18.75,18.4,18.7,1974
DVK18,2018-03-22 10:00,22,18.7,18.75,18.55,18.75,1132
DVK18,2018-03-22 10:30,22,18.7,19.05,18.7,18.8,3248
DVK18,2018-03-22 11:00,22,18.8,18.85,18.45,18.45,4788
DVK18,2018-03-22 11:30,22,18.45,18.55,18.3,18.55,2456
DVK18,2018-03-22 12:00,22,18.6,18.6,18.5,18.5,173
DVK18,2018-03-22 12:30,22,18.25,18.35,18.25,18.35,85
DVK18,2018-03-22 13:00,22,18.55,18.6,18.55,18.6,111
DVK18,2018-03-22 13:30,22,18.6,18.75,18.6,18.75,25
DVK18,2018-03-22 14:00,22,18.75,19.05,18.75,19.05,123
DVK18,2018-03-22 14:30,22,19.1,19.3,19.1,19.15,22
DVK18,2018-03-22 15:30,22,19.1,19.1,19,19.05,50
DVK18,2018-03-23 02:00,23,19.2,19.25,19.05,19.1,20
DVK18,2018-03-23 02:30,23,18.95,18.95,18.9,18.9,8
DVK18,2018-03-23 03:00,23,18.75,19.05,18.75,19,645
DVK18,2018-03-23 03:30,23,19.05,19.35,19.05,19.25,2330
DVK18,2018-03-23 04:00,23,19.25,19.3,19.05,19.1,1913
DVK18,2018-03-23 04:30,23,19.15,19.25,19.05,19.15,2428
DVK18,2018-03-23 05:00,23,19.15,19.2,19.05,19.05,2224
DVK18,2018-03-23 05:30,23,19.05,19.05,18.95,18.95,774
DVK18,2018-03-23 06:00,23,18.95,19,18.9,18.95,380
DVK18,2018-03-23 06:30,23,18.9,19.05,18.9,19,804
DVK18,2018-03-23 07:00,23,19,19,18.8,18.9,682
DVK18,2018-03-23 07:30,23,18.9,18.95,18.85,18.95,519
DVK18,2018-03-23 08:00,23,18.95,18.95,18.55,18.6,1400
DVK18,2018-03-23 08:30,23,18.6,18.9,18.45,18.75,2495
DVK18,2018-03-23 09:00,23,18.75,18.85,18.65,18.8,949
DVK18,2018-03-23 09:30,23,18.8,18.85,18.7,18.75,1380
DVK18,2018-03-23 10:00,23,18.8,18.95,18.8,18.95,784
DVK18,2018-03-23 10:30,23,18.95,19.25,18.9,19.25,1227
DVK18,2018-03-23 11:00,23,19.25,19.25,18.9,19,1280
DVK18,2018-03-23 11:30,23,19,19.15,19,19.05,831
DVK18,2018-03-23 12:00,23,18.95,18.95,18.85,18.85,200
DVK18,2018-03-23 12:30,23,18.9,18.9,18.75,18.75,18
DVK18,2018-03-23 13:00,23,18.75,18.75,18.75,18.75,1
DVK18,2018-03-23 13:30,23,19.2,19.5,19.2,19.5,8
DVK18,2018-03-23 14:00,23,19.65,19.65,19.3,19.4,61
DVK18,2018-03-23 14:30,23,19.5,19.7,19.5,19.7,89
DVK18,2018-03-23 15:00,23,19.6,19.6,19.45,19.45,15
DVK18,2018-03-26 01:00,26,19,19,18.9,19,12
DVK18,2018-03-26 01:30,26,18.9,18.9,18.35,18.75,263
DVK18,2018-03-26 02:00,26,18.65,18.85,18.6,18.8,327
DVK18,2018-03-26 02:30,26,18.85,18.85,18.6,18.65,460
DVK18,2018-03-26 03:00,26,18.6,18.6,18.5,18.6,617
DVK18,2018-03-26 03:30,26,18.55,18.7,18.5,18.7,60
DVK18,2018-03-26 04:00,26,18.7,18.7,18.65,18.65,205
DVK18,2018-03-26 04:30,26,18.65,18.65,18.55,18.6,75
DVK18,2018-03-26 05:00,26,18.6,18.6,18.55,18.6,125
DVK18,2018-03-26 05:30,26,18.6,18.6,18.6,18.6,9
DVK18,2018-03-26 06:00,26,18.6,18.65,18.6,18.65,294
DVK18,2018-03-26 06:30,26,18.65,18.65,18.6,18.6,84
DVK18,2018-03-26 07:00,26,18.55,18.6,18.55,18.6,53
DVK18,2018-03-26 07:30,26,18.65,18.7,18.65,18.7,245
DVK18,2018-03-26 08:00,26,18.7,18.8,18.7,18.8,110
DVK18,2018-03-26 08:30,26,18.75,18.8,18.7,18.8,851
DVK18,2018-03-26 09:00,26,18.8,18.95,18.8,18.9,336
DVK18,2018-03-26 09:30,26,19,19.3,19,19.15,611
DVK18,2018-03-26 10:00,26,19.15,19.4,19.1,19.3,2297
DVK18,2018-03-26 10:30,26,19.25,19.35,19.1,19.25,913
DVK18,2018-03-26 11:00,26,19.25,19.25,19.15,19.15,116
DVK18,2018-03-26 11:30,26,19.2,19.2,19,19.1,216
DVK18,2018-03-26 12:00,26,19,19,18.85,18.85,45
DVK18,2018-03-26 12:30,26,19,19.05,18.95,19.05,26
DVK18,2018-03-26 13:00,26,19,19,19,19,3
DVK18,2018-03-26 14:30,26,18.75,18.8,18.7,18.7,24
DVK18,2018-03-27 01:00,27,18.65,18.65,18.65,18.65,5
DVK18,2018-03-27 01:30,27,18.65,18.65,18.6,18.6,184
DVK18,2018-03-27 02:00,27,18.65,18.65,18.55,18.65,507
DVK18,2018-03-27 02:30,27,18.7,18.8,18.6,18.7,1282
DVK18,2018-03-27 03:00,27,18.75,18.8,18.7,18.7,535
DVK18,2018-03-27 03:30,27,18.7,18.7,18.7,18.7,1
DVK18,2018-03-27 04:00,27,18.6,18.6,18.5,18.5,205
DVK18,2018-03-27 04:30,27,18.5,18.55,18.5,18.5,284
DVK18,2018-03-27 05:00,27,18.5,18.6,18.45,18.55,386
DVK18,2018-03-27 06:00,27,18.65,18.65,18.6,18.6,362
DVK18,2018-03-27 06:30,27,18.6,18.65,18.6,18.6,31
DVK18,2018-03-27 07:00,27,18.6,18.65,18.55,18.55,173
DVK18,2018-03-27 07:30,27,18.55,18.65,18.5,18.65,439
DVK18,2018-03-27 08:00,27,18.65,18.65,18.55,18.55,408
DVK18,2018-03-27 08:30,27,18.6,18.85,18.6,18.7,616
DVK18,2018-03-27 09:00,27,18.65,18.85,18.6,18.65,708
DVK18,2018-03-27 09:30,27,18.7,18.9,18.6,18.6,1262
DVK18,2018-03-27 10:00,27,18.7,18.8,18.5,18.55,1950
DVK18,2018-03-27 10:30,27,18.5,18.65,18.35,18.6,1091
DVK18,2018-03-27 11:00,27,18.6,18.6,18.55,18.6,120
DVK18,2018-03-27 11:30,27,18.7,18.7,18.7,18.7,22
DVK18,2018-03-27 12:00,27,18.6,18.65,18.6,18.65,18
DVK18,2018-03-27 12:30,27,18.95,18.95,18.95,18.95,4
DVK18,2018-03-27 13:30,27,19,19,19,19,1
DVK18,2018-03-27 14:00,27,19,19.35,19,19.35,173
DVK18,2018-03-27 14:30,27,19.4,19.55,19.15,19.15,98
DVK18,2018-03-28 01:00,28,19.1,19.15,19.1,19.15,15
DVK18,2018-03-28 01:30,28,19,19,18.95,19,215
DVK18,2018-03-28 02:00,28,19,19.2,18.95,19.2,633
DVK18,2018-03-28 02:30,28,19.2,19.6,19.2,19.55,1249
DVK18,2018-03-28 03:00,28,19.55,19.55,19.3,19.3,320
DVK18,2018-03-28 03:30,28,19.15,19.4,19.15,19.35,485
DVK18,2018-03-28 04:00,28,19.35,19.35,19.15,19.2,286
DVK18,2018-03-28 04:30,28,19.1,19.2,19.05,19.2,308
DVK18,2018-03-28 05:00,28,19.05,19.05,18.95,18.95,335
DVK18,2018-03-28 05:30,28,19,19,18.85,18.85,396
DVK18,2018-03-28 06:00,28,18.9,18.9,18.75,18.75,372
DVK18,2018-03-28 06:30,28,18.8,18.8,18.75,18.75,414
DVK18,2018-03-28 07:00,28,18.75,18.8,18.75,18.75,464
DVK18,2018-03-28 07:30,28,18.75,18.9,18.7,18.9,912
DVK18,2018-03-28 08:00,28,18.9,18.95,18.7,18.75,1032
DVK18,2018-03-28 08:30,28,18.7,18.95,18.65,18.75,2263
DVK18,2018-03-28 09:00,28,18.75,18.95,18.7,18.9,2079
DVK18,2018-03-28 09:30,28,18.9,19.15,18.8,18.95,868
DVK18,2018-03-28 10:00,28,18.9,19,18.8,18.9,3977
DVK18,2018-03-28 10:30,28,18.9,18.9,18.65,18.8,932
DVK18,2018-03-28 11:00,28,18.75,18.8,18.4,18.8,370
DVK18,2018-03-28 11:30,28,18.7,18.8,18.45,18.8,99
DVK18,2018-03-28 12:00,28,18.8,18.85,18.7,18.7,19
DVK18,2018-03-28 12:30,28,18.7,18.8,18.7,18.8,52
DVK18,2018-03-28 13:00,28,18.65,18.75,18.65,18.75,27
DVK18,2018-03-28 13:30,28,18.55,18.55,18.4,18.4,7
DVK18,2018-03-28 14:00,28,18.8,18.9,18.8,18.9,31
DVK18,2018-03-28 14:30,28,18.5,18.5,18.5,18.5,3
DVK18,2018-03-29 01:30,29,18.5,18.5,18.45,18.45,10
