DVM17,2016-10-21 08:00,21,24.55,24.6,24.55,24.6,37
DVM17,2016-10-25 09:30,25,24.55,24.55,24.55,24.55,100
DVM17,2016-10-26 04:00,26,24.6,24.6,24.6,24.6,100
DVM17,2016-10-26 04:30,26,24.65,24.65,24.65,24.65,20
DVM17,2016-10-28 04:30,28,24.65,24.65,24.65,24.65,35
DVM17,2016-10-28 12:30,28,24.8,24.8,24.8,24.8,100
DVM17,2016-10-31 09:30,31,24.75,24.75,24.75,24.75,20
DVM17,2016-11-01 09:00,1,24.8,24.8,24.8,24.8,2
DVM17,2016-11-01 10:30,1,24.85,24.85,24.85,24.85,100
DVM17,2016-11-01 14:00,1,25,25,25,25,1
DVM17,2016-11-02 04:00,2,25.1,25.1,25.1,25.1,5
DVM17,2016-11-02 04:30,2,25.1,25.1,25.1,25.1,8
DVM17,2016-11-03 14:30,3,25.15,25.15,25.15,25.15,51
DVM17,2016-11-03 15:00,3,25.15,25.15,25.15,25.15,18
DVM17,2016-11-04 03:30,4,25.15,25.15,25.15,25.15,180
DVM17,2016-11-04 09:30,4,24.95,24.95,24.95,24.95,12
DVM17,2016-11-04 10:00,4,24.85,24.85,24.85,24.85,1
DVM17,2016-11-08 02:30,8,24.25,24.25,24.25,24.25,59
DVM17,2016-11-08 03:00,8,24.25,24.25,24.25,24.25,12
DVM17,2016-11-08 03:30,8,24.3,24.3,24.3,24.3,3
DVM17,2016-11-08 04:30,8,24.3,24.3,24.3,24.3,142
DVM17,2016-11-08 08:30,8,24.4,24.4,24.4,24.4,20
DVM17,2016-11-08 10:00,8,24.25,24.25,24.25,24.25,9
DVM17,2016-11-09 03:00,9,24.5,24.5,24.5,24.5,10
DVM17,2016-11-09 04:00,9,24.55,24.55,24.55,24.55,4
DVM17,2016-11-09 06:00,9,24.7,24.7,24.7,24.7,1
DVM17,2016-11-09 06:30,9,24.65,24.65,24.6,24.6,90
DVM17,2016-11-09 08:30,9,24.2,24.2,24.2,24.2,47
DVM17,2016-11-09 10:30,9,24,24,24,24,1
DVM17,2016-11-10 05:30,10,23.85,23.85,23.85,23.85,10
DVM17,2016-11-10 11:30,10,24.15,24.15,24.15,24.15,5
DVM17,2016-11-11 03:30,11,24.25,24.25,24.25,24.25,110
DVM17,2016-11-11 04:30,11,24.3,24.35,24.3,24.35,130
DVM17,2016-11-11 08:30,11,24.35,24.35,24.35,24.35,135
DVM17,2016-11-14 02:00,14,24.3,24.3,24.3,24.3,25
DVM17,2016-11-14 02:30,14,24.15,24.15,24.15,24.15,15
DVM17,2016-11-14 09:30,14,24.3,24.3,24.3,24.3,3
DVM17,2016-11-15 02:30,15,24.45,24.45,24.45,24.45,300
DVM17,2016-11-16 03:30,16,24.4,24.4,24.4,24.4,100
DVM17,2016-11-16 06:30,16,24.45,24.65,24.45,24.65,410
DVM17,2016-11-16 09:00,16,24.65,24.65,24.65,24.65,8
DVM17,2016-11-16 09:30,16,24.65,24.65,24.6,24.6,15
DVM17,2016-11-16 11:00,16,24.65,24.65,24.65,24.65,21
DVM17,2016-11-16 13:30,16,24.6,24.6,24.6,24.6,9
DVM17,2016-11-17 02:00,17,24.65,24.65,24.65,24.65,9
DVM17,2016-11-17 02:30,17,24.65,24.65,24.65,24.65,400
DVM17,2016-11-17 03:30,17,24.6,24.6,24.6,24.6,200
DVM17,2016-11-17 05:00,17,24.6,24.6,24.6,24.6,161
DVM17,2016-11-17 05:30,17,24.6,24.6,24.6,24.6,125
DVM17,2016-11-17 06:00,17,24.6,24.6,24.6,24.6,15
DVM17,2016-11-17 08:30,17,24.6,24.65,24.6,24.65,40
DVM17,2016-11-17 10:00,17,24.65,24.65,24.65,24.65,99
DVM17,2016-11-18 02:30,18,24.55,24.55,24.55,24.55,10
DVM17,2016-11-18 03:00,18,24.6,24.7,24.6,24.7,700
DVM17,2016-11-18 03:30,18,24.7,24.7,24.7,24.7,100
DVM17,2016-11-18 08:00,18,24.65,24.65,24.65,24.65,8
DVM17,2016-11-18 10:30,18,24.8,24.8,24.8,24.8,76
DVM17,2016-11-21 08:00,21,24.65,24.65,24.65,24.65,400
DVM17,2016-11-21 08:30,21,24.7,24.7,24.65,24.65,43
DVM17,2016-11-21 09:30,21,24.7,24.7,24.65,24.65,16
DVM17,2016-11-21 10:00,21,24.7,24.7,24.7,24.7,180
DVM17,2016-11-21 10:30,21,24.75,24.75,24.75,24.75,5
DVM17,2016-11-21 11:30,21,24.7,24.7,24.7,24.7,1
DVM17,2016-11-22 03:00,22,24.5,24.5,24.5,24.5,1
DVM17,2016-11-22 04:00,22,24.55,24.55,24.55,24.55,116
DVM17,2016-11-22 05:30,22,24.55,24.55,24.55,24.55,15
DVM17,2016-11-22 06:00,22,24.55,24.55,24.55,24.55,1
DVM17,2016-11-22 08:30,22,24.55,24.55,24.55,24.55,1
DVM17,2016-11-22 10:00,22,24.65,24.65,24.65,24.65,9
DVM17,2016-11-22 11:00,22,24.65,24.65,24.65,24.65,1
DVM17,2016-11-22 14:00,22,24.65,24.65,24.65,24.65,10
DVM17,2016-11-23 04:00,23,24.65,24.65,24.65,24.65,200
DVM17,2016-11-23 04:30,23,24.7,24.7,24.7,24.7,201
DVM17,2016-11-23 06:00,23,24.65,24.7,24.65,24.7,3
DVM17,2016-11-23 08:00,23,24.75,24.9,24.75,24.9,38
DVM17,2016-11-23 08:30,23,24.9,25,24.9,25,285
DVM17,2016-11-23 09:00,23,25,25,25,25,10
DVM17,2016-11-23 09:30,23,24.95,25,24.95,24.95,55
DVM17,2016-11-23 10:30,23,25.05,25.05,25,25,43
DVM17,2016-11-24 02:30,24,24.9,24.9,24.9,24.9,100
DVM17,2016-11-25 08:30,25,25,25,25,25,21
DVM17,2016-11-28 02:30,28,25.25,25.25,25.25,25.25,100
DVM17,2016-11-28 03:00,28,25.25,25.25,25.25,25.25,100
DVM17,2016-11-29 05:30,29,25.1,25.1,25.1,25.1,77
DVM17,2016-11-29 08:00,29,25.1,25.1,25.1,25.1,1
DVM17,2016-11-29 10:30,29,25.15,25.15,25.15,25.15,18
DVM17,2016-11-30 06:00,30,25,25,25,25,1
DVM17,2016-11-30 06:30,30,25,25,25,25,46
DVM17,2016-11-30 14:30,30,25,25,25,25,3
DVM17,2016-12-01 03:00,1,25,25,25,25,400
DVM17,2016-12-01 08:30,1,25.1,25.1,25.1,25.1,2
DVM17,2016-12-02 08:30,2,25.3,25.3,25.3,25.3,100
DVM17,2016-12-02 12:00,2,25.3,25.3,25.3,25.3,6
DVM17,2016-12-05 02:30,5,24.75,24.75,24.75,24.75,1
DVM17,2016-12-05 08:00,5,25.05,25.05,25.05,25.05,9
DVM17,2016-12-05 09:30,5,25,25,25,25,7
DVM17,2016-12-06 09:00,6,24.75,24.75,24.75,24.75,1
DVM17,2016-12-06 09:30,6,24.85,24.85,24.85,24.85,1
DVM17,2016-12-07 02:00,7,24.7,24.7,24.7,24.7,1
DVM17,2016-12-07 03:00,7,24.6,24.6,24.6,24.6,500
DVM17,2016-12-07 07:00,7,24.6,24.6,24.6,24.6,27
DVM17,2016-12-08 07:30,8,24.45,24.45,24.35,24.35,13
DVM17,2016-12-08 09:00,8,24.35,24.35,24.35,24.35,4
DVM17,2016-12-09 03:00,9,24.45,24.55,24.45,24.55,10
DVM17,2016-12-12 07:30,12,24.55,24.55,24.55,24.55,3
DVM17,2016-12-12 10:30,12,24.7,24.7,24.7,24.7,21
DVM17,2016-12-13 04:30,13,24.6,24.6,24.6,24.6,25
DVM17,2016-12-13 05:00,13,24.6,24.65,24.6,24.6,336
DVM17,2016-12-13 06:30,13,24.6,24.6,24.6,24.6,80
DVM17,2016-12-13 07:00,13,24.6,24.6,24.6,24.6,9
DVM17,2016-12-13 09:00,13,24.5,24.5,24.5,24.5,2
DVM17,2016-12-13 09:30,13,24.6,24.6,24.6,24.6,18
DVM17,2016-12-14 05:30,14,24.8,24.8,24.8,24.8,65
DVM17,2016-12-14 10:30,14,24.85,24.85,24.85,24.85,28
DVM17,2016-12-15 02:30,15,24.9,24.9,24.9,24.9,200
DVM17,2016-12-15 03:00,15,24.9,24.9,24.9,24.9,16
DVM17,2016-12-15 04:00,15,24.7,24.7,24.7,24.7,9
DVM17,2016-12-15 07:00,15,24.65,24.65,24.65,24.65,1
DVM17,2016-12-15 08:30,15,24.75,24.75,24.75,24.75,1
DVM17,2016-12-15 09:00,15,24.75,24.75,24.7,24.7,11
DVM17,2016-12-20 09:30,20,24.2,24.2,24.15,24.15,4
DVM17,2016-12-21 03:30,21,24.2,24.2,24.2,24.2,1
DVM17,2016-12-21 04:00,21,24.25,24.25,24.25,24.25,1
DVM17,2016-12-22 07:00,22,24.35,24.35,24.3,24.3,967
DVM17,2016-12-22 09:30,22,24.25,24.25,24.25,24.25,1
DVM17,2016-12-22 10:00,22,24.35,24.45,24.35,24.45,51
DVM17,2016-12-27 02:30,27,24.05,24.05,24.05,24.05,200
DVM17,2016-12-28 09:00,28,24.35,24.35,24.35,24.35,1
DVM17,2016-12-29 03:00,29,24.15,24.55,24.15,24.15,63
DVM17,2016-12-30 03:00,30,24.9,24.9,24.9,24.9,300
DVM17,2016-12-30 10:00,30,24.8,24.8,24.8,24.8,1
DVM17,2016-12-30 11:30,30,24.8,24.8,24.8,24.8,55
DVM17,2017-01-02 08:00,2,24.6,24.6,24.6,24.6,25
DVM17,2017-01-02 08:30,2,24.5,24.5,24.5,24.5,40
DVM17,2017-01-02 09:00,2,24.5,24.5,24.5,24.5,10
DVM17,2017-01-03 02:00,3,24.4,24.4,24.4,24.4,18
DVM17,2017-01-03 09:00,3,24.4,24.4,24.4,24.4,6
DVM17,2017-01-03 10:00,3,24.4,24.4,24.4,24.4,50
DVM17,2017-01-03 11:00,3,24.55,24.55,24.55,24.55,8
DVM17,2017-01-04 02:30,4,24.3,24.3,24.3,24.3,30
DVM17,2017-01-04 04:30,4,24.3,24.3,24.3,24.3,30
DVM17,2017-01-04 09:00,4,24.2,24.2,24.2,24.2,24
DVM17,2017-01-04 09:30,4,24.2,24.2,24.2,24.2,10
DVM17,2017-01-04 10:00,4,24.25,24.25,24.25,24.25,50
DVM17,2017-01-04 11:00,4,24.2,24.2,24.2,24.2,29
DVM17,2017-01-04 14:00,4,24.25,24.25,24.25,24.25,5
DVM17,2017-01-04 14:30,4,24.2,24.2,24.2,24.2,5
DVM17,2017-01-05 02:30,5,24.1,24.1,24.1,24.1,150
DVM17,2017-01-05 03:00,5,24.1,24.1,24.1,24.1,65
DVM17,2017-01-05 03:30,5,24.05,24.05,24.05,24.05,45
DVM17,2017-01-05 04:30,5,24,24,24,24,1
DVM17,2017-01-05 10:00,5,24,24,23.95,24,173
DVM17,2017-01-05 10:30,5,23.95,24,23.95,23.95,49
DVM17,2017-01-06 02:30,6,23.8,23.8,23.8,23.8,446
DVM17,2017-01-06 04:00,6,23.75,23.75,23.75,23.75,10
DVM17,2017-01-06 05:00,6,23.65,23.65,23.65,23.65,1
DVM17,2017-01-06 07:30,6,23.6,23.6,23.6,23.6,50
DVM17,2017-01-06 08:00,6,23.6,23.6,23.6,23.6,30
DVM17,2017-01-06 08:30,6,23.65,23.65,23.65,23.65,225
DVM17,2017-01-06 10:00,6,23.6,23.6,23.6,23.6,60
DVM17,2017-01-06 10:30,6,23.6,23.6,23.6,23.6,50
DVM17,2017-01-09 06:00,9,23.6,23.6,23.6,23.6,9
DVM17,2017-01-09 06:30,9,23.6,23.6,23.6,23.6,9
DVM17,2017-01-09 09:30,9,23.35,23.35,23.35,23.35,9
DVM17,2017-01-09 10:00,9,23.35,23.35,23.35,23.35,11
DVM17,2017-01-09 10:30,9,23.35,23.35,23.35,23.35,29
DVM17,2017-01-09 13:00,9,23.45,23.45,23.45,23.45,1
DVM17,2017-01-09 14:30,9,23.4,23.4,23.4,23.4,22
DVM17,2017-01-10 02:00,10,23.35,23.35,23.35,23.35,2
DVM17,2017-01-10 08:30,10,23.25,23.25,23.25,23.25,10
DVM17,2017-01-10 10:00,10,23.3,23.3,23.3,23.3,36
DVM17,2017-01-11 03:00,11,23.55,23.55,23.55,23.55,35
DVM17,2017-01-11 09:30,11,23.35,23.35,23.35,23.35,9
DVM17,2017-01-11 10:00,11,23.35,23.35,23.35,23.35,18
DVM17,2017-01-12 03:30,12,23.5,23.5,23.5,23.5,174
DVM17,2017-01-12 05:00,12,23.5,23.5,23.5,23.5,1
DVM17,2017-01-12 05:30,12,23.5,23.5,23.5,23.5,1
DVM17,2017-01-12 07:00,12,23.5,23.5,23.5,23.5,139
DVM17,2017-01-12 09:00,12,23.6,23.65,23.6,23.65,24
DVM17,2017-01-12 12:30,12,23.5,23.5,23.5,23.5,87
DVM17,2017-01-13 06:00,13,23.45,23.45,23.45,23.45,105
DVM17,2017-01-13 09:00,13,23.4,23.4,23.4,23.4,56
DVM17,2017-01-13 11:00,13,23.35,23.35,23.35,23.35,10
DVM17,2017-01-13 13:00,13,23.5,23.5,23.4,23.4,4
DVM17,2017-01-16 02:30,16,23.55,23.55,23.55,23.55,25
DVM17,2017-01-16 04:00,16,23.5,23.5,23.5,23.5,19
DVM17,2017-01-16 05:00,16,23.45,23.45,23.45,23.45,19