DVK18,2018-03-29 02:00,29,18.4,18.6,18.35,18.55,880
DVK18,2018-03-29 02:30,29,18.5,18.5,18.4,18.5,237
DVK18,2018-03-29 03:00,29,18.5,18.5,18.4,18.45,390
DVK18,2018-03-29 03:30,29,18.45,18.45,18.35,18.35,214
DVK18,2018-03-29 04:00,29,18.3,18.45,18.3,18.45,249
DVK18,2018-03-29 04:30,29,18.3,18.35,18.3,18.35,301
DVK18,2018-03-29 05:00,29,18.35,18.35,18.3,18.3,109
DVK18,2018-03-29 05:30,29,18.3,18.45,18.3,18.45,195
DVK18,2018-03-29 06:00,29,18.4,18.4,18.35,18.4,154
DVK18,2018-03-29 06:30,29,18.45,18.45,18.35,18.35,66
DVK18,2018-03-29 07:00,29,18.3,18.35,18.3,18.35,214
DVK18,2018-03-29 07:30,29,18.3,18.35,18.2,18.25,280
DVK18,2018-03-29 08:00,29,18.25,18.25,18.05,18.05,229
DVK18,2018-03-29 08:30,29,18.05,18.25,18.05,18.25,342
DVK18,2018-03-29 09:00,29,18.2,18.2,18,18,395
DVK18,2018-03-29 09:30,29,18,18,17.75,17.75,1249
DVK18,2018-03-29 10:00,29,17.75,17.85,17.75,17.8,2404
DVK18,2018-03-29 10:30,29,17.75,17.85,17.6,17.6,1437
DVK18,2018-03-29 11:30,29,17.75,17.75,17.75,17.75,1
DVK18,2018-03-29 12:00,29,17.8,17.95,17.55,17.95,160
DVK18,2018-03-29 12:30,29,17.8,17.85,17.7,17.75,125
DVK18,2018-03-29 13:00,29,17.75,17.8,17.75,17.8,16
DVK18,2018-03-29 13:30,29,17.75,17.8,17.75,17.8,14
DVK18,2018-03-29 14:00,29,17.65,17.65,17.65,17.65,5
DVK18,2018-03-29 14:30,29,17.75,17.95,17.75,17.85,7
DVK18,2018-04-03 01:00,3,18.5,18.5,18.45,18.5,54
DVK18,2018-04-03 01:30,3,18.45,18.45,18.3,18.35,58
DVK18,2018-04-03 02:00,3,18.35,18.35,18.25,18.25,236
DVK18,2018-04-03 02:30,3,18.3,18.4,18.3,18.35,694
DVK18,2018-04-03 03:00,3,18.45,18.55,18.4,18.5,466
DVK18,2018-04-03 03:30,3,18.55,18.6,18.4,18.45,368
DVK18,2018-04-03 04:00,3,18.4,18.45,18.35,18.35,111
DVK18,2018-04-03 04:30,3,18.35,18.35,18.3,18.35,126
DVK18,2018-04-03 05:00,3,18.35,18.4,18.25,18.25,136
DVK18,2018-04-03 05:30,3,18.25,18.25,18.1,18.25,482
DVK18,2018-04-03 06:00,3,18.25,18.35,18.25,18.3,54
DVK18,2018-04-03 06:30,3,18.35,18.35,18.3,18.35,44
DVK18,2018-04-03 07:00,3,18.3,18.35,18.2,18.2,79
DVK18,2018-04-03 07:30,3,18.2,18.3,18.2,18.25,259
DVK18,2018-04-03 08:00,3,18.25,18.35,18.25,18.3,235
DVK18,2018-04-03 08:30,3,18.3,18.35,18.25,18.35,281
DVK18,2018-04-03 09:00,3,18.4,18.6,18.35,18.55,910
DVK18,2018-04-03 09:30,3,18.5,18.5,18.25,18.3,259
DVK18,2018-04-03 10:00,3,18.3,18.45,18.25,18.4,1277
DVK18,2018-04-03 10:30,3,18.4,18.65,18.4,18.55,596
DVK18,2018-04-03 11:00,3,18.45,18.6,18.45,18.6,64
DVK18,2018-04-03 12:00,3,18.45,18.45,18.45,18.45,4
DVK18,2018-04-03 12:30,3,18.45,18.45,18.45,18.45,40
DVK18,2018-04-03 13:30,3,18.45,18.45,18.35,18.35,145
DVK18,2018-04-03 14:00,3,18.25,18.25,18.2,18.2,121
DVK18,2018-04-03 14:30,3,18.3,18.3,18.2,18.2,40
DVK18,2018-04-04 01:30,4,18.5,18.5,18.5,18.5,35
DVK18,2018-04-04 02:00,4,18.5,18.6,18.35,18.6,316
DVK18,2018-04-04 02:30,4,18.55,18.9,18.5,18.9,730
DVK18,2018-04-04 03:00,4,18.9,19.2,18.9,18.9,1238
DVK18,2018-04-04 03:30,4,18.9,19,18.85,18.85,196
DVK18,2018-04-04 04:00,4,18.85,18.9,18.85,18.9,183
DVK18,2018-04-04 04:30,4,19,19.05,19,19.05,697
DVK18,2018-04-04 05:00,4,19,19.35,19,19.3,983
DVK18,2018-04-04 05:30,4,19.3,19.35,19.2,19.3,563
DVK18,2018-04-04 06:00,4,19.3,19.35,19.25,19.25,844
DVK18,2018-04-04 06:30,4,19.2,19.2,19.1,19.15,273
DVK18,2018-04-04 07:00,4,19.1,19.2,19.05,19.2,30
DVK18,2018-04-04 07:30,4,19.1,19.15,19.05,19.15,472
DVK18,2018-04-04 08:00,4,19.2,19.25,19.15,19.25,130
DVK18,2018-04-04 08:30,4,19.25,19.25,18.85,18.85,697
DVK18,2018-04-04 09:00,4,18.9,19.05,18.8,19.05,1663
DVK18,2018-04-04 09:30,4,19.05,19.1,18.85,18.9,1340
DVK18,2018-04-04 10:00,4,18.9,19.05,18.8,18.85,1143
DVK18,2018-04-04 10:30,4,18.85,18.95,18.8,18.8,985
DVK18,2018-04-04 11:00,4,18.8,18.85,18.75,18.75,308
DVK18,2018-04-04 11:30,4,18.75,18.75,18.7,18.7,16
DVK18,2018-04-04 12:00,4,18.75,18.75,18.75,18.75,25
DVK18,2018-04-04 13:00,4,18.75,18.75,18.7,18.7,110
DVK18,2018-04-04 13:30,4,18.7,18.7,18.55,18.55,210
DVK18,2018-04-04 14:00,4,18.5,18.55,18.5,18.5,184
DVK18,2018-04-04 14:30,4,18.45,18.45,18.25,18.35,236
DVK18,2018-04-05 01:00,5,18.1,18.2,17.9,17.9,98
DVK18,2018-04-05 01:30,5,17.95,17.95,17.8,17.8,28
DVK18,2018-04-05 02:00,5,18,18,17.8,17.85,418
DVK18,2018-04-05 02:30,5,17.8,17.9,17.8,17.85,214
DVK18,2018-04-05 03:00,5,17.9,17.9,17.8,17.85,288
DVK18,2018-04-05 03:30,5,17.9,17.9,17.85,17.85,188
DVK18,2018-04-05 04:00,5,17.9,17.95,17.9,17.9,220
DVK18,2018-04-05 04:30,5,17.95,18,17.85,17.85,545
DVK18,2018-04-05 05:00,5,17.9,17.9,17.85,17.85,33
DVK18,2018-04-05 05:30,5,17.9,17.9,17.85,17.85,166
DVK18,2018-04-05 06:00,5,17.85,17.85,17.7,17.7,714
DVK18,2018-04-05 06:30,5,17.75,17.8,17.75,17.75,202
DVK18,2018-04-05 07:00,5,17.75,17.8,17.65,17.75,299
DVK18,2018-04-05 07:30,5,17.75,17.75,17.65,17.65,266
DVK18,2018-04-05 08:00,5,17.7,17.75,17.7,17.7,535
DVK18,2018-04-05 08:30,5,17.7,17.75,17.65,17.7,965
DVK18,2018-04-05 09:00,5,17.7,17.75,17.65,17.65,456
DVK18,2018-04-05 09:30,5,17.65,17.7,17.65,17.65,504
DVK18,2018-04-05 10:00,5,17.65,17.65,17.4,17.45,3252
DVK18,2018-04-05 10:30,5,17.45,17.55,17.4,17.5,1592
DVK18,2018-04-05 11:00,5,17.45,17.65,17.45,17.6,192
DVK18,2018-04-05 11:30,5,17.55,17.55,17.5,17.55,53
DVK18,2018-04-05 12:00,5,17.6,17.65,17.6,17.65,71
DVK18,2018-04-05 13:00,5,17.6,17.7,17.5,17.5,40
DVK18,2018-04-05 13:30,5,17.6,17.6,17.6,17.6,6
DVK18,2018-04-05 14:00,5,17.6,17.6,17.55,17.55,4
DVK18,2018-04-05 14:30,5,17.55,17.55,17.55,17.55,2
DVK18,2018-04-06 01:00,6,17.75,17.95,17.75,17.75,287
DVK18,2018-04-06 01:30,6,17.75,17.75,17.75,17.75,7
DVK18,2018-04-06 02:00,6,17.65,17.75,17.55,17.6,268
DVK18,2018-04-06 02:30,6,17.6,17.75,17.6,17.75,262
DVK18,2018-04-06 03:00,6,17.8,17.85,17.75,17.8,473
DVK18,2018-04-06 03:30,6,17.8,17.85,17.75,17.75,134
DVK18,2018-04-06 04:00,6,17.75,17.8,17.75,17.75,67
DVK18,2018-04-06 04:30,6,17.75,17.75,17.7,17.7,333
DVK18,2018-04-06 05:00,6,17.7,17.7,17.65,17.65,63
DVK18,2018-04-06 05:30,6,17.65,17.7,17.65,17.7,128
DVK18,2018-04-06 06:00,6,17.7,17.8,17.7,17.75,252
DVK18,2018-04-06 06:30,6,17.75,17.8,17.7,17.7,432
DVK18,2018-04-06 07:00,6,17.7,17.7,17.6,17.65,411
DVK18,2018-04-06 07:30,6,17.65,17.7,17.45,17.5,504
DVK18,2018-04-06 08:00,6,17.5,17.55,17.45,17.5,356
DVK18,2018-04-06 08:30,6,17.5,17.5,17.25,17.3,605
DVK18,2018-04-06 09:00,6,17.25,17.4,17.25,17.35,1405
DVK18,2018-04-06 09:30,6,17.35,17.4,17.3,17.4,1582
DVK18,2018-04-06 10:00,6,17.4,17.65,17.35,17.65,1798
DVK18,2018-04-06 10:30,6,17.6,17.65,17.5,17.55,1202
DVK18,2018-04-06 11:00,6,17.5,17.7,17.5,17.65,92
DVK18,2018-04-06 11:30,6,17.65,17.65,17.5,17.5,20
DVK18,2018-04-06 12:00,6,17.6,17.6,17.6,17.6,9
DVK18,2018-04-06 12:30,6,17.75,17.8,17.75,17.8,36
DVK18,2018-04-06 13:00,6,17.8,17.9,17.8,17.9,121
DVK18,2018-04-06 13:30,6,17.95,18.05,17.95,18.05,67
DVK18,2018-04-06 14:00,6,18,18.05,17.95,17.95,66
DVK18,2018-04-06 14:30,6,17.85,17.85,17.6,17.6,77
DVK18,2018-04-09 01:00,9,17.35,17.35,17.3,17.3,48
DVK18,2018-04-09 02:00,9,17.35,17.5,17.2,17.2,260
DVK18,2018-04-09 02:30,9,17.15,17.3,17.15,17.3,357
DVK18,2018-04-09 03:00,9,17.3,17.3,17.3,17.3,229
DVK18,2018-04-09 03:30,9,17.3,17.3,17.25,17.3,241
DVK18,2018-04-09 04:00,9,17.3,17.3,17.25,17.25,267
DVK18,2018-04-09 04:30,9,17.25,17.3,17.25,17.3,275
DVK18,2018-04-09 05:00,9,17.35,17.35,17.25,17.25,408
DVK18,2018-04-09 05:30,9,17.25,17.35,17.25,17.35,159
DVK18,2018-04-09 06:00,9,17.4,17.4,17.3,17.35,371
DVK18,2018-04-09 06:30,9,17.3,17.4,17.3,17.35,86
DVK18,2018-04-09 07:00,9,17.35,17.55,17.35,17.45,86
DVK18,2018-04-09 07:30,9,17.4,17.45,17.4,17.45,542
DVK18,2018-04-09 08:00,9,17.5,17.55,17.45,17.45,757
DVK18,2018-04-09 08:30,9,17.4,17.65,17.4,17.5,447
DVK18,2018-04-09 09:00,9,17.5,17.55,17.45,17.55,867
DVK18,2018-04-09 09:30,9,17.55,17.55,17.45,17.55,705
DVK18,2018-04-09 10:00,9,17.55,17.55,17.4,17.4,1680
DVK18,2018-04-09 10:30,9,17.45,17.45,17.3,17.3,879
DVK18,2018-04-09 11:00,9,17.3,17.3,17.3,17.3,1
DVK18,2018-04-09 11:30,9,17.3,17.3,17.3,17.3,2
DVK18,2018-04-09 12:30,9,17.45,17.45,17.35,17.35,4
DVK18,2018-04-09 14:30,9,17.6,17.8,17.6,17.8,47
DVK18,2018-04-10 01:00,10,17.3,17.3,17.25,17.25,35
DVK18,2018-04-10 01:30,10,17.25,17.7,17.1,17.3,398
DVK18,2018-04-10 02:00,10,17.15,17.3,17.05,17.1,361
DVK18,2018-04-10 02:30,10,17.15,17.3,17.15,17.3,144
DVK18,2018-04-10 03:00,10,17.35,17.35,17.2,17.2,96
DVK18,2018-04-10 03:30,10,17.2,17.25,17.2,17.2,85
DVK18,2018-04-10 04:00,10,17.2,17.2,17.2,17.2,24
DVK18,2018-04-10 04:30,10,17.15,17.15,17.1,17.15,109
DVK18,2018-04-10 05:00,10,17.15,17.15,17.1,17.15,176
DVK18,2018-04-10 05:30,10,17.15,17.2,17.1,17.15,335
DVK18,2018-04-10 06:00,10,17.2,17.2,17.15,17.15,49
DVK18,2018-04-10 06:30,10,17.15,17.35,17.15,17.25,360
DVK18,2018-04-10 07:00,10,17.3,17.35,17.25,17.25,27
DVK18,2018-04-10 07:30,10,17.25,17.3,17.2,17.2,227
DVK18,2018-04-10 08:00,10,17.2,17.25,17.15,17.2,696
DVK18,2018-04-10 08:30,10,17.15,17.3,17.15,17.3,871
DVK18,2018-04-10 09:00,10,17.3,17.35,17.2,17.25,857
DVK18,2018-04-10 09:30,10,17.25,17.25,17.1,17.2,1330
DVK18,2018-04-10 10:00,10,17.1,17.1,16.9,16.9,3103
DVK18,2018-04-10 10:30,10,16.9,17.2,16.9,17.1,1649
DVK18,2018-04-10 11:00,10,17.15,17.45,17.15,17.45,183
DVK18,2018-04-10 11:30,10,17.2,17.3,17.15,17.3,6
DVK18,2018-04-10 13:00,10,17.2,17.2,17.2,17.2,3
DVK18,2018-04-10 13:30,10,17.3,17.45,17.2,17.35,169
DVK18,2018-04-10 14:00,10,17.35,17.35,17.35,17.35,42
DVK18,2018-04-10 14:30,10,17.25,17.25,17.15,17.15,54
DVK18,2018-04-11 02:00,11,17.2,17.2,17.05,17.1,176
DVK18,2018-04-11 02:30,11,17.1,17.15,17.05,17.15,491
DVK18,2018-04-11 03:00,11,17.15,17.3,17.1,17.25,284
DVK18,2018-04-11 03:30,11,17.2,17.3,17.15,17.25,940
DVK18,2018-04-11 04:00,11,17.25,17.3,17.15,17.15,123
DVK18,2018-04-11 04:30,11,17.15,17.2,17.15,17.2,69
DVK18,2018-04-11 05:00,11,17.25,17.5,17.2,17.45,488
DVK18,2018-04-11 05:30,11,17.4,17.4,17.3,17.3,22
DVK18,2018-04-11 06:00,11,17.4,17.55,17.4,17.5,263
DVK18,2018-04-11 06:30,11,17.45,17.55,17.45,17.45,129
DVK18,2018-04-11 07:00,11,17.5,17.5,17.45,17.5,230
DVK18,2018-04-11 07:30,11,17.5,17.55,17.45,17.5,639
DVK18,2018-04-11 08:00,11,17.5,17.55,17.4,17.45,968
DVK18,2018-04-11 08:30,11,17.45,17.45,17.3,17.3,1101
DVK18,2018-04-11 09:00,11,17.3,17.35,17.2,17.2,1459
DVK18,2018-04-11 09:30,11,17.2,17.45,17.2,17.45,2374
DVK18,2018-04-11 10:00,11,17.45,17.5,17.35,17.35,2374
DVK18,2018-04-11 10:30,11,17.4,17.4,17.15,17.2,853
DVK18,2018-04-11 11:00,11,17.2,17.25,17.1,17.25,321
DVK18,2018-04-11 11:30,11,17.3,17.35,17.3,17.35,6
DVK18,2018-04-11 12:30,11,17.35,17.35,17.35,17.35,4
DVK18,2018-04-11 13:00,11,17.3,17.5,17.3,17.5,9
DVK18,2018-04-11 14:30,11,17.4,17.4,17.4,17.4,2
DVK18,2018-04-12 01:00,12,17.4,17.4,17.4,17.4,2
DVK18,2018-04-12 02:00,12,17.3,17.4,17.1,17.1,493
DVK18,2018-04-12 02:30,12,17.1,17.1,16.95,17.05,1229
DVK18,2018-04-12 03:00,12,17,17.1,17,17.1,530
DVK18,2018-04-12 03:30,12,17.1,17.15,17.1,17.1,133
DVK18,2018-04-12 04:00,12,17.1,17.2,17.1,17.1,2770
DVK18,2018-04-12 04:30,12,17,17.05,16.95,17.05,776
DVK18,2018-04-12 05:00,12,17,17,16.95,16.95,591
DVK18,2018-04-12 05:30,12,16.95,16.95,16.9,16.9,120
DVK18,2018-04-12 06:00,12,16.95,16.95,16.9,16.95,93
DVK18,2018-04-12 06:30,12,16.95,16.95,16.8,16.8,35
DVK18,2018-04-12 07:00,12,16.8,16.85,16.8,16.85,80
DVK18,2018-04-12 07:30,12,16.85,16.95,16.8,16.9,271
DVK18,2018-04-12 08:00,12,16.9,16.9,16.8,16.8,537
DVK18,2018-04-12 08:30,12,16.8,16.85,16.7,16.75,1401
DVK18,2018-04-12 09:00,12,16.75,16.85,16.7,16.75,808
DVK18,2018-04-12 09:30,12,16.8,16.85,16.75,16.8,1619
DVK18,2018-04-12 10:00,12,16.8,16.9,16.7,16.7,3082
DVK18,2018-04-12 10:30,12,16.7,16.8,16.7,16.75,2226
DVK18,2018-04-12 11:00,12,16.8,16.95,16.8,16.8,523
DVK18,2018-04-12 11:30,12,16.85,16.85,16.8,16.8,38
DVK18,2018-04-12 12:30,12,16.95,16.95,16.95,16.95,10
DVK18,2018-04-12 14:00,12,16.9,16.9,16.9,16.9,2
DVK18,2018-04-12 14:30,12,16.8,16.8,16.8,16.8,1
DVK18,2018-04-13 02:00,13,16.7,16.85,16.55,16.55,618
DVK18,2018-04-13 02:30,13,16.6,16.7,16.5,16.5,865
DVK18,2018-04-13 03:00,13,16.5,16.55,16.5,16.5,220
DVK18,2018-04-13 03:30,13,16.45,16.6,16.45,16.55,597
DVK18,2018-04-13 04:00,13,16.5,16.5,16.45,16.45,351
DVK18,2018-04-13 04:30,13,16.45,16.45,16.35,16.35,335
DVK18,2018-04-13 05:00,13,16.35,16.4,16.35,16.4,47
DVK18,2018-04-13 05:30,13,16.4,16.4,16.3,16.3,336
DVK18,2018-04-13 06:00,13,16.25,16.35,16.25,16.35,341
DVK18,2018-04-13 06:30,13,16.35,16.35,16.3,16.35,393
DVK18,2018-04-13 07:00,13,16.35,16.4,16.3,16.35,36