DVM17,2017-01-17 02:00,17,23.45,23.45,23.45,23.45,18
DVM17,2017-01-17 03:00,17,23.5,23.5,23.5,23.5,1
DVM17,2017-01-17 04:30,17,23.55,23.6,23.55,23.6,18
DVM17,2017-01-17 05:00,17,23.6,23.6,23.6,23.6,9
DVM17,2017-01-17 05:30,17,23.7,23.7,23.55,23.55,129
DVM17,2017-01-17 08:00,17,23.45,23.45,23.45,23.45,9
DVM17,2017-01-17 08:30,17,23.45,23.45,23.45,23.45,18
DVM17,2017-01-17 09:00,17,23.45,23.45,23.45,23.45,1
DVM17,2017-01-17 10:30,17,23.4,23.4,23.4,23.4,5
DVM17,2017-01-18 03:00,18,23.25,23.25,23.25,23.25,18
DVM17,2017-01-18 03:30,18,23.25,23.25,23.25,23.25,1
DVM17,2017-01-18 08:30,18,23.25,23.25,23.25,23.25,9
DVM17,2017-01-18 09:00,18,23.15,23.15,23.15,23.15,5
DVM17,2017-01-18 10:00,18,23.1,23.2,23.1,23.2,10
DVM17,2017-01-18 10:30,18,23.1,23.1,23,23,55
DVM17,2017-01-18 11:30,18,23.1,23.1,23.1,23.1,2
DVM17,2017-01-19 06:00,19,23.05,23.05,23.05,23.05,26
DVM17,2017-01-19 06:30,19,23.05,23.05,23,23,147
DVM17,2017-01-19 07:30,19,23,23,23,23,90
DVM17,2017-01-19 08:30,19,22.95,22.95,22.95,22.95,101
DVM17,2017-01-19 11:00,19,23,23,22.95,22.95,7
DVM17,2017-01-19 12:00,19,22.95,22.95,22.95,22.95,9
DVM17,2017-01-20 02:30,20,22.8,22.8,22.8,22.8,1
DVM17,2017-01-20 08:00,20,22.7,22.7,22.7,22.7,9
DVM17,2017-01-20 09:30,20,22.7,22.7,22.7,22.7,1
DVM17,2017-01-20 10:30,20,22.7,22.7,22.7,22.7,25
DVM17,2017-01-23 03:00,23,22.75,22.75,22.75,22.75,1
DVM17,2017-01-23 08:30,23,22.7,22.7,22.65,22.65,4
DVM17,2017-01-23 09:00,23,22.7,22.7,22.7,22.7,1
DVM17,2017-01-23 09:30,23,22.8,22.8,22.8,22.8,11
DVM17,2017-01-23 10:00,23,22.8,22.8,22.8,22.8,132
DVM17,2017-01-23 10:30,23,22.7,22.75,22.7,22.75,202
DVM17,2017-01-24 04:00,24,22.65,22.65,22.65,22.65,145
DVM17,2017-01-24 05:00,24,22.65,22.65,22.65,22.65,18
DVM17,2017-01-24 08:30,24,22.6,22.6,22.6,22.6,36
DVM17,2017-01-24 09:00,24,22.6,22.6,22.6,22.6,2
DVM17,2017-01-24 09:30,24,22.65,22.65,22.65,22.65,146
DVM17,2017-01-24 10:00,24,22.65,22.65,22.6,22.6,157
DVM17,2017-01-24 11:00,24,22.55,22.55,22.55,22.55,100
DVM17,2017-01-24 12:00,24,22.5,22.5,22.5,22.5,36
DVM17,2017-01-24 14:00,24,22.5,22.5,22.5,22.5,51
DVM17,2017-01-24 14:30,24,22.5,22.5,22.5,22.5,13
DVM17,2017-01-25 02:30,25,22.25,22.25,22.25,22.25,7
DVM17,2017-01-25 03:30,25,22.25,22.25,22.25,22.25,1
DVM17,2017-01-25 06:00,25,22.25,22.25,22.25,22.25,9
DVM17,2017-01-25 07:30,25,22.15,22.15,22.15,22.15,100
DVM17,2017-01-25 08:00,25,22.15,22.15,22.15,22.15,5
DVM17,2017-01-25 08:30,25,22.15,22.15,22.15,22.15,9
DVM17,2017-01-25 10:00,25,22,22,22,22,7
DVM17,2017-01-25 10:30,25,22.05,22.05,22.05,22.05,2
DVM17,2017-01-26 04:30,26,22.05,22.05,22.05,22.05,267
DVM17,2017-01-26 09:00,26,22.05,22.05,22.05,22.05,18
DVM17,2017-01-26 10:00,26,22.05,22.05,22.05,22.05,1
DVM17,2017-01-27 09:00,27,22.1,22.1,22.1,22.1,1
DVM17,2017-01-27 10:00,27,22.05,22.05,22.05,22.05,25
DVM17,2017-01-30 02:30,30,22.25,22.25,22.25,22.25,1
DVM17,2017-01-30 03:00,30,22.25,22.25,22.25,22.25,4
DVM17,2017-01-30 07:00,30,22.35,22.35,22.35,22.35,1
DVM17,2017-01-30 08:30,30,22.4,22.45,22.4,22.45,18
DVM17,2017-01-30 09:00,30,22.35,22.35,22.25,22.25,17
DVM17,2017-01-30 09:30,30,22.35,22.35,22.35,22.35,100
DVM17,2017-01-30 10:30,30,22.25,22.25,22.2,22.2,19
DVM17,2017-01-30 11:30,30,22.25,22.25,22.25,22.25,35
DVM17,2017-01-30 13:30,30,22.25,22.25,22.25,22.25,1
DVM17,2017-01-30 14:00,30,22.25,22.25,22.25,22.25,1
DVM17,2017-01-31 02:00,31,22.3,22.3,22.25,22.25,15
DVM17,2017-01-31 02:30,31,22.3,22.3,22.25,22.25,9
DVM17,2017-01-31 03:00,31,22.2,22.2,22.2,22.2,2
DVM17,2017-01-31 03:30,31,22.2,22.2,22.2,22.2,298
DVM17,2017-01-31 05:30,31,22.2,22.2,22.2,22.2,2
DVM17,2017-01-31 09:00,31,22.25,22.25,22.25,22.25,1
DVM17,2017-02-01 02:00,1,22.05,22.05,22.05,22.05,3
DVM17,2017-02-01 02:30,1,22.05,22.05,22.05,22.05,2
DVM17,2017-02-01 03:00,1,22.05,22.1,22.05,22.1,2
DVM17,2017-02-01 04:00,1,22.05,22.15,22.05,22.15,66
DVM17,2017-02-01 06:00,1,22.15,22.15,22.15,22.15,28
DVM17,2017-02-01 06:30,1,22.15,22.15,22.15,22.15,89
DVM17,2017-02-01 07:30,1,22.15,22.15,22.15,22.15,29
DVM17,2017-02-01 08:00,1,22.15,22.15,22.15,22.15,94
DVM17,2017-02-01 08:30,1,22.15,22.2,22.15,22.2,56
DVM17,2017-02-01 09:00,1,22.2,22.25,22.2,22.25,17
DVM17,2017-02-01 09:30,1,22.25,22.25,22.25,22.25,2
DVM17,2017-02-01 10:30,1,22.2,22.2,22.2,22.2,25
DVM17,2017-02-01 13:00,1,22.15,22.15,22.15,22.15,200
DVM17,2017-02-01 14:00,1,22.15,22.15,22.15,22.15,9
DVM17,2017-02-01 14:30,1,22.15,22.15,22.1,22.1,49
DVM17,2017-02-02 02:30,2,22.3,22.3,22.3,22.3,19
DVM17,2017-02-02 03:00,2,22.25,22.25,22.25,22.25,38
DVM17,2017-02-02 04:30,2,22.25,22.25,22.25,22.25,81
DVM17,2017-02-02 05:00,2,22.25,22.25,22.2,22.2,148
DVM17,2017-02-02 05:30,2,22.25,22.25,22.25,22.25,11
DVM17,2017-02-02 06:30,2,22.3,22.3,22.3,22.3,10
DVM17,2017-02-02 07:30,2,22.2,22.3,22.2,22.3,9
DVM17,2017-02-02 08:00,2,22.3,22.3,22.3,22.3,70
DVM17,2017-02-02 08:30,2,22.3,22.3,22.25,22.25,15
DVM17,2017-02-02 10:00,2,22.2,22.2,22.15,22.2,255
DVM17,2017-02-03 02:00,3,22.1,22.1,22.1,22.1,87
DVM17,2017-02-03 02:30,3,22.05,22.05,22.05,22.05,36
DVM17,2017-02-03 04:00,3,22.1,22.1,22.1,22.1,1
DVM17,2017-02-03 06:00,3,22,22,21.9,21.9,98
DVM17,2017-02-03 06:30,3,21.9,21.9,21.8,21.8,462
DVM17,2017-02-03 08:00,3,21.8,21.8,21.75,21.75,14
DVM17,2017-02-03 08:30,3,21.7,21.7,21.65,21.65,44
DVM17,2017-02-03 09:00,3,21.75,21.75,21.75,21.75,9
DVM17,2017-02-03 10:00,3,21.75,21.75,21.65,21.7,7
DVM17,2017-02-06 03:00,6,21.75,21.75,21.75,21.75,26
DVM17,2017-02-06 03:30,6,21.75,21.75,21.75,21.75,181
DVM17,2017-02-06 04:30,6,21.7,21.7,21.7,21.7,75
DVM17,2017-02-06 06:30,6,21.85,21.9,21.85,21.9,7
DVM17,2017-02-06 07:00,6,21.9,21.9,21.9,21.9,1
DVM17,2017-02-06 07:30,6,22.05,22.05,22.05,22.05,3
DVM17,2017-02-06 08:30,6,21.9,21.9,21.9,21.9,12
DVM17,2017-02-06 09:30,6,21.9,21.9,21.9,21.9,2
DVM17,2017-02-06 10:00,6,21.85,21.85,21.85,21.85,5
DVM17,2017-02-06 11:30,6,21.85,21.85,21.85,21.85,2
DVM17,2017-02-07 03:00,7,21.9,21.9,21.9,21.9,100
DVM17,2017-02-07 03:30,7,21.9,21.9,21.9,21.9,94
DVM17,2017-02-07 07:30,7,21.95,21.95,21.95,21.95,1
DVM17,2017-02-07 08:00,7,21.9,21.9,21.9,21.9,50
DVM17,2017-02-07 09:00,7,21.95,22.1,21.95,22.1,49
DVM17,2017-02-07 10:00,7,22.1,22.1,22.1,22.1,9
DVM17,2017-02-08 02:30,8,22.2,22.2,22.2,22.2,6
DVM17,2017-02-08 04:30,8,22.15,22.15,22.1,22.1,80
DVM17,2017-02-08 05:00,8,22.15,22.2,22.15,22.15,11
DVM17,2017-02-08 06:30,8,22.25,22.25,22.25,22.25,9
DVM17,2017-02-08 07:00,8,22.35,22.35,22.35,22.35,29
DVM17,2017-02-08 07:30,8,22.35,22.4,22.3,22.3,63
DVM17,2017-02-08 08:00,8,22.3,22.3,22.3,22.3,123
DVM17,2017-02-08 08:30,8,22.35,22.35,22.3,22.3,14
DVM17,2017-02-08 09:00,8,22.35,22.35,22.35,22.35,300
DVM17,2017-02-08 10:00,8,22.2,22.2,22.2,22.2,255
DVM17,2017-02-09 02:00,9,22.1,22.1,22.1,22.1,5
DVM17,2017-02-09 03:00,9,22.15,22.15,22.15,22.15,18
DVM17,2017-02-09 04:00,9,22.1,22.1,22.1,22.1,9
DVM17,2017-02-09 04:30,9,22.1,22.1,22.1,22.1,116
DVM17,2017-02-09 05:00,9,22.05,22.1,22.05,22.1,109
DVM17,2017-02-09 05:30,9,22.15,22.15,22.05,22.05,193
DVM17,2017-02-09 06:30,9,22,22,22,22,152
DVM17,2017-02-09 07:30,9,22.05,22.05,22.05,22.05,2
DVM17,2017-02-09 09:30,9,21.9,21.9,21.85,21.85,39
DVM17,2017-02-09 10:00,9,21.9,21.95,21.9,21.95,15
DVM17,2017-02-09 14:30,9,21.9,21.9,21.9,21.9,6
DVM17,2017-02-10 06:30,10,21.9,21.9,21.9,21.9,8
DVM17,2017-02-10 07:00,10,21.95,21.95,21.95,21.95,11
DVM17,2017-02-10 09:30,10,21.9,21.9,21.9,21.9,5
DVM17,2017-02-10 10:00,10,21.95,22.05,21.95,22.05,37
DVM17,2017-02-10 10:30,10,22,22,22,22,46
DVM17,2017-02-13 06:00,13,21.9,21.9,21.9,21.9,159
DVM17,2017-02-13 07:30,13,21.9,21.9,21.9,21.9,55
DVM17,2017-02-13 08:30,13,22,22,22,22,1
DVM17,2017-02-13 09:00,13,22,22,22,22,39
DVM17,2017-02-13 09:30,13,21.9,21.9,21.9,21.9,10
DVM17,2017-02-13 10:00,13,21.9,21.9,21.9,21.9,26
DVM17,2017-02-13 10:30,13,21.9,21.9,21.9,21.9,10
DVM17,2017-02-14 03:30,14,21.8,21.8,21.8,21.8,50
DVM17,2017-02-14 04:30,14,21.8,21.8,21.8,21.8,45
DVM17,2017-02-14 07:00,14,21.8,21.8,21.8,21.8,12
DVM17,2017-02-14 07:30,14,21.8,21.8,21.8,21.8,93
DVM17,2017-02-14 08:00,14,21.75,21.75,21.75,21.75,90
DVM17,2017-02-14 08:30,14,21.75,21.75,21.75,21.75,13
DVM17,2017-02-14 09:00,14,21.8,21.8,21.75,21.75,14
DVM17,2017-02-14 09:30,14,21.75,21.75,21.75,21.75,1
DVM17,2017-02-14 11:00,14,21.7,21.7,21.7,21.7,9
DVM17,2017-02-14 11:30,14,21.7,21.7,21.65,21.65,252
DVM17,2017-02-14 12:30,14,21.65,21.65,21.65,21.65,1
DVM17,2017-02-14 13:30,14,21.7,21.7,21.7,21.7,4
DVM17,2017-02-14 14:00,14,21.7,21.7,21.7,21.7,4
DVM17,2017-02-14 14:30,14,21.6,21.6,21.6,21.6,48
DVM17,2017-02-15 02:00,15,21.5,21.55,21.5,21.55,56
DVM17,2017-02-15 02:30,15,21.35,21.35,21.35,21.35,1
DVM17,2017-02-15 03:00,15,21.4,21.4,21.4,21.4,2
DVM17,2017-02-15 03:30,15,21.5,21.55,21.5,21.55,150
DVM17,2017-02-15 04:00,15,21.5,21.5,21.45,21.45,28
DVM17,2017-02-15 05:30,15,21.5,21.5,21.5,21.5,83
DVM17,2017-02-15 06:00,15,21.45,21.45,21.45,21.45,54
DVM17,2017-02-15 07:00,15,21.45,21.45,21.45,21.45,103
DVM17,2017-02-15 07:30,15,21.45,21.45,21.45,21.45,6
DVM17,2017-02-15 08:30,15,21.45,21.45,21.45,21.45,50
DVM17,2017-02-15 09:00,15,21.2,21.2,21.2,21.2,1
DVM17,2017-02-15 10:00,15,21.3,21.35,21.3,21.35,2
DVM17,2017-02-15 10:30,15,21.35,21.45,21.35,21.45,5
DVM17,2017-02-15 12:00,15,21.35,21.35,21.35,21.35,1
DVM17,2017-02-15 12:30,15,21.35,21.35,21.35,21.35,1
DVM17,2017-02-16 02:30,16,21.35,21.45,21.35,21.45,68
DVM17,2017-02-16 03:00,16,21.5,21.5,21.5,21.5,195
DVM17,2017-02-16 03:30,16,21.45,21.45,21.45,21.45,145