DVK18,2018-04-13 07:30,13,16.3,16.3,16.25,16.25,692
DVK18,2018-04-13 08:00,13,16.25,16.3,16.2,16.25,1061
DVK18,2018-04-13 08:30,13,16.25,16.35,16.25,16.35,1002
DVK18,2018-04-13 09:00,13,16.35,16.6,16.3,16.55,2065
DVK18,2018-04-13 09:30,13,16.6,16.6,16.35,16.45,1348
DVK18,2018-04-13 10:00,13,16.5,16.6,16.3,16.3,2240
DVK18,2018-04-13 10:30,13,16.35,16.4,16.25,16.25,1135
DVK18,2018-04-13 11:00,13,16.25,16.3,16.25,16.3,108
DVK18,2018-04-13 11:30,13,16.3,16.45,16.25,16.45,69
DVK18,2018-04-13 12:00,13,16.3,16.3,16.25,16.25,15
DVK18,2018-04-13 12:30,13,16.3,16.3,16.05,16.05,128
DVK18,2018-04-13 13:00,13,16.35,16.35,16.25,16.25,18
DVK18,2018-04-13 13:30,13,16.3,16.4,16.3,16.4,13
DVK18,2018-04-13 14:00,13,16.35,16.45,16.3,16.45,35
DVK18,2018-04-13 14:30,13,16.45,16.5,16.35,16.35,17
DVK18,2018-04-16 01:00,16,16,16,15.7,15.85,46
DVK18,2018-04-16 01:30,16,16,16.05,16,16.05,16
DVK18,2018-04-16 02:00,16,15.95,16.15,15.9,16.15,367
DVK18,2018-04-16 02:30,16,16.05,16.05,16,16.05,960
DVK18,2018-04-16 03:00,16,16.05,16.1,16,16.1,816
DVK18,2018-04-16 03:30,16,16.05,16.15,16.05,16.1,595
DVK18,2018-04-16 04:00,16,16.1,16.1,16,16.05,314
DVK18,2018-04-16 04:30,16,16.05,16.1,16,16.05,590
DVK18,2018-04-16 05:00,16,16,16.05,16,16,289
DVK18,2018-04-16 05:30,16,16,16.05,16,16.05,226
DVK18,2018-04-16 06:00,16,16.05,16.05,16.05,16.05,101
DVK18,2018-04-16 06:30,16,16.1,16.1,16.05,16.05,247
DVK18,2018-04-16 07:00,16,16.05,16.15,16.05,16.1,203
DVK18,2018-04-16 07:30,16,16.05,16.1,16,16,245
DVK18,2018-04-16 08:00,16,16,16,15.95,16,1098
DVK18,2018-04-16 08:30,16,16,16.05,15.95,15.95,1818
DVK18,2018-04-16 09:00,16,15.95,16,15.9,15.9,973
DVK18,2018-04-16 09:30,16,15.9,15.9,15.85,15.85,829
DVK18,2018-04-16 10:00,16,15.85,15.9,15.75,15.75,2236
DVK18,2018-04-16 10:30,16,15.75,15.75,15.6,15.65,4239
DVK18,2018-04-16 11:00,16,15.65,15.7,15.65,15.7,129
DVK18,2018-04-16 11:30,16,15.7,15.7,15.5,15.6,66
DVK18,2018-04-16 12:00,16,15.6,15.6,15.6,15.6,7
DVK18,2018-04-16 12:30,16,15.6,15.6,15.6,15.6,6
DVK18,2018-04-16 13:00,16,15.6,15.6,15.5,15.5,103
DVK18,2018-04-16 13:30,16,15.55,15.6,15.55,15.6,109
DVK18,2018-04-16 14:00,16,15.6,15.6,15.55,15.6,80
DVK18,2018-04-16 14:30,16,15.6,15.6,15.5,15.5,81
DVK18,2018-04-17 01:00,17,15.6,15.65,15.5,15.5,10
DVK18,2018-04-17 01:30,17,15.55,15.6,15.55,15.6,68
DVK18,2018-04-17 02:00,17,15.55,15.65,15.45,15.55,1387
DVK18,2018-04-17 02:30,17,15.5,15.5,15.25,15.25,2137
DVK18,2018-04-17 03:00,17,15.3,15.3,15.2,15.25,1843
DVK18,2018-04-17 03:30,17,15.25,15.3,15.15,15.2,461
DVK18,2018-04-17 04:00,17,15.2,15.25,15.15,15.2,470
DVK18,2018-04-17 04:30,17,15.2,15.25,15.2,15.2,236
DVK18,2018-04-17 05:00,17,15.15,15.2,15.1,15.15,531
DVK18,2018-04-17 05:30,17,15.15,15.2,15.15,15.2,411
DVK18,2018-04-17 06:00,17,15.25,15.25,15.2,15.25,666
DVK18,2018-04-17 06:30,17,15.2,15.2,15.15,15.15,73
DVK18,2018-04-17 07:00,17,15.15,15.2,15.15,15.15,949
DVK18,2018-04-17 07:30,17,15.2,15.2,15.1,15.15,314
DVK18,2018-04-17 08:00,17,15.15,15.25,15.15,15.25,432
DVK18,2018-04-17 08:30,17,15.25,15.25,15.05,15.15,2582
DVK18,2018-04-17 09:00,17,15.15,15.15,14.9,14.95,4303
DVK18,2018-04-17 09:30,17,14.95,15.05,14.9,14.9,1534
DVK18,2018-04-17 10:00,17,14.95,14.95,14.8,14.85,5580
DVK18,2018-04-17 10:30,17,14.85,14.95,14.8,14.8,2293
DVK18,2018-04-17 11:00,17,14.8,14.85,14.75,14.8,147
DVK18,2018-04-17 11:30,17,14.8,14.85,14.75,14.75,98
DVK18,2018-04-17 12:00,17,14.8,14.8,14.8,14.8,68
DVK18,2018-04-17 12:30,17,14.8,14.85,14.8,14.85,225
DVK18,2018-04-17 13:00,17,14.8,14.85,14.75,14.8,826
DVK18,2018-04-17 13:30,17,14.8,14.8,14.8,14.8,8
DVK18,2018-04-17 14:00,17,14.8,14.8,14.8,14.8,991
DVK18,2018-04-17 14:30,17,14.8,14.95,14.75,14.8,235
DVK18,2018-04-18 01:00,18,14.85,15,14.85,14.95,68
DVK18,2018-04-18 01:30,18,14.95,15,14.95,14.95,41
DVK18,2018-04-18 02:00,18,14.9,14.95,14.55,14.6,4504
DVK18,2018-04-18 02:30,18,14.6,14.7,14.5,14.5,5108
DVK18,2018-04-18 03:00,18,14.5,14.6,14.45,14.6,1329
DVK18,2018-04-18 03:30,18,14.6,14.6,14.5,14.55,765
DVK18,2018-04-18 04:00,18,14.6,14.7,14.6,14.7,1291
DVK18,2018-04-18 04:30,18,14.7,14.75,14.6,14.7,934
DVK18,2018-04-18 05:00,18,14.65,14.65,14.55,14.65,741
DVK18,2018-04-18 05:30,18,14.7,14.7,14.6,14.6,611
DVK18,2018-04-18 06:00,18,14.65,14.65,14.6,14.65,127
DVK18,2018-04-18 06:30,18,14.65,14.65,14.6,14.6,233
DVK18,2018-04-18 07:00,18,14.65,14.75,14.65,14.7,436
DVK18,2018-04-18 07:30,18,14.7,14.8,14.7,14.8,278
DVK18,2018-04-18 08:00,18,14.75,14.8,14.75,14.8,555
DVK18,2018-04-18 08:30,18,14.8,14.8,14.65,14.75,2485
DVK18,2018-04-18 09:00,18,14.7,14.95,14.7,14.9,2572
DVK18,2018-04-18 09:30,18,14.85,14.9,14.75,14.75,1699
DVK18,2018-04-18 10:00,18,14.75,14.75,14.55,14.65,2530
DVK18,2018-04-18 10:30,18,14.65,14.7,14.55,14.55,1928
DVK18,2018-04-18 11:00,18,14.55,14.6,14.55,14.55,88
DVK18,2018-04-18 11:30,18,14.55,14.6,14.55,14.55,100
DVK18,2018-04-18 12:00,18,14.55,14.55,14.55,14.55,67
DVK18,2018-04-18 12:30,18,14.65,14.65,14.55,14.55,7
DVK18,2018-04-18 13:00,18,14.6,14.65,14.6,14.6,13
DVK18,2018-04-18 13:30,18,14.55,14.6,14.55,14.6,18
DVK18,2018-04-18 14:00,18,14.55,14.55,14.55,14.55,142
DVK18,2018-04-18 14:30,18,14.6,14.6,14.6,14.6,20
DVK18,2018-04-19 01:00,19,14.55,14.8,14.55,14.8,49
DVK18,2018-04-19 01:30,19,14.8,14.85,14.75,14.8,14
DVK18,2018-04-19 02:00,19,14.65,14.7,14.45,14.45,605
DVK18,2018-04-19 02:30,19,14.4,14.5,14.35,14.5,1589
DVK18,2018-04-19 03:00,19,14.5,14.5,14.4,14.45,500
DVK18,2018-04-19 03:30,19,14.4,14.7,14.4,14.65,1637
DVK18,2018-04-19 04:00,19,14.6,14.65,14.5,14.55,948
DVK18,2018-04-19 04:30,19,14.5,14.55,14.45,14.5,685
DVK18,2018-04-19 05:00,19,14.45,14.55,14.45,14.5,888
DVK18,2018-04-19 05:30,19,14.5,14.6,14.5,14.5,695
DVK18,2018-04-19 06:00,19,14.5,14.6,14.5,14.55,283
DVK18,2018-04-19 06:30,19,14.55,14.7,14.55,14.65,365
DVK18,2018-04-19 07:00,19,14.6,14.85,14.6,14.85,1196
DVK18,2018-04-19 07:30,19,14.8,14.9,14.75,14.9,715
DVK18,2018-04-19 08:00,19,14.85,14.95,14.8,14.95,668
DVK18,2018-04-19 08:30,19,14.9,15.05,14.85,15,1718
DVK18,2018-04-19 09:00,19,14.95,15.05,14.8,14.9,1321
DVK18,2018-04-19 09:30,19,14.85,15.3,14.75,15.25,7209
DVK18,2018-04-19 10:00,19,15.25,15.65,15.25,15.25,11443