DVM17,2017-02-16 07:00,16,21.45,21.45,21.45,21.45,100
DVM17,2017-02-16 08:30,16,21.5,21.5,21.5,21.5,7
DVM17,2017-02-16 09:30,16,21.5,21.5,21.5,21.5,1
DVM17,2017-02-16 11:00,16,21.7,21.7,21.7,21.7,9
DVM17,2017-02-16 11:30,16,21.7,21.7,21.7,21.7,1
DVM17,2017-02-16 14:30,16,21.65,21.65,21.65,21.65,14
DVM17,2017-02-17 02:30,17,21.6,21.7,21.6,21.7,61
DVM17,2017-02-17 03:00,17,21.75,21.75,21.75,21.75,4
DVM17,2017-02-17 04:30,17,21.8,21.85,21.8,21.85,22
DVM17,2017-02-17 05:00,17,21.8,21.8,21.8,21.8,45
DVM17,2017-02-17 05:30,17,21.75,21.75,21.75,21.75,2
DVM17,2017-02-17 09:00,17,21.7,21.7,21.7,21.7,100
DVM17,2017-02-17 09:30,17,21.7,21.7,21.7,21.7,145
DVM17,2017-02-17 10:00,17,21.65,21.65,21.65,21.65,356
DVM17,2017-02-17 10:30,17,21.6,21.6,21.6,21.6,1
DVM17,2017-02-17 11:00,17,21.75,21.75,21.75,21.75,11
DVM17,2017-02-17 11:30,17,21.7,21.7,21.65,21.65,15
DVM17,2017-02-20 02:30,20,21.6,21.65,21.55,21.55,232
DVM17,2017-02-20 03:00,20,21.5,21.5,21.45,21.5,373
DVM17,2017-02-20 03:30,20,21.5,21.5,21.5,21.5,250
DVM17,2017-02-20 04:00,20,21.5,21.5,21.5,21.5,20
DVM17,2017-02-20 04:30,20,21.55,21.55,21.55,21.55,50
DVM17,2017-02-20 05:00,20,21.6,21.6,21.6,21.6,14
DVM17,2017-02-20 05:30,20,21.6,21.6,21.55,21.55,59
DVM17,2017-02-20 08:00,20,21.55,21.6,21.5,21.55,663
DVM17,2017-02-20 08:30,20,21.55,21.55,21.55,21.55,2
DVM17,2017-02-20 10:00,20,21.5,21.5,21.5,21.5,56
DVM17,2017-02-20 10:30,20,21.5,21.5,21.5,21.5,2
DVM17,2017-02-20 12:30,20,21.55,21.55,21.55,21.55,1
DVM17,2017-02-21 02:00,21,21.65,21.65,21.65,21.65,50
DVM17,2017-02-21 03:00,21,21.6,21.6,21.5,21.5,1346
DVM17,2017-02-21 03:30,21,21.45,21.5,21.45,21.5,574
DVM17,2017-02-21 04:00,21,21.5,21.5,21.5,21.5,108
DVM17,2017-02-21 04:30,21,21.5,21.5,21.45,21.45,682
DVM17,2017-02-21 05:30,21,21.35,21.35,21.35,21.35,72
DVM17,2017-02-21 07:30,21,21.3,21.3,21.3,21.3,8
DVM17,2017-02-21 08:30,21,21.3,21.3,21.3,21.3,30
DVM17,2017-02-21 09:00,21,21.3,21.3,21.3,21.3,171
DVM17,2017-02-21 09:30,21,21.3,21.3,21.2,21.2,58
DVM17,2017-02-21 10:00,21,21.15,21.15,21.1,21.15,42
DVM17,2017-02-21 11:00,21,21.25,21.25,21.25,21.25,1
DVM17,2017-02-21 12:30,21,21.3,21.4,21.3,21.4,4
DVM17,2017-02-21 13:00,21,21.45,21.45,21.45,21.45,6
DVM17,2017-02-21 13:30,21,21.45,21.45,21.45,21.45,2
DVM17,2017-02-21 14:00,21,21.5,21.5,21.5,21.5,1
DVM17,2017-02-21 14:30,21,21.45,21.45,21.45,21.45,18
DVM17,2017-02-22 02:00,22,21.25,21.25,21.25,21.25,27
DVM17,2017-02-22 02:30,22,21.15,21.15,21.15,21.15,34
DVM17,2017-02-22 03:00,22,21.15,21.15,21.05,21.1,293
DVM17,2017-02-22 03:30,22,21.05,21.05,21.05,21.05,1
DVM17,2017-02-22 04:30,22,21.2,21.3,21.2,21.3,49
DVM17,2017-02-22 05:00,22,21.25,21.25,21.2,21.2,343
DVM17,2017-02-22 05:30,22,21.2,21.2,21.2,21.2,20
DVM17,2017-02-22 06:30,22,21.2,21.2,21.2,21.2,1
DVM17,2017-02-22 07:30,22,21.2,21.2,21.15,21.15,105
DVM17,2017-02-22 08:00,22,21.15,21.2,21.15,21.15,38
DVM17,2017-02-22 08:30,22,21.2,21.25,21.15,21.2,61
DVM17,2017-02-22 09:00,22,21.15,21.2,21.1,21.15,39
DVM17,2017-02-22 09:30,22,21.15,21.15,21.1,21.1,95
DVM17,2017-02-22 10:00,22,21.1,21.1,21.1,21.1,9
DVM17,2017-02-22 10:30,22,21.15,21.15,21.15,21.15,30
DVM17,2017-02-22 11:00,22,21.2,21.2,21.2,21.2,20
DVM17,2017-02-22 13:30,22,21.2,21.2,21.2,21.2,1
DVM17,2017-02-22 14:30,22,21.15,21.15,21.15,21.15,10
DVM17,2017-02-23 02:30,23,21.1,21.1,21.1,21.1,100
DVM17,2017-02-23 03:00,23,21.05,21.05,21.05,21.05,100
DVM17,2017-02-23 03:30,23,21.05,21.05,21.05,21.05,50
DVM17,2017-02-23 04:30,23,21.05,21.05,21.05,21.05,27
DVM17,2017-02-23 05:00,23,21.05,21.05,21,21,22
DVM17,2017-02-23 05:30,23,21,21,21,21,9
DVM17,2017-02-23 06:00,23,20.95,21,20.95,21,60
DVM17,2017-02-23 06:30,23,21.05,21.1,21.05,21.1,88
DVM17,2017-02-23 07:00,23,21.1,21.1,21.1,21.1,200
DVM17,2017-02-23 08:00,23,21.05,21.1,21.05,21.1,83
DVM17,2017-02-23 08:30,23,21.1,21.15,21.1,21.15,220
DVM17,2017-02-23 09:00,23,21.2,21.35,21.2,21.3,311
DVM17,2017-02-23 09:30,23,21.3,21.35,21.3,21.35,101
DVM17,2017-02-23 10:00,23,21.4,21.5,21.4,21.5,313
DVM17,2017-02-23 10:30,23,21.5,21.5,21.4,21.4,112
DVM17,2017-02-23 11:00,23,21.4,21.45,21.35,21.35,13
DVM17,2017-02-23 11:30,23,21.35,21.35,21.3,21.35,9
DVM17,2017-02-23 12:00,23,21.4,21.4,21.4,21.4,2
DVM17,2017-02-23 13:00,23,21.45,21.5,21.4,21.45,52
DVM17,2017-02-23 14:00,23,21.6,21.6,21.6,21.6,10
DVM17,2017-02-24 02:00,24,21.65,21.7,21.55,21.55,19
DVM17,2017-02-24 03:00,24,21.55,21.6,21.5,21.5,105
DVM17,2017-02-24 03:30,24,21.65,21.7,21.65,21.7,99
DVM17,2017-02-24 04:00,24,21.75,21.75,21.65,21.65,55
DVM17,2017-02-24 04:30,24,21.7,21.7,21.7,21.7,1
DVM17,2017-02-24 05:00,24,21.75,21.9,21.75,21.9,280
DVM17,2017-02-24 06:00,24,21.8,21.85,21.8,21.85,50
DVM17,2017-02-24 06:30,24,21.85,22,21.85,22,203
DVM17,2017-02-24 07:00,24,22,22.1,21.95,22.1,103
DVM17,2017-02-24 07:30,24,22.1,22.1,22.1,22.1,15
DVM17,2017-02-24 08:30,24,21.9,21.9,21.9,21.9,69
DVM17,2017-02-24 09:00,24,21.85,21.95,21.85,21.95,24
DVM17,2017-02-24 09:30,24,21.9,21.9,21.75,21.75,60
DVM17,2017-02-24 10:00,24,21.75,21.75,21.55,21.55,89
DVM17,2017-02-24 10:30,24,21.55,21.55,21.55,21.55,5
DVM17,2017-02-24 12:30,24,21.6,21.6,21.6,21.6,9
DVM17,2017-02-24 13:30,24,21.7,21.8,21.7,21.8,155
DVM17,2017-02-24 14:00,24,21.8,21.8,21.8,21.8,187
DVM17,2017-02-24 14:30,24,21.75,21.75,21.75,21.75,20
DVM17,2017-02-27 02:00,27,21.4,21.4,21.35,21.35,502
DVM17,2017-02-27 02:30,27,21.4,21.4,21.3,21.3,32
DVM17,2017-02-27 03:00,27,21.3,21.3,21.3,21.3,2
DVM17,2017-02-27 03:30,27,21.2,21.2,21.2,21.2,330
DVM17,2017-02-27 04:00,27,21.25,21.25,21.25,21.25,1
DVM17,2017-02-27 04:30,27,21.25,21.3,21.25,21.3,4
DVM17,2017-02-27 05:00,27,21.3,21.3,21.3,21.3,9
DVM17,2017-02-27 07:00,27,21.4,21.4,21.4,21.4,330
DVM17,2017-02-27 07:30,27,21.3,21.3,21.3,21.3,1
DVM17,2017-02-27 08:30,27,21.4,21.4,21.3,21.3,73
DVM17,2017-02-27 09:00,27,21.25,21.35,21.25,21.25,329
DVM17,2017-02-27 09:30,27,21.35,21.35,21.35,21.35,10
DVM17,2017-02-27 10:00,27,21.35,21.4,21.3,21.3,12
DVM17,2017-02-27 10:30,27,21.35,21.45,21.35,21.45,59
DVM17,2017-02-27 11:00,27,21.4,21.4,21.35,21.35,199
DVM17,2017-02-27 11:30,27,21.35,21.35,21.35,21.35,40
DVM17,2017-02-27 12:00,27,21.3,21.3,21.25,21.25,11
DVM17,2017-02-27 12:30,27,21.25,21.25,21.25,21.25,4
DVM17,2017-02-27 13:00,27,21.3,21.3,21.3,21.3,1
DVM17,2017-02-27 13:30,27,21.35,21.4,21.35,21.4,9
DVM17,2017-02-27 14:00,27,21.45,21.45,21.45,21.45,50
DVM17,2017-02-27 14:30,27,21.45,21.45,21.45,21.45,22
DVM17,2017-02-28 02:00,28,21.4,21.4,21.3,21.35,234
DVM17,2017-02-28 02:30,28,21.35,21.35,21.3,21.3,69
DVM17,2017-02-28 06:30,28,21.35,21.35,21.35,21.35,5
DVM17,2017-02-28 07:00,28,21.4,21.4,21.4,21.4,1
DVM17,2017-02-28 07:30,28,21.4,21.4,21.35,21.35,165
DVM17,2017-02-28 08:00,28,21.45,21.45,21.45,21.45,59
DVM17,2017-02-28 08:30,28,21.45,21.45,21.45,21.45,128
DVM17,2017-02-28 09:00,28,21.45,21.45,21.45,21.45,2
DVM17,2017-02-28 09:30,28,21.5,21.5,21.5,21.5,1
DVM17,2017-02-28 10:00,28,21.45,21.45,21.45,21.45,1
DVM17,2017-02-28 10:30,28,21.5,21.5,21.45,21.45,2
DVM17,2017-02-28 11:00,28,21.5,21.6,21.5,21.6,295
DVM17,2017-02-28 11:30,28,21.65,21.7,21.55,21.55,97
DVM17,2017-02-28 12:00,28,21.55,21.55,21.55,21.55,1
DVM17,2017-02-28 13:00,28,21.55,21.55,21.55,21.55,1
DVM17,2017-03-01 02:00,1,21.1,21.15,21.1,21.1,3
DVM17,2017-03-01 02:30,1,21.1,21.1,21.1,21.1,16
DVM17,2017-03-01 03:00,1,21.15,21.2,21.1,21.1,17
DVM17,2017-03-01 03:30,1,21.15,21.15,21.15,21.15,30
DVM17,2017-03-01 04:00,1,21.2,21.2,21.1,21.1,10
DVM17,2017-03-01 04:30,1,21.15,21.15,21.15,21.15,1
DVM17,2017-03-01 06:30,1,21.2,21.2,21.1,21.1,4
DVM17,2017-03-01 07:00,1,21.05,21.1,21.05,21.1,34
DVM17,2017-03-01 07:30,1,21.05,21.05,21.05,21.05,5
DVM17,2017-03-01 08:00,1,21.05,21.05,21.05,21.05,200
DVM17,2017-03-01 08:30,1,21.1,21.1,21.1,21.1,9
DVM17,2017-03-01 09:00,1,21.1,21.1,21.1,21.1,4
DVM17,2017-03-01 09:30,1,21.1,21.25,21.1,21.25,307
DVM17,2017-03-01 10:00,1,21.1,21.15,21.1,21.15,2
DVM17,2017-03-01 10:30,1,21.1,21.1,21.1,21.1,18
DVM17,2017-03-01 11:00,1,21.15,21.2,21.15,21.2,100
DVM17,2017-03-01 11:30,1,21.2,21.2,21.2,21.2,1
DVM17,2017-03-01 13:00,1,21.2,21.2,21.2,21.2,10
DVM17,2017-03-01 13:30,1,21.2,21.2,21.15,21.15,36
DVM17,2017-03-02 02:30,2,21.2,21.25,21.2,21.25,9
DVM17,2017-03-02 03:00,2,21.25,21.25,21.25,21.25,1
DVM17,2017-03-02 04:00,2,21.2,21.25,21.2,21.25,2
DVM17,2017-03-02 05:00,2,21.3,21.3,21.3,21.3,1
DVM17,2017-03-02 06:00,2,21.25,21.25,21.25,21.25,44
DVM17,2017-03-02 08:00,2,21.25,21.25,21.25,21.25,45
DVM17,2017-03-02 08:30,2,21.25,21.25,21.25,21.25,114
DVM17,2017-03-02 09:30,2,21.2,21.2,21.2,21.2,4
DVM17,2017-03-02 10:00,2,21.25,21.25,21.25,21.25,376
DVM17,2017-03-02 10:30,2,21.3,21.3,21.3,21.3,41
DVM17,2017-03-02 11:00,2,21.3,21.3,21.3,21.3,1
DVM17,2017-03-02 13:00,2,21.35,21.35,21.35,21.35,1
DVM17,2017-03-03 02:30,3,21.3,21.3,21.3,21.3,1
DVM17,2017-03-03 03:30,3,21.4,21.4,21.35,21.4,309
DVM17,2017-03-03 04:00,3,21.35,21.35,21.35,21.35,15
DVM17,2017-03-03 04:30,3,21.35,21.35,21.3,21.3,100
DVM17,2017-03-03 05:00,3,21.25,21.25,21.2,21.2,50
DVM17,2017-03-03 06:00,3,21.1,21.15,21.1,21.15,11
DVM17,2017-03-03 06:30,3,21.1,21.15,21.1,21.15,8
DVM17,2017-03-03 07:30,3,21.2,21.2,21.2,21.2,6
DVM17,2017-03-03 08:30,3,21.25,21.25,21.25,21.25,20
DVM17,2017-03-03 09:00,3,21.25,21.25,21.25,21.25,179
DVM17,2017-03-03 09:30,3,21.3,21.35,21.3,21.35,71
DVM17,2017-03-03 10:30,3,21.25,21.25,21.25,21.25,10
DVM17,2017-03-03 12:00,3,21.2,21.2,21.15,21.2,4
DVM17,2017-03-03 13:00,3,21.15,21.15,21.15,21.15,18