DVK18,2018-04-19 10:30,19,15.3,15.4,15.25,15.4,1336
DVK18,2018-04-19 11:00,19,15.4,15.4,15.35,15.35,220
DVK18,2018-04-19 11:30,19,15.35,15.35,15.3,15.35,84
DVK18,2018-04-19 12:00,19,15.4,15.45,15.35,15.35,163
DVK18,2018-04-19 13:00,19,15.25,15.25,15.2,15.2,9
DVK18,2018-04-19 13:30,19,15.25,15.25,15.25,15.25,18
DVK18,2018-04-19 14:00,19,15.15,15.15,15.1,15.15,53
DVK18,2018-04-19 14:30,19,15.1,15.2,15.1,15.2,21
DVK18,2018-04-20 01:00,20,15,15.1,15,15.1,258
DVK18,2018-04-20 01:30,20,15.15,15.15,15.1,15.15,100
DVK18,2018-04-20 02:00,20,15.15,15.2,14.95,15.05,566
DVK18,2018-04-20 02:30,20,15.15,15.25,15.15,15.25,397
DVK18,2018-04-20 03:00,20,15.2,15.2,15.1,15.2,162
DVK18,2018-04-20 03:30,20,15.2,15.2,15.1,15.1,157
DVK18,2018-04-20 04:00,20,15.1,15.2,15.1,15.15,219
DVK18,2018-04-20 04:30,20,15.05,15.05,14.95,15,470
DVK18,2018-04-20 05:00,20,15,15,14.95,14.95,411
DVK18,2018-04-20 05:30,20,14.95,14.95,14.85,14.9,332
DVK18,2018-04-20 06:00,20,14.95,15,14.9,15,349
DVK18,2018-04-20 06:30,20,15,15.05,15,15.05,1197
DVK18,2018-04-20 07:00,20,15.05,15.15,15,15.15,505
DVK18,2018-04-20 07:30,20,15.15,15.2,15.1,15.2,1064
DVK18,2018-04-20 08:00,20,15.2,15.2,15.1,15.15,703
DVK18,2018-04-20 08:30,20,15.1,15.2,15.05,15.05,1097
DVK18,2018-04-20 09:00,20,15.1,15.3,15.05,15.05,1716
DVK18,2018-04-20 09:30,20,15.05,15.1,14.9,14.95,4520
DVK18,2018-04-20 10:00,20,15.05,15.35,14.95,15.15,5427
DVK18,2018-04-20 10:30,20,15.2,15.2,15.05,15.15,1961
DVK18,2018-04-20 11:00,20,15.15,15.2,15.15,15.2,11
DVK18,2018-04-20 11:30,20,15.3,15.3,15.25,15.3,17
DVK18,2018-04-20 12:00,20,15.3,15.3,15.1,15.1,12
DVK18,2018-04-20 12:30,20,15.1,15.1,15.05,15.05,16
DVK18,2018-04-20 13:00,20,15.05,15.05,15.05,15.05,8
DVK18,2018-04-20 13:30,20,15.05,15.1,15.05,15.1,251
DVK18,2018-04-20 14:00,20,15.15,15.15,15.15,15.15,20
DVK18,2018-04-20 14:30,20,15.05,15.1,15,15,125
DVK18,2018-04-23 01:00,23,15,15,14.95,14.95,31
DVK18,2018-04-23 02:00,23,14.9,15.3,14.9,15.25,328
DVK18,2018-04-23 02:30,23,15.3,15.3,15.05,15.05,2605
DVK18,2018-04-23 03:00,23,15.1,15.2,15,15.15,935
DVK18,2018-04-23 03:30,23,15.2,15.2,15.15,15.15,333
DVK18,2018-04-23 04:00,23,15.15,15.2,15.1,15.1,247
DVK18,2018-04-23 04:30,23,15.15,15.2,15.05,15.05,891
DVK18,2018-04-23 05:00,23,15.15,15.2,15.05,15.05,1114
DVK18,2018-04-23 05:30,23,15.05,15.05,15,15.05,60
DVK18,2018-04-23 06:00,23,15.05,15.05,14.9,15.05,721
DVK18,2018-04-23 06:30,23,15,15,14.9,14.9,262
DVK18,2018-04-23 07:00,23,14.9,15.05,14.9,14.9,1845
DVK18,2018-04-23 07:30,23,14.9,14.95,14.65,14.7,5400
DVK18,2018-04-23 08:00,23,14.75,14.8,14.65,14.8,2040
DVK18,2018-04-23 08:30,23,14.8,15.05,14.8,14.95,2411
DVK18,2018-04-23 09:00,23,14.95,15.05,14.9,14.95,1991
DVK18,2018-04-23 09:30,23,14.95,15.05,14.9,14.95,1694
DVK18,2018-04-23 10:00,23,14.9,14.95,14.7,14.7,2616
DVK18,2018-04-23 10:30,23,14.7,14.85,14.7,14.85,1216
DVK18,2018-04-23 11:00,23,14.85,14.85,14.85,14.85,8
DVK18,2018-04-23 11:30,23,14.85,14.95,14.85,14.95,102
DVK18,2018-04-23 12:00,23,14.95,15,14.95,15,9
DVK18,2018-04-23 13:00,23,15.05,15.15,15,15,168
DVK18,2018-04-23 13:30,23,15.1,15.1,15.05,15.05,11
DVK18,2018-04-23 14:30,23,15,15,14.95,14.95,18
DVK18,2018-04-24 01:00,24,14.85,14.95,14.85,14.95,50
DVK18,2018-04-24 01:30,24,14.95,14.95,14.85,14.85,80
DVK18,2018-04-24 02:00,24,14.8,14.95,14.65,14.65,680
DVK18,2018-04-24 02:30,24,14.65,14.7,14.55,14.55,757
DVK18,2018-04-24 03:00,24,14.55,14.65,14.55,14.55,469
DVK18,2018-04-24 03:30,24,14.55,14.65,14.55,14.6,1561
DVK18,2018-04-24 04:00,24,14.65,14.7,14.6,14.7,262
DVK18,2018-04-24 04:30,24,14.65,14.75,14.6,14.7,253
DVK18,2018-04-24 05:00,24,14.7,14.75,14.65,14.65,261
DVK18,2018-04-24 05:30,24,14.65,14.65,14.6,14.65,819
DVK18,2018-04-24 06:00,24,14.65,14.65,14.6,14.6,42
DVK18,2018-04-24 06:30,24,14.6,14.65,14.6,14.65,235
DVK18,2018-04-24 07:00,24,14.65,14.65,14.6,14.65,278
DVK18,2018-04-24 07:30,24,14.65,14.75,14.65,14.7,587
DVK18,2018-04-24 08:00,24,14.7,14.8,14.7,14.75,465
DVK18,2018-04-24 08:30,24,14.75,14.95,14.7,14.9,2682
DVK18,2018-04-24 09:00,24,14.95,15.1,14.8,15.05,1780
DVK18,2018-04-24 09:30,24,15.05,15.15,14.85,14.95,2641
DVK18,2018-04-24 10:00,24,14.9,15.05,14.7,14.75,1787
DVK18,2018-04-24 10:30,24,14.75,14.95,14.6,14.95,2575
DVK18,2018-04-24 11:00,24,15,15.1,15,15.05,251
DVK18,2018-04-24 11:30,24,15.2,15.5,15.2,15.5,270
DVK18,2018-04-24 12:00,24,15.5,15.55,15.5,15.55,31
DVK18,2018-04-24 12:30,24,15.5,15.8,15.5,15.8,52
DVK18,2018-04-24 13:00,24,15.85,16,15.6,15.6,153
DVK18,2018-04-24 13:30,24,15.85,15.9,15.6,15.65,87
DVK18,2018-04-24 14:00,24,15.6,15.6,15.4,15.4,37
DVK18,2018-04-24 14:30,24,15.6,15.7,15.6,15.7,38
DVK18,2018-04-25 01:00,25,15.55,15.55,15.45,15.45,67
DVK18,2018-04-25 01:30,25,15.5,15.5,15.45,15.45,30
DVK18,2018-04-25 02:00,25,15.45,15.5,15.3,15.35,469
DVK18,2018-04-25 02:30,25,15.3,15.3,15.1,15.2,1059
DVK18,2018-04-25 03:00,25,15.2,15.35,15.1,15.3,1733
DVK18,2018-04-25 03:30,25,15.35,15.6,15.35,15.55,1727
DVK18,2018-04-25 04:00,25,15.55,15.65,15.5,15.65,1484
DVK18,2018-04-25 04:30,25,15.7,15.85,15.7,15.7,3666
DVK18,2018-04-25 05:00,25,15.65,15.65,15.55,15.6,651
DVK18,2018-04-25 05:30,25,15.6,15.8,15.55,15.8,367
DVK18,2018-04-25 06:00,25,15.8,16,15.75,15.95,2112
DVK18,2018-04-25 06:30,25,15.9,15.9,15.65,15.65,251
DVK18,2018-04-25 07:00,25,15.65,15.7,15.6,15.6,779
DVK18,2018-04-25 07:30,25,15.6,15.65,15.5,15.6,870
DVK18,2018-04-25 08:00,25,15.6,15.6,15.5,15.55,618
DVK18,2018-04-25 08:30,25,15.55,16.1,15.55,16,10005
DVK18,2018-04-25 09:00,25,16,16.05,15.8,15.85,3265
DVK18,2018-04-25 09:30,25,15.85,15.9,15.45,15.7,9619
DVK18,2018-04-25 10:00,25,15.75,15.8,15.6,15.6,2879
DVK18,2018-04-25 10:30,25,15.6,15.9,15.6,15.9,4762
DVK18,2018-04-25 11:00,25,15.9,16.05,15.75,15.8,424
DVK18,2018-04-25 11:30,25,15.8,15.85,15.8,15.8,25
DVK18,2018-04-25 12:00,25,15.8,15.85,15.75,15.85,77
DVK18,2018-04-25 12:30,25,15.75,15.75,15.75,15.75,20
DVK18,2018-04-25 13:00,25,15.75,15.8,15.65,15.8,132
DVK18,2018-04-25 13:30,25,15.75,15.75,15.6,15.6,23
DVK18,2018-04-25 14:00,25,15.6,15.6,15.5,15.55,373
DVK18,2018-04-25 14:30,25,15.55,15.6,15.55,15.55,24
DVK18,2018-04-26 01:00,26,15.45,15.55,15.45,15.55,264
DVK18,2018-04-26 02:00,26,15.5,15.7,15.4,15.4,1274
DVK18,2018-04-26 02:30,26,15.35,15.35,15.25,15.35,2825
DVK18,2018-04-26 03:00,26,15.3,15.3,15.2,15.25,1452
DVK18,2018-04-26 03:30,26,15.3,15.35,15.25,15.3,325
DVK18,2018-04-26 04:00,26,15.35,15.35,15.2,15.2,188
DVK18,2018-04-26 04:30,26,15.2,15.2,15.15,15.15,401
DVK18,2018-04-26 05:00,26,15.2,15.3,15.2,15.25,896
DVK18,2018-04-26 05:30,26,15.3,15.35,15.2,15.25,873
DVK18,2018-04-26 06:00,26,15.25,15.25,15.15,15.2,494
DVK18,2018-04-26 06:30,26,15.2,15.2,15.1,15.1,194
DVK18,2018-04-26 07:00,26,15.1,15.1,14.95,15,593
DVK18,2018-04-26 07:30,26,15.05,15.05,14.9,15,1226
DVK18,2018-04-26 08:00,26,15,15.05,15,15.05,126
DVK18,2018-04-26 08:30,26,15.1,15.2,15,15.05,1229
DVK18,2018-04-26 09:00,26,15.05,15.05,14.7,14.7,1831
DVK18,2018-04-26 09:30,26,14.75,14.8,14.7,14.75,3260
DVK18,2018-04-26 10:00,26,14.75,14.8,14.7,14.8,1532
DVK18,2018-04-26 10:30,26,14.8,14.8,14.75,14.75,708
DVK18,2018-04-26 11:00,26,14.75,14.75,14.75,14.75,2
DVK18,2018-04-26 11:30,26,14.75,14.75,14.7,14.7,36
DVK18,2018-04-26 12:00,26,14.75,14.75,14.65,14.7,296
DVK18,2018-04-26 12:30,26,14.7,14.7,14.65,14.65,8
DVK18,2018-04-26 13:00,26,14.65,14.65,14.65,14.65,2
DVK18,2018-04-26 13:30,26,14.7,14.75,14.7,14.75,65
DVK18,2018-04-26 14:00,26,14.75,14.8,14.75,14.8,125
DVK18,2018-04-26 14:30,26,14.75,14.8,14.75,14.8,9
DVK18,2018-04-27 01:00,27,14.75,14.75,14.7,14.7,14
DVK18,2018-04-27 01:30,27,14.65,14.65,14.65,14.65,25
DVK18,2018-04-27 02:00,27,14.65,14.65,14.6,14.6,263
DVK18,2018-04-27 02:30,27,14.55,14.6,14.5,14.6,861
DVK18,2018-04-27 03:00,27,14.55,14.7,14.55,14.7,848
DVK18,2018-04-27 03:30,27,14.65,14.65,14.55,14.6,223
DVK18,2018-04-27 04:00,27,14.6,14.7,14.55,14.65,429
DVK18,2018-04-27 04:30,27,14.65,14.65,14.55,14.6,505
DVK18,2018-04-27 05:00,27,14.6,14.6,14.55,14.55,1156
DVK18,2018-04-27 05:30,27,14.55,14.65,14.55,14.6,319
DVK18,2018-04-27 06:00,27,14.6,14.75,14.6,14.7,623
DVK18,2018-04-27 06:30,27,14.7,14.7,14.6,14.6,459
DVK18,2018-04-27 07:00,27,14.6,14.65,14.6,14.65,155
DVK18,2018-04-27 07:30,27,14.7,14.7,14.55,14.55,338
DVK18,2018-04-27 08:00,27,14.6,14.6,14.45,14.45,1988
DVK18,2018-04-27 08:30,27,14.5,14.6,14.45,14.55,1385
DVK18,2018-04-27 09:00,27,14.55,14.75,14.5,14.75,2081
DVK18,2018-04-27 09:30,27,14.75,14.95,14.75,14.85,1534
DVK18,2018-04-27 10:00,27,14.85,14.85,14.5,14.5,1960
DVK18,2018-04-27 10:30,27,14.55,14.65,14.55,14.55,2036
DVK18,2018-04-27 11:00,27,14.6,14.6,14.6,14.6,1
DVK18,2018-04-27 11:30,27,14.6,14.7,14.55,14.6,999
DVK18,2018-04-27 12:00,27,14.6,14.65,14.6,14.65,660
DVK18,2018-04-27 12:30,27,14.7,14.7,14.65,14.7,396
DVK18,2018-04-27 13:00,27,14.65,14.65,14.65,14.65,497
DVK18,2018-04-27 13:30,27,14.6,14.6,14.6,14.6,38
DVK18,2018-04-27 14:00,27,14.6,14.6,14.55,14.55,22
DVK18,2018-04-27 14:30,27,14.55,14.6,14.55,14.6,43
DVK18,2018-04-30 01:00,30,14.55,14.55,14.35,14.35,95
DVK18,2018-04-30 01:30,30,14.4,14.4,14.4,14.4,1
DVK18,2018-04-30 02:00,30,14.3,14.4,14.3,14.35,320
DVK18,2018-04-30 02:30,30,14.4,14.4,14.35,14.35,695
DVK18,2018-04-30 03:00,30,14.35,14.35,14.3,14.35,489
DVK18,2018-04-30 03:30,30,14.4,14.4,14.35,14.35,423
DVK18,2018-04-30 04:00,30,14.3,14.35,14.3,14.35,174
DVK18,2018-04-30 04:30,30,14.35,14.45,14.35,14.35,557
DVK18,2018-04-30 05:00,30,14.35,14.4,14.35,14.4,129
DVK18,2018-04-30 05:30,30,14.45,14.45,14.4,14.4,534
DVK18,2018-04-30 06:00,30,14.4,14.4,14.35,14.4,477
DVK18,2018-04-30 06:30,30,14.45,14.45,14.45,14.45,407
DVK18,2018-04-30 07:00,30,14.45,14.5,14.4,14.45,575
DVK18,2018-04-30 07:30,30,14.4,14.6,14.35,14.6,2978
DVK18,2018-04-30 08:00,30,14.6,14.65,14.55,14.6,1480
DVK18,2018-04-30 08:30,30,14.6,14.6,14.5,14.6,1623
DVK18,2018-04-30 09:00,30,14.6,14.65,14.5,14.55,1845
DVK18,2018-04-30 09:30,30,14.6,14.65,14.5,14.5,2642
DVK18,2018-04-30 10:00,30,14.5,14.65,14.4,14.65,4706
DVK18,2018-04-30 10:30,30,14.65,14.8,14.6,14.75,1888
DVK18,2018-04-30 11:00,30,14.8,14.9,14.75,14.8,801
DVK18,2018-04-30 11:30,30,14.75,14.8,14.65,14.8,183
DVK18,2018-04-30 12:00,30,14.8,14.8,14.8,14.8,94
DVK18,2018-04-30 12:30,30,14.75,14.75,14.75,14.75,13
DVK18,2018-04-30 13:00,30,14.75,14.85,14.75,14.85,61
DVK18,2018-04-30 13:30,30,14.9,14.9,14.9,14.9,56
DVK18,2018-04-30 14:00,30,14.9,14.9,14.85,14.85,14
DVK18,2018-04-30 14:30,30,14.9,14.95,14.8,14.95,60
DVK18,2018-05-02 01:00,2,14.5,14.7,14.5,14.7,98
DVK18,2018-05-02 01:30,2,14.7,14.8,14.65,14.8,127
DVK18,2018-05-02 02:00,2,14.7,14.7,14.35,14.4,1694
DVK18,2018-05-02 02:30,2,14.4,14.5,14.4,14.5,1114
DVK18,2018-05-02 03:00,2,14.55,14.65,14.45,14.55,1549
DVK18,2018-05-02 03:30,2,14.6,14.65,14.6,14.6,680
DVK18,2018-05-02 04:00,2,14.6,14.65,14.55,14.6,1253
DVK18,2018-05-02 04:30,2,14.55,14.55,14.55,14.55,192
DVK18,2018-05-02 05:00,2,14.55,14.55,14.5,14.55,612
DVK18,2018-05-02 05:30,2,14.5,14.5,14.5,14.5,207
DVK18,2018-05-02 06:00,2,14.5,14.6,14.5,14.55,240
DVK18,2018-05-02 06:30,2,14.55,14.55,14.5,14.5,311
DVK18,2018-05-02 07:00,2,14.5,14.55,14.45,14.45,1383
DVK18,2018-05-02 07:30,2,14.45,14.5,14.45,14.5,590
DVK18,2018-05-02 08:00,2,14.5,14.6,14.5,14.55,940
DVK18,2018-05-02 08:30,2,14.55,14.65,14.55,14.6,819
DVK18,2018-05-02 09:00,2,14.6,14.65,14.45,14.6,2083
DVK18,2018-05-02 09:30,2,14.6,14.6,14.45,14.5,383
DVK18,2018-05-02 10:00,2,14.55,14.6,14.5,14.5,1401
DVK18,2018-05-02 10:30,2,14.55,14.65,14.55,14.65,782
DVK18,2018-05-02 11:00,2,14.55,14.55,14.35,14.35,139
DVK18,2018-05-02 11:30,2,14.35,14.45,14.35,14.35,70
DVK18,2018-05-02 12:00,2,14.4,14.4,14.4,14.4,10
DVK18,2018-05-02 12:30,2,14.4,14.4,14.4,14.4,3
DVK18,2018-05-02 13:00,2,14.4,14.5,14.3,14.4,184
DVK18,2018-05-02 13:30,2,14.45,14.5,14.45,14.5,12
DVK18,2018-05-02 14:00,2,14.45,14.6,14.45,14.6,27
DVK18,2018-05-02 14:30,2,14.65,14.65,14.55,14.6,69
DVK18,2018-05-03 01:00,3,14.65,14.8,14.65,14.8,28
DVK18,2018-05-03 01:30,3,14.75,14.75,14.7,14.7,51
DVK18,2018-05-03 02:00,3,14.7,14.7,14.55,14.6,713
DVK18,2018-05-03 02:30,3,14.6,14.65,14.5,14.6,1330
DVK18,2018-05-03 03:00,3,14.55,14.6,14.55,14.55,355
DVK18,2018-05-03 03:30,3,14.55,14.6,14.55,14.55,226
DVK18,2018-05-03 04:00,3,14.55,14.55,14.5,14.5,532
DVK18,2018-05-03 04:30,3,14.5,14.5,14.45,14.5,630
DVK18,2018-05-03 05:00,3,14.5,14.5,14.5,14.5,88