DVM17,2017-03-03 13:30,3,21.15,21.15,21.15,21.15,1
DVM17,2017-03-03 14:00,3,21.15,21.15,21.15,21.15,4
DVM17,2017-03-03 14:30,3,21.15,21.15,21.15,21.15,2
DVM17,2017-03-06 02:30,6,21.25,21.25,21.2,21.2,27
DVM17,2017-03-06 03:00,6,21.2,21.2,21.2,21.2,8
DVM17,2017-03-06 04:00,6,21.15,21.15,21.1,21.1,9
DVM17,2017-03-06 04:30,6,21.15,21.25,21.15,21.25,427
DVM17,2017-03-06 08:00,6,21.25,21.25,21.25,21.25,12
DVM17,2017-03-06 08:30,6,21.25,21.25,21.25,21.25,115
DVM17,2017-03-06 09:00,6,21.3,21.3,21.3,21.3,1
DVM17,2017-03-06 09:30,6,21.3,21.3,21.3,21.3,10
DVM17,2017-03-06 10:00,6,21.2,21.2,21.2,21.2,1
DVM17,2017-03-06 10:30,6,21.25,21.45,21.25,21.45,44
DVM17,2017-03-06 11:00,6,21.35,21.35,21.3,21.3,9
DVM17,2017-03-06 13:00,6,21.2,21.2,21.2,21.2,1
DVM17,2017-03-07 02:00,7,21.3,21.3,21.3,21.3,2
DVM17,2017-03-07 02:30,7,21.25,21.25,21.1,21.1,21
DVM17,2017-03-07 03:00,7,21.15,21.15,21.15,21.15,295
DVM17,2017-03-07 03:30,7,21.05,21.05,21,21.05,3
DVM17,2017-03-07 04:30,7,21.1,21.1,21.1,21.1,7
DVM17,2017-03-07 05:00,7,21.1,21.1,21.1,21.1,24
DVM17,2017-03-07 06:30,7,21.1,21.1,21.1,21.1,10
DVM17,2017-03-07 07:30,7,21.15,21.15,21.15,21.15,100
DVM17,2017-03-07 08:30,7,21.2,21.2,21.2,21.2,2
DVM17,2017-03-07 09:00,7,21.15,21.15,21.1,21.1,10
DVM17,2017-03-07 10:00,7,21.15,21.15,21.15,21.15,104
DVM17,2017-03-07 10:30,7,21.15,21.15,21.15,21.15,4
DVM17,2017-03-07 11:30,7,21.15,21.15,21.1,21.1,14
DVM17,2017-03-07 12:00,7,21.05,21.1,21.05,21.1,2
DVM17,2017-03-07 12:30,7,21.1,21.1,21.1,21.1,1
DVM17,2017-03-08 02:30,8,21.1,21.1,21.1,21.1,10
DVM17,2017-03-08 03:00,8,21.05,21.05,21.05,21.05,1
DVM17,2017-03-08 03:30,8,21,21,21,21,1
DVM17,2017-03-08 04:00,8,21,21,21,21,20
DVM17,2017-03-08 07:00,8,21,21,20.9,20.95,73
DVM17,2017-03-08 07:30,8,21,21,21,21,61
DVM17,2017-03-08 08:00,8,21.05,21.1,21.05,21.1,7
DVM17,2017-03-08 08:30,8,21.1,21.1,21.05,21.05,29
DVM17,2017-03-08 09:00,8,21.05,21.05,21.05,21.05,9
DVM17,2017-03-08 09:30,8,21.05,21.05,21.05,21.05,9
DVM17,2017-03-08 10:00,8,21,21,21,21,1
DVM17,2017-03-08 10:30,8,21.05,21.05,21.05,21.05,70
DVM17,2017-03-08 12:00,8,21.05,21.05,21.05,21.05,2
DVM17,2017-03-08 13:30,8,21.1,21.1,21.1,21.1,70
DVM17,2017-03-09 02:00,9,21.05,21.05,21,21,2
DVM17,2017-03-09 04:00,9,21.1,21.1,21.1,21.1,22
DVM17,2017-03-09 04:30,9,21.1,21.1,21.1,21.1,12
DVM17,2017-03-09 05:30,9,21.1,21.1,21.1,21.1,22
DVM17,2017-03-09 06:00,9,21.1,21.15,21.1,21.15,248
DVM17,2017-03-09 06:30,9,21.1,21.15,21.1,21.15,14
DVM17,2017-03-09 07:00,9,21.1,21.1,21.1,21.1,14
DVM17,2017-03-09 07:30,9,21.1,21.1,21,21,8
DVM17,2017-03-09 08:00,9,21,21.05,21,21.05,18
DVM17,2017-03-09 08:30,9,21.1,21.1,21.05,21.05,206
DVM17,2017-03-09 09:00,9,21.1,21.1,21.1,21.1,35
DVM17,2017-03-09 10:00,9,21,21,21,21,4
DVM17,2017-03-09 10:30,9,21.05,21.05,21.05,21.05,29
DVM17,2017-03-09 13:00,9,21.1,21.2,21.1,21.2,10
DVM17,2017-03-09 14:00,9,21.15,21.15,21.15,21.15,5
DVM17,2017-03-09 14:30,9,21.15,21.3,21.15,21.3,48
DVM17,2017-03-10 02:00,10,21.05,21.05,20.9,20.9,2
DVM17,2017-03-10 02:30,10,20.9,20.95,20.9,20.95,53
DVM17,2017-03-10 03:00,10,20.95,20.95,20.95,20.95,10
DVM17,2017-03-10 03:30,10,20.95,20.95,20.95,20.95,1
DVM17,2017-03-10 04:00,10,21,21,20.9,20.9,39
DVM17,2017-03-10 04:30,10,20.9,20.9,20.85,20.85,18
DVM17,2017-03-10 05:00,10,20.9,20.9,20.9,20.9,30
DVM17,2017-03-10 05:30,10,20.9,20.9,20.9,20.9,1
DVM17,2017-03-10 08:00,10,20.9,20.9,20.9,20.9,1
DVM17,2017-03-10 08:30,10,20.95,20.95,20.9,20.9,49
DVM17,2017-03-10 09:00,10,21,21,21,21,30
DVM17,2017-03-10 09:30,10,21.05,21.05,21.05,21.05,36
DVM17,2017-03-10 10:00,10,21.1,21.1,21.1,21.1,29
DVM17,2017-03-10 10:30,10,21.15,21.15,21.15,21.15,14
DVM17,2017-03-10 12:00,10,21.2,21.2,21.2,21.2,1
DVM17,2017-03-13 03:00,13,21.1,21.1,21.1,21.1,3
DVM17,2017-03-13 03:30,13,21.1,21.1,21.1,21.1,3
DVM17,2017-03-13 04:00,13,21.15,21.2,21.15,21.2,26
DVM17,2017-03-13 06:30,13,21.25,21.25,21.25,21.25,26
DVM17,2017-03-13 07:00,13,21.3,21.3,21.3,21.3,9
DVM17,2017-03-13 07:30,13,21.4,21.4,21.4,21.4,11
DVM17,2017-03-13 08:30,13,21.3,21.3,21.3,21.3,29
DVM17,2017-03-13 09:00,13,21.3,21.3,21.3,21.3,18
DVM17,2017-03-13 09:30,13,21.3,21.35,21.3,21.35,100
DVM17,2017-03-13 10:00,13,21.35,21.35,21.3,21.3,47
DVM17,2017-03-13 10:30,13,21.3,21.3,21.3,21.3,7
DVM17,2017-03-13 11:00,13,21.25,21.25,21.25,21.25,5
DVM17,2017-03-14 03:00,14,21.3,21.4,21.3,21.4,29
DVM17,2017-03-14 05:30,14,21.35,21.35,21.35,21.35,4
DVM17,2017-03-14 06:00,14,21.35,21.35,21.3,21.3,20
DVM17,2017-03-14 06:30,14,21.3,21.3,21.3,21.3,22
DVM17,2017-03-14 07:00,14,21.35,21.45,21.35,21.45,563
DVM17,2017-03-14 08:00,14,21.4,21.5,21.4,21.4,69
DVM17,2017-03-14 08:30,14,21.4,21.4,21.4,21.4,35
DVM17,2017-03-14 09:00,14,21.45,21.55,21.45,21.55,586
DVM17,2017-03-14 09:30,14,21.5,21.6,21.5,21.6,51
DVM17,2017-03-14 10:00,14,21.55,21.65,21.5,21.5,134
DVM17,2017-03-14 10:30,14,21.45,21.45,21.4,21.4,20
DVM17,2017-03-14 11:00,14,21.5,21.55,21.5,21.5,15
DVM17,2017-03-14 11:30,14,21.45,21.5,21.45,21.5,23
DVM17,2017-03-14 12:00,14,21.55,21.55,21.55,21.55,1
DVM17,2017-03-14 13:00,14,21.4,21.4,21.4,21.4,25
DVM17,2017-03-15 04:00,15,21.3,21.55,21.25,21.45,804
DVM17,2017-03-15 04:30,15,21.45,21.45,21.45,21.45,1
DVM17,2017-03-15 05:00,15,21.45,21.45,21.45,21.45,100
DVM17,2017-03-15 05:30,15,21.5,21.55,21.5,21.55,195
DVM17,2017-03-15 06:00,15,21.5,21.55,21.5,21.55,85
DVM17,2017-03-15 06:30,15,21.55,21.55,21.55,21.55,167
DVM17,2017-03-15 07:30,15,21.55,21.55,21.55,21.55,4
DVM17,2017-03-15 08:30,15,21.5,21.5,21.5,21.5,2
DVM17,2017-03-15 09:00,15,21.45,21.55,21.45,21.55,83
DVM17,2017-03-15 09:30,15,21.5,21.55,21.5,21.55,139
DVM17,2017-03-15 11:00,15,21.5,21.6,21.45,21.45,234
DVM17,2017-03-15 11:30,15,21.5,21.55,21.5,21.55,26
DVM17,2017-03-15 13:00,15,21.35,21.4,21.35,21.4,2
DVM17,2017-03-15 13:30,15,21.4,21.45,21.4,21.45,7
DVM17,2017-03-15 14:00,15,21.4,21.4,21.4,21.4,54
DVM17,2017-03-15 14:30,15,21.35,21.35,21.35,21.35,9
DVM17,2017-03-15 15:00,15,21.4,21.4,21.4,21.4,23
DVM17,2017-03-15 15:30,15,21.4,21.4,21.4,21.4,34
DVM17,2017-03-16 03:00,16,21.25,21.25,21.2,21.2,23
DVM17,2017-03-16 03:30,16,21.25,21.25,21.15,21.15,163
DVM17,2017-03-16 04:00,16,21.1,21.1,21.05,21.05,286
DVM17,2017-03-16 04:30,16,21,21,21,21,51
DVM17,2017-03-16 06:00,16,21.05,21.05,21.05,21.05,5
DVM17,2017-03-16 07:30,16,21.15,21.15,21.15,21.15,10
DVM17,2017-03-16 08:30,16,21.15,21.2,21.1,21.2,207
DVM17,2017-03-16 09:00,16,21.15,21.35,21.15,21.35,238
DVM17,2017-03-16 09:30,16,21.25,21.35,21.25,21.3,505
DVM17,2017-03-16 10:00,16,21.3,21.3,21.3,21.3,321
DVM17,2017-03-16 10:30,16,21.3,21.3,21.2,21.2,424
DVM17,2017-03-16 11:30,16,21.15,21.25,21.15,21.25,3
DVM17,2017-03-17 03:30,17,21.15,21.15,21,21,3
DVM17,2017-03-17 04:30,17,21,21,21,21,39
DVM17,2017-03-17 05:30,17,21,21,20.95,20.95,15
DVM17,2017-03-17 06:30,17,20.95,21,20.95,21,343
DVM17,2017-03-17 07:00,17,20.9,20.95,20.9,20.95,100
DVM17,2017-03-17 07:30,17,20.9,20.9,20.9,20.9,75
DVM17,2017-03-17 08:00,17,20.9,20.95,20.85,20.85,214
DVM17,2017-03-17 08:30,17,20.9,20.9,20.9,20.9,3
DVM17,2017-03-17 09:00,17,20.9,20.95,20.9,20.95,71
DVM17,2017-03-17 09:30,17,20.9,20.9,20.85,20.9,95
DVM17,2017-03-17 10:00,17,20.9,20.9,20.85,20.85,412
DVM17,2017-03-17 10:30,17,20.85,20.95,20.85,20.95,422
DVM17,2017-03-17 11:00,17,20.9,20.9,20.85,20.85,105
DVM17,2017-03-17 11:30,17,20.85,20.85,20.75,20.75,39
DVM17,2017-03-17 12:00,17,20.8,20.8,20.8,20.8,16
DVM17,2017-03-17 12:30,17,20.8,20.8,20.8,20.8,12
DVM17,2017-03-17 13:00,17,20.85,20.85,20.85,20.85,5
DVM17,2017-03-17 13:30,17,20.85,20.85,20.85,20.85,4
DVM17,2017-03-17 15:00,17,20.75,20.75,20.75,20.75,3
DVM17,2017-03-21 03:00,21,20.55,20.55,20.35,20.35,56
DVM17,2017-03-21 03:30,21,20.4,20.4,20.3,20.3,97
DVM17,2017-03-21 04:30,21,20.25,20.25,20.25,20.25,1
DVM17,2017-03-21 05:00,21,20.25,20.25,20.25,20.25,34
DVM17,2017-03-21 05:30,21,20.2,20.2,20.2,20.2,22
DVM17,2017-03-21 06:00,21,20.15,20.15,20.1,20.1,870
DVM17,2017-03-21 06:30,21,20.05,20.05,20.05,20.05,125
DVM17,2017-03-21 07:30,21,20.05,20.05,20,20,83
DVM17,2017-03-21 08:00,21,20,20,19.9,19.9,742
DVM17,2017-03-21 08:30,21,19.9,19.95,19.9,19.95,107
DVM17,2017-03-21 09:00,21,19.95,20.05,19.95,20,134
DVM17,2017-03-21 09:30,21,20,20,20,20,27
DVM17,2017-03-21 10:00,21,20.05,20.25,20.05,20.05,1655
DVM17,2017-03-21 10:30,21,20.05,20.3,20.05,20.15,160
DVM17,2017-03-21 11:00,21,20.1,20.2,20.05,20.15,314
DVM17,2017-03-21 11:30,21,20.15,20.15,20.15,20.15,60
DVM17,2017-03-21 12:00,21,20.2,20.2,20.2,20.2,5
DVM17,2017-03-21 13:00,21,20.2,20.2,20.2,20.2,3
DVM17,2017-03-21 13:30,21,20.25,20.35,20.2,20.35,7
DVM17,2017-03-21 14:30,21,20.3,20.35,20.3,20.35,3
DVM17,2017-03-22 03:30,22,20.45,20.45,20.4,20.45,70
DVM17,2017-03-22 04:00,22,20.45,20.45,20.4,20.4,40
DVM17,2017-03-22 04:30,22,20.45,20.45,20.45,20.45,12
DVM17,2017-03-22 05:00,22,20.4,20.4,20.4,20.4,29
DVM17,2017-03-22 05:30,22,20.4,20.4,20.35,20.35,76
DVM17,2017-03-22 06:00,22,20.4,20.4,20.3,20.35,14
DVM17,2017-03-22 06:30,22,20.35,20.35,20.35,20.35,1
DVM17,2017-03-22 08:00,22,20.4,20.4,20.4,20.4,3
DVM17,2017-03-22 08:30,22,20.4,20.4,20.3,20.35,185
DVM17,2017-03-22 09:00,22,20.35,20.35,20.35,20.35,19
DVM17,2017-03-22 09:30,22,20.4,20.45,20.35,20.45,135
DVM17,2017-03-22 10:00,22,20.4,20.4,20.35,20.35,5
DVM17,2017-03-22 10:30,22,20.35,20.45,20.35,20.45,274
DVM17,2017-03-22 11:00,22,20.45,20.5,20.4,20.45,54
DVM17,2017-03-22 11:30,22,20.45,20.6,20.45,20.6,175
DVM17,2017-03-22 12:00,22,20.6,20.6,20.6,20.6,2