DVK18,2018-05-03 05:30,3,14.5,14.5,14.5,14.5,1
DVK18,2018-05-03 06:00,3,14.55,14.55,14.55,14.55,179
DVK18,2018-05-03 06:30,3,14.55,14.75,14.55,14.75,293
DVK18,2018-05-03 07:00,3,14.75,14.8,14.7,14.75,508
DVK18,2018-05-03 07:30,3,14.7,14.7,14.65,14.7,340
DVK18,2018-05-03 08:00,3,14.7,14.7,14.65,14.65,183
DVK18,2018-05-03 08:30,3,14.65,14.85,14.65,14.8,1744
DVK18,2018-05-03 09:00,3,14.85,15.1,14.85,15.05,2178
DVK18,2018-05-03 09:30,3,15.1,15.55,15.05,15.55,10016
DVK18,2018-05-03 10:00,3,15.55,15.55,15.25,15.4,4020
DVK18,2018-05-03 10:30,3,15.4,15.4,15.1,15.2,1395
DVK18,2018-05-03 11:00,3,15.1,15.25,15.1,15.25,196
DVK18,2018-05-03 11:30,3,15.2,15.2,15,15,327
DVK18,2018-05-03 12:00,3,14.95,15.05,14.95,15,37
DVK18,2018-05-03 12:30,3,15.05,15.05,14.9,14.9,95
DVK18,2018-05-03 13:00,3,14.9,14.95,14.9,14.95,35
DVK18,2018-05-03 13:30,3,14.9,14.9,14.75,14.9,192
DVK18,2018-05-03 14:00,3,14.85,14.9,14.85,14.85,37
DVK18,2018-05-03 14:30,3,14.8,14.9,14.75,14.75,133
DVK18,2018-05-04 01:00,4,14.85,14.9,14.85,14.85,10
DVK18,2018-05-04 01:30,4,14.95,15,14.95,15,16
DVK18,2018-05-04 02:00,4,14.9,14.95,14.8,14.85,757
DVK18,2018-05-04 02:30,4,14.8,14.85,14.75,14.75,1145
DVK18,2018-05-04 03:00,4,14.8,14.85,14.75,14.8,241
DVK18,2018-05-04 03:30,4,14.8,14.8,14.75,14.8,330
DVK18,2018-05-04 04:00,4,14.8,14.8,14.75,14.8,380
DVK18,2018-05-04 04:30,4,14.8,14.85,14.6,14.6,1270
DVK18,2018-05-04 05:00,4,14.6,14.6,14.55,14.55,314
DVK18,2018-05-04 05:30,4,14.6,14.75,14.6,14.7,573
DVK18,2018-05-04 06:00,4,14.7,14.75,14.65,14.65,489
DVK18,2018-05-04 06:30,4,14.65,14.8,14.65,14.8,66
DVK18,2018-05-04 07:00,4,14.75,14.85,14.75,14.8,547
DVK18,2018-05-04 07:30,4,14.8,14.85,14.75,14.8,960
DVK18,2018-05-04 08:00,4,14.8,15,14.8,14.95,1843
DVK18,2018-05-04 08:30,4,15,15.1,14.85,14.85,1583
DVK18,2018-05-04 09:00,4,14.85,14.9,14.65,14.7,2122
DVK18,2018-05-04 09:30,4,14.7,14.75,14.65,14.7,1038
DVK18,2018-05-04 10:00,4,14.7,14.75,14.5,14.55,2559
DVK18,2018-05-04 10:30,4,14.6,14.65,14.55,14.6,850
DVK18,2018-05-04 11:00,4,14.55,14.6,14.55,14.55,701
DVK18,2018-05-04 11:30,4,14.55,14.6,14.55,14.55,358
DVK18,2018-05-04 12:00,4,14.55,14.55,14.5,14.55,37
DVK18,2018-05-04 12:30,4,14.55,14.55,14.55,14.55,40
DVK18,2018-05-04 13:00,4,14.5,14.5,14.45,14.45,299
DVK18,2018-05-04 13:30,4,14.45,14.5,14.45,14.5,10
DVK18,2018-05-04 14:00,4,14.45,14.5,14.45,14.45,14
DVK18,2018-05-04 14:30,4,14.5,14.5,14.45,14.45,27
DVK18,2018-05-07 01:00,7,14.45,14.45,14.2,14.3,102
DVK18,2018-05-07 01:30,7,14.3,14.4,14.3,14.4,30
DVK18,2018-05-07 02:00,7,14.35,14.45,14.3,14.4,199
DVK18,2018-05-07 02:30,7,14.4,14.45,14.35,14.4,576
DVK18,2018-05-07 03:00,7,14.4,14.4,14.35,14.35,664
DVK18,2018-05-07 03:30,7,14.35,14.4,14.35,14.4,16
DVK18,2018-05-07 04:00,7,14.4,14.45,14.4,14.4,254
DVK18,2018-05-07 04:30,7,14.4,14.4,14.35,14.4,113
DVK18,2018-05-07 05:00,7,14.4,14.4,14.4,14.4,175
DVK18,2018-05-07 05:30,7,14.4,14.4,14.35,14.35,424
DVK18,2018-05-07 06:00,7,14.35,14.4,14.35,14.4,336
DVK18,2018-05-07 06:30,7,14.4,14.4,14.4,14.4,159
DVK18,2018-05-07 07:00,7,14.35,14.45,14.35,14.4,85
DVK18,2018-05-07 07:30,7,14.35,14.35,14.3,14.35,1509
DVK18,2018-05-07 08:00,7,14.35,14.45,14.35,14.45,469
DVK18,2018-05-07 08:30,7,14.45,14.45,14.3,14.3,1938
DVK18,2018-05-07 09:00,7,14.3,14.45,14.3,14.4,1703
DVK18,2018-05-07 09:30,7,14.35,14.45,14.35,14.35,989
DVK18,2018-05-07 10:00,7,14.3,14.35,14.2,14.25,1740
DVK18,2018-05-07 10:30,7,14.25,14.35,14.25,14.25,517
DVK18,2018-05-07 11:00,7,14.25,14.25,14.2,14.25,54
DVK18,2018-05-07 11:30,7,14.3,14.3,14.3,14.3,8
DVK18,2018-05-07 13:30,7,14.25,14.35,14.25,14.35,24
DVK18,2018-05-07 14:00,7,14.3,14.4,14.3,14.4,72
DVK18,2018-05-07 14:30,7,14.3,14.35,14.3,14.3,10
DVK18,2018-05-08 01:00,8,14.25,14.25,14.25,14.25,26
DVK18,2018-05-08 01:30,8,14.25,14.25,14.2,14.2,26
DVK18,2018-05-08 02:00,8,14.2,14.2,14.1,14.15,193
DVK18,2018-05-08 02:30,8,14.2,14.4,14.2,14.35,641
DVK18,2018-05-08 03:00,8,14.35,14.5,14.35,14.5,323
DVK18,2018-05-08 03:30,8,14.5,14.55,14.5,14.55,790
DVK18,2018-05-08 04:00,8,14.55,14.65,14.55,14.6,1213
DVK18,2018-05-08 04:30,8,14.6,14.6,14.6,14.6,445
DVK18,2018-05-08 05:00,8,14.6,14.6,14.5,14.5,956
DVK18,2018-05-08 05:30,8,14.6,14.7,14.6,14.7,116
DVK18,2018-05-08 06:00,8,14.7,14.75,14.7,14.7,387
DVK18,2018-05-08 06:30,8,14.65,14.7,14.65,14.7,138
DVK18,2018-05-08 07:00,8,14.7,14.7,14.65,14.65,90
DVK18,2018-05-08 07:30,8,14.6,14.65,14.5,14.5,1666
DVK18,2018-05-08 08:00,8,14.5,14.5,14.5,14.5,954
DVK18,2018-05-08 08:30,8,14.5,14.65,14.5,14.65,732
DVK18,2018-05-08 09:00,8,14.6,14.75,14.6,14.75,491
DVK18,2018-05-08 09:30,8,14.75,14.75,14.6,14.7,1098
DVK18,2018-05-08 10:00,8,14.65,14.65,14.45,14.5,3811
DVK18,2018-05-08 10:30,8,14.5,14.6,14.45,14.6,1171
DVK18,2018-05-08 11:00,8,14.6,14.6,14.6,14.6,4
DVK18,2018-05-08 11:30,8,14.6,14.65,14.55,14.6,109
DVK18,2018-05-08 12:00,8,14.55,14.55,14.55,14.55,18
DVK18,2018-05-08 13:00,8,14.6,14.65,14.6,14.65,14
DVK18,2018-05-08 13:30,8,14.65,14.65,14.6,14.6,7
DVK18,2018-05-08 14:00,8,14.6,14.6,14.55,14.55,24
DVK18,2018-05-08 14:30,8,14.5,14.5,14.5,14.5,56
DVK18,2018-05-09 01:00,9,14.5,14.5,14.45,14.45,25
DVK18,2018-05-09 01:30,9,14.55,14.6,14.45,14.5,194
DVK18,2018-05-09 02:00,9,14.5,14.5,14.2,14.25,2046
DVK18,2018-05-09 02:30,9,14.2,14.25,14.1,14.1,1391
DVK18,2018-05-09 03:00,9,14.1,14.2,14.1,14.2,1716
DVK18,2018-05-09 03:30,9,14.15,14.25,14.15,14.2,1211
DVK18,2018-05-09 04:00,9,14.2,14.2,14.15,14.15,910
DVK18,2018-05-09 04:30,9,14.1,14.2,14.1,14.1,1087
DVK18,2018-05-09 05:00,9,14.2,14.2,14.15,14.15,369
DVK18,2018-05-09 05:30,9,14.15,14.15,14.15,14.15,1007
DVK18,2018-05-09 06:00,9,14.15,14.15,14.05,14.05,1495
DVK18,2018-05-09 06:30,9,14.05,14.15,14,14.15,1332
DVK18,2018-05-09 07:00,9,14.2,14.2,14.1,14.1,511
DVK18,2018-05-09 07:30,9,14.1,14.1,14.05,14.1,437
DVK18,2018-05-09 08:00,9,14.1,14.1,14,14.05,886
DVK18,2018-05-09 08:30,9,14.1,14.1,14,14.05,1562
DVK18,2018-05-09 09:00,9,14.05,14.05,13.95,14.05,520
DVK18,2018-05-09 09:30,9,14.05,14.1,14,14.05,1652
DVK18,2018-05-09 10:00,9,14.05,14.1,14,14.1,1135
DVK18,2018-05-09 10:30,9,14.1,14.1,14.05,14.1,948
DVK18,2018-05-09 11:00,9,14.15,14.15,13.75,13.75,2964