DVM17,2017-03-22 12:30,22,20.6,20.6,20.6,20.6,10
DVM17,2017-03-22 15:00,22,20.55,20.55,20.55,20.55,1
DVM17,2017-03-22 15:30,22,20.65,20.65,20.6,20.65,3
DVM17,2017-03-23 03:00,23,20.6,20.6,20.6,20.6,31
DVM17,2017-03-23 03:30,23,20.6,20.6,20.6,20.6,14
DVM17,2017-03-23 04:00,23,20.6,20.6,20.55,20.55,18
DVM17,2017-03-23 04:30,23,20.55,20.55,20.45,20.45,560
DVM17,2017-03-23 05:00,23,20.5,20.5,20.5,20.5,43
DVM17,2017-03-23 05:30,23,20.45,20.45,20.35,20.35,141
DVM17,2017-03-23 06:30,23,20.35,20.35,20.35,20.35,20
DVM17,2017-03-23 07:00,23,20.3,20.3,20.3,20.3,49
DVM17,2017-03-23 07:30,23,20.3,20.3,20.3,20.3,142
DVM17,2017-03-23 08:00,23,20.3,20.35,20.3,20.35,99
DVM17,2017-03-23 08:30,23,20.3,20.3,20.25,20.3,86
DVM17,2017-03-23 09:00,23,20.25,20.3,20.25,20.3,33
DVM17,2017-03-23 09:30,23,20.3,20.3,20.2,20.2,19
DVM17,2017-03-23 10:00,23,20.2,20.25,20.2,20.25,43
DVM17,2017-03-23 10:30,23,20.25,20.25,20.25,20.25,3
DVM17,2017-03-23 11:00,23,20.2,20.25,20.15,20.15,116
DVM17,2017-03-23 11:30,23,20.2,20.3,20.2,20.3,12
DVM17,2017-03-23 12:00,23,20.35,20.35,20.35,20.35,5
DVM17,2017-03-23 13:30,23,20.3,20.35,20.3,20.35,21
DVM17,2017-03-23 14:00,23,20.35,20.35,20.3,20.35,40
DVM17,2017-03-23 14:30,23,20.45,20.45,20.35,20.35,10
DVM17,2017-03-23 15:00,23,20.35,20.35,20.35,20.35,9
DVM17,2017-03-23 15:30,23,20.45,20.45,20.45,20.45,1
DVM17,2017-03-24 03:00,24,20.2,20.25,20.2,20.25,8
DVM17,2017-03-24 03:30,24,20.25,20.3,20.25,20.3,8
DVM17,2017-03-24 05:00,24,20.3,20.3,20.3,20.3,57
DVM17,2017-03-24 05:30,24,20.35,20.35,20.35,20.35,7
DVM17,2017-03-24 07:00,24,20.35,20.35,20.35,20.35,19
DVM17,2017-03-24 07:30,24,20.4,20.4,20.35,20.35,64
DVM17,2017-03-24 08:00,24,20.35,20.35,20.35,20.35,4
DVM17,2017-03-24 08:30,24,20.35,20.35,20.35,20.35,18
DVM17,2017-03-24 09:00,24,20.25,20.25,20.15,20.15,115
DVM17,2017-03-24 09:30,24,20.2,20.2,20.15,20.15,70
DVM17,2017-03-24 10:00,24,20.15,20.2,20.15,20.2,436
DVM17,2017-03-24 10:30,24,20.3,20.35,20.2,20.25,479
DVM17,2017-03-24 11:00,24,20.2,20.2,20.1,20.15,328
DVM17,2017-03-24 11:30,24,20.2,20.2,20.15,20.15,66
DVM17,2017-03-24 14:00,24,20.45,20.45,20.45,20.45,5
DVM17,2017-03-24 14:30,24,20.45,20.45,20.4,20.4,12
DVM17,2017-03-27 02:00,27,20.35,20.35,20.35,20.35,6
DVM17,2017-03-27 02:30,27,20.4,20.55,20.35,20.5,672
DVM17,2017-03-27 03:00,27,20.55,20.55,20.55,20.55,25
DVM17,2017-03-27 03:30,27,20.5,20.5,20.45,20.45,173
DVM17,2017-03-27 04:00,27,20.5,20.5,20.45,20.5,815
DVM17,2017-03-27 04:30,27,20.45,20.45,20.4,20.45,99
DVM17,2017-03-27 06:30,27,20.45,20.5,20.45,20.5,13
DVM17,2017-03-27 07:00,27,20.55,20.55,20.55,20.55,1
DVM17,2017-03-27 07:30,27,20.55,20.6,20.55,20.6,74
DVM17,2017-03-27 08:00,27,20.65,20.65,20.6,20.65,128
DVM17,2017-03-27 08:30,27,20.65,20.65,20.55,20.55,59
DVM17,2017-03-27 09:00,27,20.6,20.6,20.5,20.5,4
DVM17,2017-03-27 09:30,27,20.5,20.5,20.3,20.3,62
DVM17,2017-03-27 10:00,27,20.35,20.45,20.35,20.45,608
DVM17,2017-03-27 10:30,27,20.3,20.4,20.3,20.4,15
DVM17,2017-03-27 11:30,27,20.3,20.3,20.3,20.3,9
DVM17,2017-03-27 12:00,27,20.25,20.25,20.15,20.15,22
DVM17,2017-03-27 14:00,27,20.15,20.15,20.1,20.1,9
DVM17,2017-03-27 14:30,27,20.15,20.15,20,20.1,17
DVM17,2017-03-28 02:00,28,19.95,19.95,19.8,19.95,61
DVM17,2017-03-28 02:30,28,20,20,20,20,14
DVM17,2017-03-28 03:00,28,20.05,20.1,20.05,20.1,101
DVM17,2017-03-28 04:00,28,20.05,20.05,20.05,20.05,7
DVM17,2017-03-28 04:30,28,20.05,20.05,20.05,20.05,18
DVM17,2017-03-28 08:00,28,20,20,20,20,27
DVM17,2017-03-28 08:30,28,20,20.05,20,20.05,548
DVM17,2017-03-28 09:00,28,19.95,20.05,19.95,20.05,20
DVM17,2017-03-28 09:30,28,19.95,19.95,19.95,19.95,22
DVM17,2017-03-28 10:00,28,19.95,19.95,19.9,19.95,56
DVM17,2017-03-28 10:30,28,19.95,19.95,19.9,19.95,38
DVM17,2017-03-28 11:00,28,19.95,19.95,19.95,19.95,28
DVM17,2017-03-28 11:30,28,19.95,19.95,19.9,19.9,20
DVM17,2017-03-28 12:00,28,19.95,19.95,19.9,19.9,8
DVM17,2017-03-28 14:00,28,19.9,19.9,19.9,19.9,8
DVM17,2017-03-29 02:00,29,19.95,19.95,19.95,19.95,3
DVM17,2017-03-29 02:30,29,19.7,19.7,19.7,19.7,19
DVM17,2017-03-29 03:00,29,19.7,19.7,19.7,19.7,235
DVM17,2017-03-29 03:30,29,19.7,19.8,19.7,19.8,18
DVM17,2017-03-29 04:00,29,19.8,19.8,19.8,19.8,36
DVM17,2017-03-29 04:30,29,19.8,19.8,19.8,19.8,5
DVM17,2017-03-29 05:00,29,19.8,19.8,19.8,19.8,90
DVM17,2017-03-29 06:00,29,19.75,19.75,19.75,19.75,1
DVM17,2017-03-29 06:30,29,19.75,19.75,19.75,19.75,2
DVM17,2017-03-29 07:00,29,19.7,19.7,19.7,19.7,108
DVM17,2017-03-29 08:00,29,19.65,19.65,19.65,19.65,4
DVM17,2017-03-29 08:30,29,19.7,19.7,19.7,19.7,92
DVM17,2017-03-29 09:00,29,19.65,19.65,19.65,19.65,11
DVM17,2017-03-29 09:30,29,19.7,19.75,19.7,19.75,698
DVM17,2017-03-29 10:00,29,19.75,19.8,19.75,19.8,64
DVM17,2017-03-29 10:30,29,19.8,19.8,19.8,19.8,115
DVM17,2017-03-29 12:00,29,19.8,19.8,19.75,19.75,60
DVM17,2017-03-29 13:00,29,19.75,19.75,19.75,19.75,4
DVM17,2017-03-29 13:30,29,19.7,19.7,19.7,19.7,1
DVM17,2017-03-29 14:00,29,19.7,19.7,19.7,19.7,25
DVM17,2017-03-30 02:00,30,19.65,19.65,19.65,19.65,1
DVM17,2017-03-30 02:30,30,19.7,19.7,19.65,19.65,27
DVM17,2017-03-30 03:00,30,19.65,19.65,19.65,19.65,4
DVM17,2017-03-30 03:30,30,19.65,19.65,19.65,19.65,2
DVM17,2017-03-30 04:30,30,19.65,19.65,19.65,19.65,9
DVM17,2017-03-30 05:00,30,19.7,19.7,19.7,19.7,10
DVM17,2017-03-30 06:00,30,19.65,19.65,19.65,19.65,11
DVM17,2017-03-30 06:30,30,19.65,19.65,19.65,19.65,20
DVM17,2017-03-30 07:00,30,19.6,19.6,19.6,19.6,61
DVM17,2017-03-30 08:30,30,19.55,19.55,19.5,19.5,72
DVM17,2017-03-30 09:00,30,19.45,19.45,19.45,19.45,40
DVM17,2017-03-30 09:30,30,19.4,19.4,19.35,19.35,55
DVM17,2017-03-30 10:00,30,19.3,19.4,19.3,19.4,148
DVM17,2017-03-30 10:30,30,19.45,19.6,19.45,19.6,84
DVM17,2017-03-30 11:00,30,19.5,19.5,19.5,19.5,1
DVM17,2017-03-30 13:30,30,19.55,19.55,19.55,19.55,8
DVM17,2017-03-30 14:30,30,19.5,19.5,19.5,19.5,7
DVM17,2017-03-31 02:00,31,19.45,19.5,19.45,19.5,33
DVM17,2017-03-31 02:30,31,19.45,19.45,19.4,19.4,59
DVM17,2017-03-31 03:00,31,19.45,19.45,19.45,19.45,329
DVM17,2017-03-31 03:30,31,19.45,19.45,19.45,19.45,50
DVM17,2017-03-31 04:00,31,19.5,19.5,19.4,19.4,67
DVM17,2017-03-31 04:30,31,19.35,19.35,19.35,19.35,41
DVM17,2017-03-31 05:30,31,19.3,19.3,19.15,19.15,565
DVM17,2017-03-31 07:00,31,19.1,19.1,19.05,19.05,271
DVM17,2017-03-31 07:30,31,19.05,19.05,19.05,19.05,4
DVM17,2017-03-31 08:00,31,19.1,19.2,19.1,19.2,179
DVM17,2017-03-31 08:30,31,19.2,19.2,19.15,19.15,490
DVM17,2017-03-31 09:00,31,19.1,19.1,19.1,19.1,90
DVM17,2017-03-31 09:30,31,19.1,19.1,19.05,19.1,133
DVM17,2017-03-31 10:00,31,19.05,19.05,18.95,18.95,519
DVM17,2017-03-31 10:30,31,19.05,19.05,19,19.05,132
DVM17,2017-03-31 11:00,31,19.05,19.05,19.05,19.05,302
DVM17,2017-03-31 11:30,31,19.05,19.2,19.05,19.2,218
DVM17,2017-03-31 12:00,31,19.2,19.2,19.2,19.2,3
DVM17,2017-03-31 12:30,31,19.2,19.2,19.2,19.2,4
DVM17,2017-03-31 13:00,31,19.2,19.25,19.2,19.2,22
DVM17,2017-04-03 02:00,3,18.95,18.95,18.95,18.95,61
DVM17,2017-04-03 02:30,3,18.9,18.9,18.9,18.9,100
DVM17,2017-04-03 03:30,3,18.9,18.9,18.9,18.9,32
DVM17,2017-04-03 04:00,3,18.9,18.95,18.9,18.95,22
DVM17,2017-04-03 04:30,3,18.9,18.95,18.9,18.9,159
DVM17,2017-04-03 05:30,3,18.9,18.9,18.85,18.85,260
DVM17,2017-04-03 06:00,3,18.9,18.9,18.9,18.9,32
DVM17,2017-04-03 06:30,3,18.9,18.9,18.9,18.9,31
DVM17,2017-04-03 07:00,3,18.85,18.85,18.85,18.85,31
DVM17,2017-04-03 07:30,3,18.85,18.9,18.85,18.9,307
DVM17,2017-04-03 08:00,3,18.9,18.9,18.9,18.9,62
DVM17,2017-04-03 08:30,3,18.9,18.95,18.9,18.9,261
DVM17,2017-04-03 09:00,3,18.9,19,18.9,19,181
DVM17,2017-04-03 09:30,3,19.05,19.25,19.05,19.25,446
DVM17,2017-04-03 10:00,3,19.2,19.2,19.1,19.15,345
DVM17,2017-04-03 10:30,3,19.2,19.3,19.15,19.3,213
DVM17,2017-04-03 12:30,3,19.15,19.15,19.15,19.15,2
DVM17,2017-04-04 02:00,4,19.1,19.2,19.1,19.2,4
DVM17,2017-04-04 02:30,4,19.2,19.2,19.2,19.2,25
DVM17,2017-04-04 03:00,4,19.05,19.05,19.05,19.05,1
DVM17,2017-04-04 03:30,4,19,19,19,19,19
DVM17,2017-04-04 04:30,4,19.05,19.1,19.05,19.1,12
DVM17,2017-04-04 05:00,4,19.1,19.1,19.1,19.1,215
DVM17,2017-04-04 05:30,4,19.05,19.05,19.05,19.05,201
DVM17,2017-04-04 06:30,4,19.05,19.1,19.05,19.1,24
DVM17,2017-04-04 07:00,4,19.1,19.1,19.1,19.1,100
DVM17,2017-04-04 07:30,4,19.15,19.15,19.15,19.15,110
DVM17,2017-04-04 08:00,4,19.1,19.1,19,19,173
DVM17,2017-04-04 08:30,4,19.1,19.1,19,19,95
DVM17,2017-04-04 09:00,4,19.1,19.15,19.05,19.1,118
DVM17,2017-04-04 09:30,4,19.1,19.1,19.05,19.1,74
DVM17,2017-04-04 10:00,4,19.05,19.05,18.95,19.05,1217
DVM17,2017-04-04 10:30,4,19,19,18.9,18.95,146
DVM17,2017-04-04 11:00,4,18.95,18.95,18.95,18.95,5
DVM17,2017-04-04 14:00,4,18.95,18.95,18.9,18.9,6
DVM17,2017-04-04 14:30,4,18.85,18.85,18.85,18.85,1
DVM17,2017-04-05 02:00,5,18.75,18.75,18.75,18.75,20
DVM17,2017-04-05 02:30,5,18.85,18.85,18.85,18.85,9
DVM17,2017-04-05 03:00,5,18.85,18.95,18.85,18.95,12
DVM17,2017-04-05 03:30,5,18.9,18.9,18.85,18.85,65
DVM17,2017-04-05 04:30,5,18.9,19,18.9,19,207
DVM17,2017-04-05 05:30,5,18.95,18.95,18.95,18.95,160
DVM17,2017-04-05 06:00,5,19,19,19,19,66
DVM17,2017-04-05 06:30,5,19,19,18.95,19,160
DVM17,2017-04-05 07:00,5,19,19,19,19,72
DVM17,2017-04-05 07:30,5,18.95,18.95,18.95,18.95,33
DVM17,2017-04-05 08:00,5,18.95,19,18.95,18.95,118
DVM17,2017-04-05 08:30,5,18.95,18.95,18.85,18.9,296
DVM17,2017-04-05 09:00,5,18.9,18.9,18.85,18.85,60
DVM17,2017-04-05 09:30,5,18.9,18.95,18.9,18.95,69
DVM17,2017-04-05 10:00,5,19,19.05,18.95,19.05,419
DVM17,2017-04-05 10:30,5,19,19,18.75,18.75,140
DVM17,2017-04-05 12:00,5,18.8,18.8,18.8,18.8,9