DVK18,2018-05-09 11:30,9,13.8,13.8,13.75,13.75,193
DVK18,2018-05-09 12:00,9,13.8,13.8,13.8,13.8,190
DVK18,2018-05-09 12:30,9,13.75,13.8,13.75,13.8,270
DVK18,2018-05-09 13:00,9,13.8,13.8,13.8,13.8,43
DVK18,2018-05-09 14:00,9,13.75,13.75,13.75,13.75,10
DVK18,2018-05-09 14:30,9,13.75,13.75,13.7,13.7,297
DVK18,2018-05-10 01:00,10,13.75,13.75,13.7,13.7,186
DVK18,2018-05-10 01:30,10,13.8,13.8,13.8,13.8,7
DVK18,2018-05-10 02:00,10,13.75,13.9,13.75,13.85,681
DVK18,2018-05-10 02:30,10,13.85,13.85,13.6,13.65,2896
DVK18,2018-05-10 03:00,10,13.65,13.7,13.65,13.65,470
DVK18,2018-05-10 03:30,10,13.65,13.7,13.6,13.6,992
DVK18,2018-05-10 04:00,10,13.65,13.65,13.6,13.65,227
DVK18,2018-05-10 04:30,10,13.65,13.85,13.65,13.85,817
DVK18,2018-05-10 05:00,10,13.9,14.05,13.85,14.05,979
DVK18,2018-05-10 05:30,10,14.1,14.25,14.1,14.15,1681
DVK18,2018-05-10 06:00,10,14.15,14.15,14,14.05,618
DVK18,2018-05-10 06:30,10,14.05,14.05,14,14,32
DVK18,2018-05-10 07:00,10,14,14.05,13.95,13.95,590
DVK18,2018-05-10 07:30,10,13.95,14,13.9,13.95,2453
DVK18,2018-05-10 08:00,10,13.95,14.05,13.9,13.9,1539
DVK18,2018-05-10 08:30,10,13.85,13.85,13.6,13.65,2320
DVK18,2018-05-10 09:00,10,13.65,13.7,13.5,13.55,1660
DVK18,2018-05-10 09:30,10,13.55,13.55,13.45,13.5,1233
DVK18,2018-05-10 10:00,10,13.5,13.5,13.35,13.45,2070
DVK18,2018-05-10 10:30,10,13.45,13.55,13.45,13.55,1218
DVK18,2018-05-10 11:00,10,13.5,13.5,13.4,13.45,465
DVK18,2018-05-10 11:30,10,13.45,13.45,13.45,13.45,4
DVK18,2018-05-10 12:00,10,13.4,13.4,13.4,13.4,1
DVK18,2018-05-10 13:30,10,13.4,13.4,13.4,13.4,10
DVK18,2018-05-10 14:30,10,13.4,13.4,13.4,13.4,10
DVK18,2018-05-11 01:00,11,13.5,13.5,13.5,13.5,27
DVK18,2018-05-11 01:30,11,13.5,13.5,13.45,13.5,65
DVK18,2018-05-11 02:00,11,13.5,13.5,13.25,13.25,398
DVK18,2018-05-11 02:30,11,13.3,13.3,13.25,13.25,424
DVK18,2018-05-11 03:00,11,13.25,13.3,13.25,13.3,476
DVK18,2018-05-11 03:30,11,13.25,13.35,13.25,13.35,1338
DVK18,2018-05-11 04:00,11,13.4,13.4,13.25,13.4,1269
DVK18,2018-05-11 04:30,11,13.4,13.4,13.4,13.4,32
DVK18,2018-05-11 05:00,11,13.4,13.4,13.35,13.35,314
DVK18,2018-05-11 05:30,11,13.4,13.4,13.4,13.4,204
DVK18,2018-05-11 06:00,11,13.4,13.4,13.4,13.4,34
DVK18,2018-05-11 06:30,11,13.35,13.35,13.25,13.3,429
DVK18,2018-05-11 07:00,11,13.25,13.3,13.25,13.3,803
DVK18,2018-05-11 07:30,11,13.3,13.3,13.3,13.3,55
DVK18,2018-05-11 08:00,11,13.3,13.35,13.25,13.3,819
DVK18,2018-05-11 08:30,11,13.3,13.35,13.2,13.2,735
DVK18,2018-05-11 09:00,11,13.2,13.2,13.1,13.1,1111
DVK18,2018-05-11 09:30,11,13.15,13.15,12.95,13,1733
DVK18,2018-05-11 10:00,11,13,13.1,12.95,13.05,1885
DVK18,2018-05-11 10:30,11,13.1,13.15,13.05,13.1,1593
DVK18,2018-05-11 11:00,11,13.1,13.2,13.1,13.2,425
DVK18,2018-05-11 11:30,11,13.25,13.3,13.2,13.2,115
DVK18,2018-05-11 12:00,11,13.25,13.25,13.25,13.25,1
DVK18,2018-05-11 12:30,11,13.2,13.2,13.2,13.2,12
DVK18,2018-05-11 14:30,11,13.15,13.15,13.05,13.1,11
DVK18,2018-05-11 15:00,11,13.15,13.15,13.15,13.15,1
DVK18,2018-05-14 01:00,14,13.05,13.05,12.7,12.7,104
DVK18,2018-05-14 01:30,14,12.7,12.75,12.7,12.75,41
DVK18,2018-05-14 02:00,14,12.7,13,12.7,12.85,2469
DVK18,2018-05-14 02:30,14,12.85,13.15,12.85,13.1,2221
DVK18,2018-05-14 03:00,14,13.05,13.05,13,13.05,1606
DVK18,2018-05-14 03:30,14,13.05,13.35,13.05,13.3,1947
DVK18,2018-05-14 04:00,14,13.3,13.3,13,13.05,653
DVK18,2018-05-14 04:30,14,13.05,13.1,12.9,13,1522
DVK18,2018-05-14 05:00,14,12.95,13,12.95,13,842
DVK18,2018-05-14 05:30,14,13.05,13.2,13.05,13.1,2222
DVK18,2018-05-14 06:00,14,13.1,13.1,13,13,1626
DVK18,2018-05-14 06:30,14,13.05,13.05,13,13,438
DVK18,2018-05-14 07:00,14,13,13.05,13,13.05,234
DVK18,2018-05-14 07:30,14,13.05,13.2,13.05,13.15,515
DVK18,2018-05-14 08:00,14,13.15,13.2,13.15,13.15,220
DVK18,2018-05-14 08:30,14,13.15,13.45,13.15,13.45,2062
DVK18,2018-05-14 09:00,14,13.4,13.45,13.1,13.1,3326
DVK18,2018-05-14 09:30,14,13.1,13.15,13,13.15,3484
DVK18,2018-05-14 10:00,14,13.15,13.15,12.75,13,3815
DVK18,2018-05-14 10:30,14,13,13.05,12.9,12.95,474
DVK18,2018-05-14 11:00,14,13,13,12.9,12.9,27
DVK18,2018-05-14 11:30,14,12.9,13,12.85,13,223
DVK18,2018-05-14 12:00,14,13,13,13,13,201
DVK18,2018-05-14 12:30,14,12.95,12.95,12.95,12.95,5
DVK18,2018-05-14 13:00,14,13,13.1,13,13.1,223
DVK18,2018-05-14 13:30,14,13.1,13.1,13.1,13.1,5
DVK18,2018-05-14 14:30,14,13,13.05,13,13.05,37
DVK18,2018-05-15 01:00,15,13.2,13.3,13.2,13.3,123
DVK18,2018-05-15 01:30,15,13.2,13.2,13.15,13.15,4
DVK18,2018-05-15 02:00,15,13.15,13.25,12.9,12.9,293
DVK18,2018-05-15 02:30,15,12.95,13,12.8,12.8,611
DVK18,2018-05-15 03:00,15,12.8,13,12.8,13,557
DVK18,2018-05-15 03:30,15,13,13,12.95,13,126
DVK18,2018-05-15 04:00,15,13.05,13.15,13.05,13.15,487
DVK18,2018-05-15 04:30,15,13.1,13.1,13.1,13.1,34
DVK18,2018-05-15 05:00,15,13.05,13.05,13.05,13.05,374
DVK18,2018-05-15 05:30,15,13,13.05,13,13.05,243
DVK18,2018-05-15 06:00,15,13,13,12.85,12.9,550
DVK18,2018-05-15 06:30,15,12.9,12.9,12.8,12.8,323
DVK18,2018-05-15 07:00,15,12.75,12.85,12.7,12.85,1181
DVK18,2018-05-15 07:30,15,12.9,13.4,12.9,13.2,1800
DVK18,2018-05-15 08:00,15,13.2,13.25,13.15,13.25,519
DVK18,2018-05-15 08:30,15,13.25,13.55,13.25,13.55,3510
DVK18,2018-05-15 09:00,15,13.6,13.6,13.3,13.45,2715
DVK18,2018-05-15 09:30,15,13.4,13.45,13.05,13.1,4522
DVK18,2018-05-15 10:00,15,13.1,13.1,12.65,12.8,9724
DVK18,2018-05-15 10:30,15,12.85,12.85,12.5,12.5,2337
DVK18,2018-05-15 11:00,15,12.6,12.8,12.6,12.8,170
DVK18,2018-05-15 11:30,15,12.8,12.9,12.7,12.8,500
DVK18,2018-05-15 12:00,15,13.05,13.15,13.05,13.15,34
DVK18,2018-05-15 12:30,15,13.1,13.2,13.05,13.15,71
DVK18,2018-05-15 13:00,15,13.15,13.2,13.1,13.1,59
DVK18,2018-05-15 13:30,15,13.05,13.2,13,13.2,236
DVK18,2018-05-15 14:00,15,13.2,13.3,13.15,13.3,141
DVK18,2018-05-15 14:30,15,13.35,13.45,13.1,13.1,47
DVK18,2018-05-16 01:00,16,13.2,13.2,13.2,13.2,2
DVK18,2018-05-16 01:30,16,13,13,12.85,12.85,32
DVK18,2018-05-16 02:00,16,12.75,12.75,12.5,12.5,544
DVK18,2018-05-16 02:30,16,12.6,12.7,12.55,12.7,1111
DVK18,2018-05-16 03:00,16,12.7,12.7,12.7,12.7,200
DVK18,2018-05-16 03:30,16,12.8,13,12.8,13,31
DVK18,2018-05-16 04:00,16,12.9,13.4,12.9,13.4,1435
DVK18,2018-05-16 04:30,16,13.4,13.75,13.35,13.4,2210