DVM17,2017-04-05 12:30,5,18.8,18.85,18.8,18.85,17
DVM17,2017-04-05 14:00,5,18.8,18.9,18.8,18.9,48
DVM17,2017-04-05 14:30,5,18.95,19,18.9,19,194
DVM17,2017-04-06 02:00,6,19.45,19.45,19.3,19.3,52
DVM17,2017-04-06 02:30,6,19.4,19.45,19.35,19.45,188
DVM17,2017-04-06 03:00,6,19.35,19.35,19.35,19.35,84
DVM17,2017-04-06 04:00,6,19.25,19.25,19.1,19.15,131
DVM17,2017-04-06 04:30,6,19.15,19.15,19.1,19.1,259
DVM17,2017-04-06 05:00,6,19.05,19.05,18.95,19,244
DVM17,2017-04-06 05:30,6,19,19,19,19,62
DVM17,2017-04-06 06:00,6,19.05,19.05,19,19,67
DVM17,2017-04-06 06:30,6,18.95,18.95,18.95,18.95,39
DVM17,2017-04-06 07:00,6,18.95,18.95,18.95,18.95,42
DVM17,2017-04-06 07:30,6,18.95,19,18.95,19,155
DVM17,2017-04-06 08:00,6,19.05,19.05,19,19,401
DVM17,2017-04-06 08:30,6,19,19,18.9,18.9,362
DVM17,2017-04-06 09:00,6,18.85,18.95,18.85,18.85,123
DVM17,2017-04-06 09:30,6,18.85,18.9,18.85,18.9,172
DVM17,2017-04-06 10:00,6,18.95,19.1,18.95,19.1,801
DVM17,2017-04-06 10:30,6,19.1,19.15,19.1,19.1,540
DVM17,2017-04-06 11:30,6,19.1,19.2,19.1,19.2,14
DVM17,2017-04-06 12:00,6,19.1,19.1,19.05,19.05,143
DVM17,2017-04-06 12:30,6,19.05,19.1,19.05,19.1,53
DVM17,2017-04-06 13:00,6,19.15,19.15,18.9,18.9,13
DVM17,2017-04-06 13:30,6,18.95,19,18.95,19,9
DVM17,2017-04-06 14:00,6,19.15,19.15,19.15,19.15,1
DVM17,2017-04-07 02:00,7,19.1,19.15,19.05,19.1,44
DVM17,2017-04-07 02:30,7,19.15,19.15,19.15,19.15,2
DVM17,2017-04-07 03:30,7,19.25,19.35,19.25,19.35,88
DVM17,2017-04-07 04:00,7,19.35,19.35,19.3,19.3,193
DVM17,2017-04-07 04:30,7,19.35,19.35,19.3,19.3,207
DVM17,2017-04-07 05:00,7,19.35,19.35,19.35,19.35,25
DVM17,2017-04-07 05:30,7,19.35,19.35,19.3,19.35,195
DVM17,2017-04-07 06:00,7,19.35,19.35,19.35,19.35,23
DVM17,2017-04-07 06:30,7,19.3,19.35,19.3,19.3,404
DVM17,2017-04-07 07:00,7,19.3,19.35,19.3,19.3,165
DVM17,2017-04-07 07:30,7,19.35,19.35,19.2,19.2,248
DVM17,2017-04-07 08:00,7,19.2,19.2,19.2,19.2,52
DVM17,2017-04-07 08:30,7,19.25,19.25,19.1,19.2,387
DVM17,2017-04-07 09:00,7,19.25,19.25,19.15,19.15,157
DVM17,2017-04-07 09:30,7,19.15,19.15,19.15,19.15,48
DVM17,2017-04-07 10:00,7,19.15,19.2,19.1,19.1,205
DVM17,2017-04-07 10:30,7,19.1,19.15,19.1,19.15,17
DVM17,2017-04-07 11:00,7,19.1,19.1,19.1,19.1,5
DVM17,2017-04-07 11:30,7,19.15,19.15,19.15,19.15,10
DVM17,2017-04-10 02:00,10,19.35,19.35,19.2,19.25,47
DVM17,2017-04-10 02:30,10,19.3,19.35,19.3,19.35,55
DVM17,2017-04-10 03:00,10,19.4,19.45,19.35,19.35,398
DVM17,2017-04-10 03:30,10,19.45,19.45,19.4,19.45,96
DVM17,2017-04-10 04:00,10,19.45,19.5,19.45,19.5,120
DVM17,2017-04-10 04:30,10,19.5,19.5,19.45,19.45,26
DVM17,2017-04-10 05:00,10,19.4,19.4,19.4,19.4,10
DVM17,2017-04-10 05:30,10,19.3,19.3,19.3,19.3,46
DVM17,2017-04-10 06:30,10,19.3,19.35,19.3,19.35,48
DVM17,2017-04-10 07:00,10,19.35,19.35,19.3,19.3,89
DVM17,2017-04-10 07:30,10,19.3,19.35,19.3,19.35,6
DVM17,2017-04-10 08:00,10,19.4,19.45,19.35,19.45,630
DVM17,2017-04-10 08:30,10,19.45,19.45,19.35,19.4,309
DVM17,2017-04-10 09:00,10,19.4,19.4,19.4,19.4,167
DVM17,2017-04-10 09:30,10,19.4,19.4,19.4,19.4,2
DVM17,2017-04-10 10:00,10,19.4,19.4,19.35,19.35,170
DVM17,2017-04-10 10:30,10,19.4,19.4,19.4,19.4,179
DVM17,2017-04-10 11:00,10,19.45,19.45,19.45,19.45,10
DVM17,2017-04-10 14:00,10,19.35,19.4,19.35,19.4,2
DVM17,2017-04-10 14:30,10,19.4,19.4,19.4,19.4,1
DVM17,2017-04-11 02:00,11,19.55,19.7,19.55,19.65,99
DVM17,2017-04-11 02:30,11,19.65,19.8,19.65,19.7,233
DVM17,2017-04-11 03:00,11,19.7,19.75,19.7,19.75,20
DVM17,2017-04-11 03:30,11,19.75,19.75,19.75,19.75,10
DVM17,2017-04-11 04:00,11,19.75,19.9,19.75,19.9,645
DVM17,2017-04-11 04:30,11,19.9,19.95,19.9,19.9,85
DVM17,2017-04-11 05:00,11,19.9,19.9,19.85,19.85,66
DVM17,2017-04-11 05:30,11,19.8,19.85,19.6,19.6,296
DVM17,2017-04-11 06:00,11,19.65,19.65,19.65,19.65,15
DVM17,2017-04-11 07:00,11,19.65,19.7,19.65,19.7,58
DVM17,2017-04-11 07:30,11,19.75,19.8,19.75,19.75,61
DVM17,2017-04-11 08:00,11,19.8,19.8,19.8,19.8,96
DVM17,2017-04-11 08:30,11,19.85,19.9,19.8,19.85,431
DVM17,2017-04-11 09:00,11,19.85,20.1,19.85,20.1,232
DVM17,2017-04-11 09:30,11,20.1,20.3,20.1,20.15,1149
DVM17,2017-04-11 10:00,11,20.15,20.15,19.85,20,970
DVM17,2017-04-11 10:30,11,20,20.05,19.95,19.95,169
DVM17,2017-04-11 11:00,11,19.95,19.95,19.85,19.9,25
DVM17,2017-04-11 11:30,11,19.9,19.95,19.9,19.95,23
DVM17,2017-04-11 12:00,11,19.95,19.95,19.95,19.95,14
DVM17,2017-04-11 12:30,11,20,20,20,20,10
DVM17,2017-04-11 14:00,11,20.05,20.1,20,20,14
DVM17,2017-04-11 14:30,11,20,20,20,20,8
DVM17,2017-04-12 02:00,12,19.75,19.9,19.65,19.65,43
DVM17,2017-04-12 02:30,12,19.6,19.7,19.6,19.65,35
DVM17,2017-04-12 03:00,12,19.65,19.65,19.65,19.65,116
DVM17,2017-04-12 03:30,12,19.6,19.7,19.6,19.65,30
DVM17,2017-04-12 04:00,12,19.65,19.65,19.55,19.55,66
DVM17,2017-04-12 04:30,12,19.6,19.65,19.55,19.6,99
DVM17,2017-04-12 05:00,12,19.7,19.7,19.7,19.7,16
DVM17,2017-04-12 05:30,12,19.75,19.75,19.75,19.75,1
DVM17,2017-04-12 07:00,12,19.65,19.65,19.6,19.65,42
DVM17,2017-04-12 07:30,12,19.65,19.65,19.65,19.65,7
DVM17,2017-04-12 08:00,12,19.65,19.65,19.6,19.6,102
DVM17,2017-04-12 08:30,12,19.7,19.7,19.65,19.65,96
DVM17,2017-04-12 09:00,12,19.65,19.7,19.65,19.7,58
DVM17,2017-04-12 09:30,12,19.65,19.65,19.65,19.65,12
DVM17,2017-04-12 10:00,12,19.75,19.8,19.75,19.8,434
DVM17,2017-04-12 10:30,12,19.75,19.85,19.7,19.7,116
DVM17,2017-04-12 12:30,12,19.6,19.6,19.6,19.6,1
DVM17,2017-04-12 14:00,12,19.7,19.7,19.65,19.65,15
DVM17,2017-04-12 14:30,12,19.6,19.7,19.6,19.7,81
DVM17,2017-04-13 02:00,13,19.65,19.9,19.65,19.7,266
DVM17,2017-04-13 02:30,13,19.7,19.7,19.6,19.65,178
DVM17,2017-04-13 03:00,13,19.75,19.75,19.65,19.7,46
DVM17,2017-04-13 03:30,13,19.65,19.65,19.65,19.65,32
DVM17,2017-04-13 04:00,13,19.65,19.65,19.55,19.55,53
DVM17,2017-04-13 04:30,13,19.55,19.55,19.5,19.5,126
DVM17,2017-04-13 05:00,13,19.45,19.5,19.45,19.45,282
DVM17,2017-04-13 05:30,13,19.45,19.45,19.4,19.4,93
DVM17,2017-04-13 06:00,13,19.35,19.35,19.35,19.35,57
DVM17,2017-04-13 06:30,13,19.35,19.35,19.35,19.35,137
DVM17,2017-04-13 07:00,13,19.3,19.3,19.25,19.3,83
DVM17,2017-04-13 07:30,13,19.4,19.4,19.35,19.35,14
DVM17,2017-04-13 08:00,13,19.4,19.45,19.4,19.45,194
DVM17,2017-04-13 08:30,13,19.45,19.45,19.3,19.3,247
DVM17,2017-04-13 09:00,13,19.25,19.4,19.25,19.4,300
DVM17,2017-04-13 09:30,13,19.4,19.4,19.25,19.25,1410
DVM17,2017-04-13 10:00,13,19.25,19.5,19.25,19.5,884
DVM17,2017-04-13 10:30,13,19.45,19.55,19.4,19.55,174
DVM17,2017-04-13 11:00,13,19.55,19.55,19.55,19.55,18
DVM17,2017-04-13 11:30,13,19.55,19.55,19.55,19.55,6
DVM17,2017-04-13 12:00,13,19.55,19.55,19.55,19.55,13
DVM17,2017-04-13 13:00,13,19.7,19.7,19.7,19.7,9
DVM17,2017-04-18 02:00,18,19.2,19.65,19.2,19.55,88
DVM17,2017-04-18 02:30,18,19.55,19.8,19.55,19.8,714
DVM17,2017-04-18 03:00,18,19.8,19.8,19.65,19.7,128
DVM17,2017-04-18 03:30,18,19.7,19.75,19.7,19.7,86
DVM17,2017-04-18 04:00,18,19.7,19.7,19.6,19.65,171
DVM17,2017-04-18 04:30,18,19.7,19.7,19.65,19.7,189
DVM17,2017-04-18 05:00,18,19.7,19.7,19.5,19.55,2439
DVM17,2017-04-18 05:30,18,19.6,19.6,19.6,19.6,50
DVM17,2017-04-18 06:00,18,19.45,19.55,19.4,19.45,199
DVM17,2017-04-18 06:30,18,19.5,19.5,19.4,19.4,184
DVM17,2017-04-18 07:00,18,19.45,19.5,19.4,19.4,73
DVM17,2017-04-18 07:30,18,19.4,19.4,19.3,19.3,170
DVM17,2017-04-18 08:00,18,19.4,19.4,19.35,19.4,215
DVM17,2017-04-18 08:30,18,19.35,19.4,19.35,19.4,261
DVM17,2017-04-18 09:00,18,19.4,19.4,19.35,19.35,528
DVM17,2017-04-18 09:30,18,19.35,19.5,19.35,19.5,248
DVM17,2017-04-18 10:00,18,19.55,19.6,19.35,19.35,2367
DVM17,2017-04-18 10:30,18,19.4,19.55,19.4,19.55,528
DVM17,2017-04-18 11:00,18,19.55,19.55,19.5,19.5,20
DVM17,2017-04-18 12:00,18,19.6,19.6,19.6,19.6,7
DVM17,2017-04-18 12:30,18,19.5,19.5,19.45,19.45,2
DVM17,2017-04-18 13:30,18,19.3,19.35,19.3,19.35,13
DVM17,2017-04-19 02:00,19,19.2,19.35,19.1,19.3,242
DVM17,2017-04-19 02:30,19,19.25,19.3,19.15,19.15,519
DVM17,2017-04-19 03:00,19,19.15,19.15,19.05,19.05,848
DVM17,2017-04-19 03:30,19,19.05,19.05,18.95,18.95,74
DVM17,2017-04-19 04:00,19,18.95,18.95,18.95,18.95,3
DVM17,2017-04-19 04:30,19,18.9,18.9,18.9,18.9,105
DVM17,2017-04-19 05:00,19,18.9,18.95,18.9,18.95,121
DVM17,2017-04-19 05:30,19,18.95,18.95,18.9,18.9,553
DVM17,2017-04-19 06:00,19,18.85,18.85,18.85,18.85,7
DVM17,2017-04-19 06:30,19,18.8,18.9,18.8,18.9,188
DVM17,2017-04-19 07:00,19,18.95,19,18.95,19,633
DVM17,2017-04-19 07:30,19,19.05,19.05,18.95,18.95,523
DVM17,2017-04-19 08:00,19,18.95,18.95,18.9,18.9,444
DVM17,2017-04-19 08:30,19,18.9,18.95,18.9,18.9,644
DVM17,2017-04-19 09:00,19,18.9,18.9,18.75,18.8,549
DVM17,2017-04-19 09:30,19,18.75,18.85,18.75,18.8,430
DVM17,2017-04-19 10:00,19,18.8,19.1,18.75,19.05,1183
DVM17,2017-04-19 10:30,19,19,19.1,19,19.1,238
DVM17,2017-04-19 11:00,19,19.1,19.1,19.05,19.1,16
DVM17,2017-04-19 11:30,19,19.05,19.05,19.05,19.05,181
DVM17,2017-04-19 12:00,19,19.1,19.1,19.1,19.1,41
DVM17,2017-04-19 13:00,19,19.1,19.1,19.1,19.1,1
DVM17,2017-04-19 13:30,19,19.1,19.1,19.1,19.1,1001
DVM17,2017-04-19 14:30,19,19.35,19.35,19.35,19.35,1
DVM17,2017-04-20 02:00,20,19.15,19.15,18.65,18.75,588
DVM17,2017-04-20 02:30,20,18.85,18.9,18.8,18.85,34
DVM17,2017-04-20 03:00,20,18.8,18.85,18.75,18.85,31
DVM17,2017-04-20 03:30,20,18.8,18.85,18.8,18.85,131
DVM17,2017-04-20 04:00,20,18.85,18.95,18.85,18.95,253
DVM17,2017-04-20 04:30,20,18.95,19,18.95,18.95,12
DVM17,2017-04-20 05:00,20,19,19,19,19,729
DVM17,2017-04-20 05:30,20,19,19,18.95,18.95,118
DVM17,2017-04-20 06:00,20,18.95,18.95,18.95,18.95,41
DVM17,2017-04-20 06:30,20,18.95,19,18.95,19,351
DVM17,2017-04-20 07:00,20,19,19,19,19,83
DVM17,2017-04-20 07:30,20,19.05,19.05,19.05,19.05,7
DVM17,2017-04-20 08:00,20,19.05,19.05,19.05,19.05,42
DVM17,2017-04-20 08:30,20,19.05,19.1,19,19.05,467
DVM17,2017-04-20 09:00,20,19,19.05,18.9,19.05,1031
DVM17,2017-04-20 09:30,20,19.05,19.15,19.05,19.05,1046
DVM17,2017-04-20 10:00,20,19,19.05,19,19.05,719
DVM17,2017-04-20 10:30,20,19.05,19.2,19,19.2,1341
DVM17,2017-04-20 11:00,20,19.15,19.2,19.15,19.15,581
DVM17,2017-04-20 11:30,20,19.15,19.2,19.15,19.2,50
DVM17,2017-04-20 12:00,20,19.2,19.25,19.2,19.2,37
DVM17,2017-04-20 12:30,20,19.15,19.2,19.15,19.2,130
DVM17,2017-04-20 13:30,20,19.15,19.15,19.15,19.15,5
DVM17,2017-04-20 14:00,20,19.15,19.15,19.15,19.15,740
DVM17,2017-04-21 02:00,21,19.2,19.3,19.2,19.3,72
DVM17,2017-04-21 02:30,21,19.3,19.35,19.25,19.3,655
DVM17,2017-04-21 03:00,21,19.3,19.35,19.25,19.35,348
DVM17,2017-04-21 03:30,21,19.35,19.45,19.35,19.45,410
DVM17,2017-04-21 04:00,21,19.45,19.5,19.4,19.5,318
DVM17,2017-04-21 04:30,21,19.45,19.5,19.35,19.35,564
DVM17,2017-04-21 05:00,21,19.3,19.35,19.2,19.25,833
DVM17,2017-04-21 05:30,21,19.2,19.3,19.2,19.3,422
DVM17,2017-04-21 06:00,21,19.25,19.25,19.15,19.25,442
DVM17,2017-04-21 06:30,21,19.2,19.25,19.2,19.25,265
DVM17,2017-04-21 07:00,21,19.25,19.3,19.2,19.25,497
DVM17,2017-04-21 07:30,21,19.3,19.3,19.25,19.25,474
DVM17,2017-04-21 08:00,21,19.3,19.35,19.25,19.3,952
DVM17,2017-04-21 08:30,21,19.25,19.4,19.25,19.3,732
DVM17,2017-04-21 09:00,21,19.3,19.35,19.3,19.35,983
DVM17,2017-04-21 09:30,21,19.3,19.35,19.15,19.2,994
DVM17,2017-04-21 10:00,21,19.2,19.35,19.1,19.1,3648
DVM17,2017-04-21 10:30,21,19.15,19.15,19.1,19.15,458
DVM17,2017-04-21 11:30,21,19.1,19.15,19.1,19.15,108
DVM17,2017-04-21 12:00,21,19.2,19.2,19.2,19.2,10
DVM17,2017-04-21 12:30,21,19.15,19.2,19.1,19.2,211
DVM17,2017-04-21 13:00,21,19.1,19.1,19.05,19.05,10
DVM17,2017-04-21 13:30,21,19.05,19.05,19.05,19.05,32
DVM17,2017-04-21 14:00,21,19.05,19.05,19.05,19.05,6
DVM17,2017-04-24 02:00,24,17.55,17.55,17.05,17.3,1568
DVM17,2017-04-24 02:30,24,17.25,17.45,17.25,17.4,761
DVM17,2017-04-24 03:00,24,17.5,17.5,17.15,17.2,337
DVM17,2017-04-24 03:30,24,17.3,17.3,17.1,17.15,416
DVM17,2017-04-24 04:00,24,17.15,17.3,17.1,17.2,770
DVM17,2017-04-24 04:30,24,17.2,17.25,17.2,17.25,217
DVM17,2017-04-24 05:00,24,17.2,17.2,17.1,17.15,408
DVM17,2017-04-24 05:30,24,17.15,17.25,17.15,17.25,615
DVM17,2017-04-24 06:00,24,17.2,17.3,17.2,17.25,640
DVM17,2017-04-24 06:30,24,17.25,17.3,17.15,17.2,263
DVM17,2017-04-24 07:00,24,17.2,17.25,17.2,17.2,881
DVM17,2017-04-24 07:30,24,17.15,17.2,17.15,17.2,1104
DVM17,2017-04-24 08:00,24,17.2,17.3,17.2,17.25,829
DVM17,2017-04-24 08:30,24,17.25,17.25,17.2,17.2,1175
DVM17,2017-04-24 09:00,24,17.2,17.2,17.1,17.1,1262
DVM17,2017-04-24 09:30,24,17.1,17.25,17.1,17.25,1295
DVM17,2017-04-24 10:00,24,17.2,17.2,16.85,17.1,3210
DVM17,2017-04-24 10:30,24,17.1,17.1,16.95,17.05,294
DVM17,2017-04-24 11:30,24,16.95,16.95,16.95,16.95,2
DVM17,2017-04-24 12:00,24,17,17,16.95,16.95,11
DVM17,2017-04-25 02:00,25,16.95,16.95,16.8,16.85,182
DVM17,2017-04-25 02:30,25,16.85,16.95,16.85,16.95,156
DVM17,2017-04-25 03:00,25,16.9,17,16.9,17,309
DVM17,2017-04-25 03:30,25,16.9,16.95,16.9,16.95,1060
DVM17,2017-04-25 04:00,25,16.9,16.95,16.9,16.9,239
DVM17,2017-04-25 04:30,25,16.9,16.9,16.85,16.85,107
DVM17,2017-04-25 05:00,25,16.8,16.8,16.8,16.8,329
DVM17,2017-04-25 05:30,25,16.85,16.85,16.8,16.85,151
DVM17,2017-04-25 06:00,25,16.85,16.85,16.8,16.8,166
DVM17,2017-04-25 06:30,25,16.8,16.8,16.8,16.8,61
DVM17,2017-04-25 07:00,25,16.85,16.85,16.85,16.85,17
DVM17,2017-04-25 07:30,25,16.85,16.95,16.85,16.9,235
DVM17,2017-04-25 08:00,25,16.9,16.9,16.9,16.9,292
DVM17,2017-04-25 08:30,25,16.9,16.9,16.85,16.85,251
DVM17,2017-04-25 09:00,25,16.85,16.9,16.8,16.85,813
DVM17,2017-04-25 09:30,25,16.9,16.95,16.85,16.9,743
DVM17,2017-04-25 10:00,25,16.95,16.95,16.75,16.8,3150
DVM17,2017-04-25 10:30,25,16.75,16.85,16.7,16.7,236
DVM17,2017-04-25 11:00,25,16.7,16.7,16.7,16.7,8
DVM17,2017-04-25 13:30,25,16.7,16.7,16.7,16.7,2
DVM17,2017-04-25 14:00,25,16.75,16.75,16.7,16.7,6
DVM17,2017-04-26 02:00,26,16.8,16.9,16.75,16.8,178
DVM17,2017-04-26 02:30,26,16.8,16.8,16.75,16.75,84
DVM17,2017-04-26 03:00,26,16.7,16.8,16.7,16.8,338
DVM17,2017-04-26 03:30,26,16.8,16.8,16.75,16.8,305
DVM17,2017-04-26 04:00,26,16.8,16.8,16.75,16.8,234
DVM17,2017-04-26 04:30,26,16.8,16.8,16.6,16.6,1352
DVM17,2017-04-26 05:00,26,16.6,16.7,16.6,16.65,397
DVM17,2017-04-26 05:30,26,16.65,16.65,16.65,16.65,1189
DVM17,2017-04-26 06:00,26,16.65,16.65,16.65,16.65,48
DVM17,2017-04-26 06:30,26,16.7,16.7,16.7,16.7,2163
DVM17,2017-04-26 07:00,26,16.75,16.85,16.75,16.8,668
DVM17,2017-04-26 07:30,26,16.85,16.85,16.8,16.8,137
DVM17,2017-04-26 08:00,26,16.8,16.8,16.7,16.7,49
DVM17,2017-04-26 08:30,26,16.7,16.7,16.6,16.65,278
DVM17,2017-04-26 09:00,26,16.65,16.7,16.6,16.65,544
DVM17,2017-04-26 09:30,26,16.7,16.75,16.7,16.75,432
DVM17,2017-04-26 10:00,26,16.75,16.8,16.7,16.7,1075
DVM17,2017-04-26 10:30,26,16.7,16.85,16.7,16.8,218
DVM17,2017-04-26 11:00,26,16.8,16.8,16.75,16.8,91
DVM17,2017-04-26 11:30,26,16.8,16.8,16.75,16.75,17
DVM17,2017-04-26 14:30,26,16.8,16.8,16.8,16.8,4
DVM17,2017-04-27 02:00,27,16.8,16.8,16.8,16.8,45
DVM17,2017-04-27 02:30,27,16.8,16.8,16.8,16.8,38
DVM17,2017-04-27 03:00,27,16.8,16.8,16.8,16.8,54
DVM17,2017-04-27 03:30,27,16.75,16.75,16.75,16.75,77
DVM17,2017-04-27 04:00,27,16.75,16.8,16.75,16.75,168
DVM17,2017-04-27 04:30,27,16.75,16.75,16.75,16.75,84
DVM17,2017-04-27 05:00,27,16.8,16.8,16.8,16.8,163
DVM17,2017-04-27 05:30,27,16.8,16.85,16.8,16.8,371
DVM17,2017-04-27 06:00,27,16.8,16.85,16.8,16.8,240
DVM17,2017-04-27 06:30,27,16.75,16.75,16.75,16.75,284
DVM17,2017-04-27 07:00,27,16.8,16.8,16.8,16.8,1
DVM17,2017-04-27 07:30,27,16.8,16.8,16.8,16.8,106
DVM17,2017-04-27 08:00,27,16.85,16.9,16.8,16.8,347
DVM17,2017-04-27 08:30,27,16.8,16.85,16.8,16.8,119
DVM17,2017-04-27 09:00,27,16.85,16.85,16.8,16.85,140
DVM17,2017-04-27 09:30,27,16.9,17.05,16.9,17,519
DVM17,2017-04-27 10:00,27,16.95,16.95,16.75,16.8,1368
DVM17,2017-04-27 10:30,27,16.85,16.85,16.8,16.8,701
DVM17,2017-04-27 11:00,27,16.8,16.85,16.8,16.85,41
DVM17,2017-04-27 11:30,27,16.8,16.8,16.8,16.8,32
DVM17,2017-04-27 12:00,27,16.75,16.75,16.75,16.75,75
DVM17,2017-04-27 12:30,27,16.75,16.75,16.75,16.75,3
DVM17,2017-04-27 13:00,27,16.75,16.75,16.75,16.75,1
DVM17,2017-04-27 14:00,27,16.8,16.8,16.8,16.8,14
DVM17,2017-04-28 02:00,28,16.9,16.9,16.85,16.9,31
DVM17,2017-04-28 02:30,28,16.85,16.85,16.85,16.85,18
DVM17,2017-04-28 03:00,28,16.8,16.85,16.7,16.75,176
DVM17,2017-04-28 03:30,28,16.8,16.8,16.8,16.8,29
DVM17,2017-04-28 04:00,28,16.8,16.8,16.7,16.7,418
DVM17,2017-04-28 04:30,28,16.7,16.7,16.7,16.7,254
DVM17,2017-04-28 05:00,28,16.75,16.8,16.75,16.8,1364
DVM17,2017-04-28 05:30,28,16.85,16.85,16.85,16.85,60
DVM17,2017-04-28 06:00,28,16.8,16.8,16.8,16.8,15
DVM17,2017-04-28 06:30,28,16.8,16.8,16.8,16.8,10
DVM17,2017-04-28 07:30,28,16.85,16.9,16.85,16.9,12
DVM17,2017-04-28 08:00,28,16.85,16.85,16.75,16.8,809
DVM17,2017-04-28 08:30,28,16.85,16.95,16.85,16.95,741
DVM17,2017-04-28 09:00,28,16.95,17.15,16.95,17.1,1186
DVM17,2017-04-28 09:30,28,17.1,17.1,17,17,1301
DVM17,2017-04-28 10:00,28,16.95,17,16.9,16.9,679
DVM17,2017-04-28 10:30,28,16.95,17,16.9,16.9,171
DVM17,2017-04-28 11:00,28,16.9,16.9,16.9,16.9,14
DVM17,2017-04-28 11:30,28,16.9,16.9,16.9,16.9,6
DVM17,2017-04-28 14:00,28,16.9,16.9,16.9,16.9,20
DVM17,2017-05-02 02:00,2,16.55,16.75,16.55,16.75,258
DVM17,2017-05-02 02:30,2,16.75,16.75,16.75,16.75,60
DVM17,2017-05-02 03:00,2,16.65,16.7,16.6,16.65,308
DVM17,2017-05-02 03:30,2,16.65,16.65,16.65,16.65,1
DVM17,2017-05-02 04:00,2,16.65,16.65,16.65,16.65,1
DVM17,2017-05-02 04:30,2,16.65,16.7,16.65,16.65,1420
DVM17,2017-05-02 05:00,2,16.65,16.65,16.6,16.65,509
DVM17,2017-05-02 05:30,2,16.65,16.65,16.65,16.65,116
DVM17,2017-05-02 06:00,2,16.65,16.65,16.65,16.65,11
DVM17,2017-05-02 06:30,2,16.7,16.7,16.7,16.7,218
DVM17,2017-05-02 07:00,2,16.75,16.75,16.7,16.7,43
DVM17,2017-05-02 07:30,2,16.7,16.7,16.7,16.7,376
DVM17,2017-05-02 08:00,2,16.7,16.7,16.7,16.7,43
DVM17,2017-05-02 08:30,2,16.7,16.75,16.7,16.75,171
DVM17,2017-05-02 09:00,2,16.8,16.8,16.7,16.7,351
DVM17,2017-05-02 09:30,2,16.75,16.85,16.75,16.85,1697
DVM17,2017-05-02 10:00,2,16.9,17.05,16.9,17.05,1268
DVM17,2017-05-02 10:30,2,17,17.05,17,17,371
DVM17,2017-05-02 12:00,2,17,17,17,17,7
DVM17,2017-05-02 12:30,2,17,17,17,17,41
DVM17,2017-05-02 13:00,2,17,17,16.95,16.95,34
DVM17,2017-05-02 14:30,2,17,17,17,17,1
DVM17,2017-05-03 02:00,3,17.05,17.1,16.9,16.95,417
DVM17,2017-05-03 02:30,3,16.95,17,16.9,16.95,294
DVM17,2017-05-03 03:00,3,17,17.05,17,17.05,232
DVM17,2017-05-03 03:30,3,17,17,16.95,16.95,77
DVM17,2017-05-03 04:00,3,17,17,16.95,16.95,207
DVM17,2017-05-03 04:30,3,16.9,17,16.85,16.95,576
DVM17,2017-05-03 05:00,3,16.9,16.95,16.75,16.75,1788
DVM17,2017-05-03 05:30,3,16.8,16.8,16.75,16.8,73
DVM17,2017-05-03 06:00,3,16.8,16.8,16.8,16.8,118
DVM17,2017-05-03 06:30,3,16.8,16.9,16.8,16.85,174
DVM17,2017-05-03 07:00,3,16.8,16.85,16.8,16.85,28
DVM17,2017-05-03 07:30,3,16.8,16.9,16.75,16.8,349
DVM17,2017-05-03 08:00,3,16.8,16.8,16.8,16.8,49
DVM17,2017-05-03 08:30,3,16.75,16.8,16.75,16.8,143
DVM17,2017-05-03 09:00,3,16.75,16.8,16.7,16.7,395
DVM17,2017-05-03 09:30,3,16.7,16.85,16.7,16.75,1131
DVM17,2017-05-03 10:00,3,16.7,16.7,16.5,16.55,1018
DVM17,2017-05-03 10:30,3,16.55,16.65,16.5,16.65,921
DVM17,2017-05-03 11:00,3,16.65,16.65,16.65,16.65,1
DVM17,2017-05-03 12:00,3,16.65,16.65,16.6,16.6,14
DVM17,2017-05-03 14:30,3,16.65,16.65,16.6,16.6,12
DVM17,2017-05-04 02:00,4,16.7,16.7,16.4,16.5,506
DVM17,2017-05-04 02:30,4,16.45,16.45,16.35,16.35,955
DVM17,2017-05-04 03:00,4,16.35,16.4,16.3,16.35,552
DVM17,2017-05-04 03:30,4,16.35,16.4,16.35,16.4,760
DVM17,2017-05-04 04:00,4,16.35,16.4,16.35,16.35,462
DVM17,2017-05-04 04:30,4,16.4,16.45,16.4,16.4,562
DVM17,2017-05-04 05:00,4,16.35,16.4,16.35,16.35,437
DVM17,2017-05-04 05:30,4,16.4,16.4,16.4,16.4,98
DVM17,2017-05-04 06:00,4,16.4,16.4,16.4,16.4,55
DVM17,2017-05-04 06:30,4,16.35,16.4,16.35,16.35,567
DVM17,2017-05-04 07:00,4,16.35,16.35,16.3,16.3,32
DVM17,2017-05-04 07:30,4,16.3,16.4,16.3,16.35,403
DVM17,2017-05-04 08:00,4,16.3,16.35,16.25,16.3,591
DVM17,2017-05-04 08:30,4,16.3,16.3,16.2,16.25,589
DVM17,2017-05-04 09:00,4,16.25,16.3,16.2,16.2,638
DVM17,2017-05-04 09:30,4,16.2,16.25,16.2,16.2,672
DVM17,2017-05-04 10:00,4,16.25,16.25,16.15,16.2,136
DVM17,2017-05-04 10:30,4,16.2,16.2,16.2,16.2,39
DVM17,2017-05-04 11:00,4,16.15,16.25,16.15,16.2,217
DVM17,2017-05-04 11:30,4,16.25,16.25,16.25,16.25,2
DVM17,2017-05-04 12:00,4,16.2,16.2,16.2,16.2,11
DVM17,2017-05-04 13:30,4,16.15,16.2,16.15,16.2,37
DVM17,2017-05-04 14:00,4,16.15,16.15,16.1,16.1,63
DVM17,2017-05-04 14:30,4,16.05,16.1,16,16.1,8
DVM17,2017-05-05 02:00,5,16,16.35,16,16.35,382
DVM17,2017-05-05 02:30,5,16.3,16.35,16.3,16.3,161
DVM17,2017-05-05 03:00,5,16.3,16.4,16.3,16.35,615
DVM17,2017-05-05 03:30,5,16.35,16.4,16.3,16.4,232
DVM17,2017-05-05 04:00,5,16.35,16.4,16.25,16.25,1347
DVM17,2017-05-05 04:30,5,16.3,16.3,16.25,16.25,238
DVM17,2017-05-05 05:00,5,16.25,16.25,16.2,16.2,121
DVM17,2017-05-05 05:30,5,16.15,16.25,16.15,16.25,127
DVM17,2017-05-05 06:00,5,16.2,16.2,16.2,16.2,26
DVM17,2017-05-05 06:30,5,16.2,16.2,16.15,16.15,439
DVM17,2017-05-05 07:00,5,16.15,16.2,16.15,16.15,334
DVM17,2017-05-05 07:30,5,16.1,16.15,15.95,15.95,3009
DVM17,2017-05-05 08:00,5,15.95,15.95,15.85,15.85,1892
DVM17,2017-05-05 08:30,5,15.9,15.9,15.8,15.85,508
DVM17,2017-05-05 09:00,5,15.8,15.8,15.7,15.8,860
DVM17,2017-05-05 09:30,5,15.8,15.85,15.75,15.75,1674
DVM17,2017-05-05 10:00,5,15.8,15.85,15.7,15.75,2274
DVM17,2017-05-05 10:30,5,15.75,15.9,15.7,15.85,1128
DVM17,2017-05-05 11:00,5,15.9,15.95,15.9,15.9,174
DVM17,2017-05-05 12:00,5,15.85,15.85,15.85,15.85,5
DVM17,2017-05-05 12:30,5,15.8,15.85,15.8,15.85,7
DVM17,2017-05-05 13:30,5,15.75,15.8,15.75,15.8,20
DVM17,2017-05-05 14:00,5,15.8,15.85,15.8,15.85,22
DVM17,2017-05-08 02:00,8,15.8,15.8,15.5,15.7,298
DVM17,2017-05-08 02:30,8,15.7,15.7,15.6,15.65,815
DVM17,2017-05-08 03:00,8,15.6,15.6,15.55,15.6,137
DVM17,2017-05-08 03:30,8,15.6,15.75,15.6,15.75,270
DVM17,2017-05-08 04:00,8,15.75,15.85,15.75,15.75,1119
DVM17,2017-05-08 04:30,8,15.75,15.85,15.75,15.85,363
DVM17,2017-05-08 05:00,8,15.8,15.8,15.6,15.6,1035
DVM17,2017-05-08 05:30,8,15.6,15.65,15.6,15.65,46
DVM17,2017-05-08 06:00,8,15.65,15.7,15.65,15.7,12
DVM17,2017-05-08 06:30,8,15.65,15.65,15.65,15.65,31
DVM17,2017-05-08 07:00,8,15.7,15.7,15.65,15.65,50
DVM17,2017-05-08 08:00,8,15.7,15.7,15.55,15.55,1668
DVM17,2017-05-08 08:30,8,15.55,15.6,15.5,15.55,818
DVM17,2017-05-08 09:00,8,15.55,15.55,15.5,15.5,358
DVM17,2017-05-08 09:30,8,15.5,15.55,15.5,15.55,883
DVM17,2017-05-08 10:00,8,15.55,15.55,15.5,15.55,1264
DVM17,2017-05-08 10:30,8,15.5,15.5,15.45,15.45,487
DVM17,2017-05-08 11:00,8,15.5,15.5,15.5,15.5,1
DVM17,2017-05-08 11:30,8,15.45,15.45,15.45,15.45,5
DVM17,2017-05-08 13:30,8,15.4,15.4,15.4,15.4,19
DVM17,2017-05-08 14:30,8,15.45,15.5,15.45,15.5,45
DVM17,2017-05-09 02:00,9,15.45,15.45,15.3,15.4,170
DVM17,2017-05-09 02:30,9,15.4,15.4,15.35,15.35,977
DVM17,2017-05-09 03:00,9,15.35,15.4,15.35,15.35,131
DVM17,2017-05-09 03:30,9,15.35,15.35,15.3,15.3,968
DVM17,2017-05-09 04:00,9,15.3,15.3,15.3,15.3,434
DVM17,2017-05-09 04:30,9,15.3,15.35,15.3,15.35,613
DVM17,2017-05-09 05:00,9,15.4,15.45,15.4,15.45,163
DVM17,2017-05-09 05:30,9,15.45,15.45,15.4,15.4,53
DVM17,2017-05-09 06:30,9,15.4,15.4,15.4,15.4,113
DVM17,2017-05-09 07:00,9,15.4,15.4,15.35,15.35,1301
DVM17,2017-05-09 07:30,9,15.35,15.4,15.3,15.35,3628
DVM17,2017-05-09 08:00,9,15.35,15.5,15.35,15.5,1320
DVM17,2017-05-09 08:30,9,15.5,15.5,15.45,15.5,96
DVM17,2017-05-09 09:00,9,15.45,15.5,15.45,15.5,726
DVM17,2017-05-09 09:30,9,15.5,15.55,15.45,15.45,616
DVM17,2017-05-09 10:00,9,15.45,15.5,15.4,15.5,3719
DVM17,2017-05-09 10:30,9,15.45,15.45,15.35,15.35,621
DVM17,2017-05-09 11:00,9,15.35,15.4,15.35,15.4,180
DVM17,2017-05-09 11:30,9,15.45,15.45,15.4,15.4,29
DVM17,2017-05-09 12:00,9,15.4,15.4,15.4,15.4,5
DVM17,2017-05-09 13:00,9,15.45,15.45,15.45,15.45,32
DVM17,2017-05-09 13:30,9,15.4,15.4,15.4,15.4,10
DVM17,2017-05-09 14:30,9,15.45,15.5,15.45,15.5,36
DVM17,2017-05-10 02:00,10,15.5,15.55,15.45,15.5,240
DVM17,2017-05-10 02:30,10,15.55,15.7,15.55,15.65,266
DVM17,2017-05-10 03:00,10,15.6,15.65,15.6,15.6,283
DVM17,2017-05-10 03:30,10,15.6,15.6,15.55,15.55,474
DVM17,2017-05-10 04:00,10,15.6,15.75,15.55,15.7,1553
DVM17,2017-05-10 04:30,10,15.7,15.75,15.7,15.75,611
DVM17,2017-05-10 05:00,10,15.75,15.8,15.75,15.75,355
DVM17,2017-05-10 05:30,10,15.75,15.8,15.75,15.8,767
DVM17,2017-05-10 06:00,10,15.75,15.75,15.75,15.75,186
DVM17,2017-05-10 06:30,10,15.7,15.7,15.7,15.7,9
DVM17,2017-05-10 07:00,10,15.7,15.7,15.65,15.65,80
DVM17,2017-05-10 07:30,10,15.65,15.65,15.6,15.6,95
DVM17,2017-05-10 08:00,10,15.6,15.65,15.6,15.65,457
DVM17,2017-05-10 08:30,10,15.6,15.65,15.55,15.55,374
DVM17,2017-05-10 09:00,10,15.55,15.55,15.45,15.5,725
DVM17,2017-05-10 09:30,10,15.5,15.7,15.5,15.7,1879
DVM17,2017-05-10 10:00,10,15.65,15.7,15.6,15.6,332
DVM17,2017-05-10 10:30,10,15.65,15.65,15.5,15.5,461
DVM17,2017-05-10 11:00,10,15.5,15.7,15.5,15.6,163
DVM17,2017-05-10 11:30,10,15.6,15.6,15.6,15.6,15
DVM17,2017-05-10 13:00,10,15.6,15.6,15.6,15.6,11
DVM17,2017-05-10 14:00,10,15.6,15.6,15.6,15.6,9
DVM17,2017-05-10 14:30,10,15.55,15.55,15.55,15.55,26
DVM17,2017-05-11 02:00,11,15.5,15.75,15.5,15.75,125
DVM17,2017-05-11 02:30,11,15.75,15.75,15.7,15.7,109
DVM17,2017-05-11 03:00,11,15.7,15.7,15.6,15.6,107
DVM17,2017-05-11 03:30,11,15.6,15.6,15.55,15.55,349
DVM17,2017-05-11 04:00,11,15.6,15.65,15.55,15.65,287
DVM17,2017-05-11 04:30,11,15.6,15.65,15.6,15.65,268
DVM17,2017-05-11 05:00,11,15.65,15.7,15.6,15.6,45
DVM17,2017-05-11 05:30,11,15.65,15.65,15.6,15.6,102
DVM17,2017-05-11 06:00,11,15.55,15.65,15.55,15.65,39
DVM17,2017-05-11 06:30,11,15.65,15.85,15.65,15.8,684
DVM17,2017-05-11 07:00,11,15.75,15.85,15.75,15.85,30
DVM17,2017-05-11 07:30,11,15.85,15.85,15.75,15.75,211
DVM17,2017-05-11 08:00,11,15.7,15.75,15.65,15.7,874
DVM17,2017-05-11 08:30,11,15.6,15.95,15.6,15.95,543
DVM17,2017-05-11 09:00,11,15.95,16.1,15.95,16.1,1079
DVM17,2017-05-11 09:30,11,16.05,16.05,15.8,15.85,304
DVM17,2017-05-11 10:00,11,15.8,16.05,15.8,15.95,3024
DVM17,2017-05-11 10:30,11,16,16.05,15.95,15.95,902
DVM17,2017-05-11 11:00,11,15.95,16,15.9,16,98
DVM17,2017-05-11 11:30,11,15.9,15.9,15.85,15.85,245
DVM17,2017-05-11 12:00,11,15.8,15.8,15.8,15.8,3
DVM17,2017-05-11 13:30,11,15.7,15.7,15.7,15.7,5
DVM17,2017-05-11 14:00,11,15.65,15.65,15.65,15.65,15
DVM17,2017-05-11 14:30,11,15.7,15.7,15.7,15.7,6
DVM17,2017-05-12 02:00,12,15.75,15.85,15.7,15.8,96
DVM17,2017-05-12 02:30,12,15.8,15.8,15.8,15.8,241
DVM17,2017-05-12 03:00,12,15.8,15.85,15.8,15.85,261
DVM17,2017-05-12 03:30,12,15.85,15.9,15.85,15.9,230
DVM17,2017-05-12 04:00,12,15.85,16,15.85,16,181
DVM17,2017-05-12 04:30,12,15.95,16,15.95,16,172
DVM17,2017-05-12 05:00,12,15.95,16,15.95,15.95,44
DVM17,2017-05-12 05:30,12,15.95,15.95,15.95,15.95,53
DVM17,2017-05-12 06:00,12,15.95,15.95,15.95,15.95,207
DVM17,2017-05-12 06:30,12,15.95,16,15.95,15.95,6
DVM17,2017-05-12 07:00,12,15.95,15.95,15.95,15.95,541
DVM17,2017-05-12 07:30,12,15.95,15.95,15.9,15.9,1237
DVM17,2017-05-12 08:00,12,15.9,15.9,15.85,15.9,619
DVM17,2017-05-12 08:30,12,15.9,15.95,15.85,15.85,607
DVM17,2017-05-12 09:00,12,15.85,15.85,15.8,15.85,327
DVM17,2017-05-12 09:30,12,15.85,15.9,15.75,15.8,824
DVM17,2017-05-12 10:00,12,15.75,15.8,15.6,15.75,2204
DVM17,2017-05-12 10:30,12,15.75,15.85,15.7,15.7,160
DVM17,2017-05-12 11:00,12,15.7,15.75,15.65,15.75,84
DVM17,2017-05-12 12:00,12,15.7,15.7,15.7,15.7,2
DVM17,2017-05-12 13:00,12,15.65,15.65,15.65,15.65,5
DVM17,2017-05-12 13:30,12,15.7,15.7,15.7,15.7,1
DVM17,2017-05-12 14:00,12,15.6,15.6,15.6,15.6,9
DVM17,2017-05-15 02:00,15,15.7,15.8,15.55,15.75,1322
DVM17,2017-05-15 02:30,15,15.8,15.85,15.75,15.8,1119
DVM17,2017-05-15 03:00,15,15.8,16.05,15.8,16,1144
DVM17,2017-05-15 03:30,15,16,16,15.95,16,258
DVM17,2017-05-15 04:00,15,16,16.1,16,16.1,1305
DVM17,2017-05-15 04:30,15,16.1,16.1,15.95,15.95,892
DVM17,2017-05-15 05:00,15,15.95,15.95,15.95,15.95,133
DVM17,2017-05-15 05:30,15,16,16,15.95,15.95,430
DVM17,2017-05-15 06:00,15,15.95,16,15.95,15.95,16
DVM17,2017-05-15 06:30,15,16,16,15.95,15.95,61
DVM17,2017-05-15 07:00,15,15.95,15.95,15.95,15.95,279
DVM17,2017-05-15 07:30,15,15.95,15.95,15.95,15.95,282
DVM17,2017-05-15 08:00,15,15.95,15.95,15.85,15.85,1181
DVM17,2017-05-15 08:30,15,15.85,15.85,15.8,15.8,588
DVM17,2017-05-15 09:00,15,15.8,15.8,15.75,15.75,1481
DVM17,2017-05-15 09:30,15,15.75,15.75,15.65,15.7,1026
DVM17,2017-05-15 10:00,15,15.7,15.7,15.55,15.7,2301
DVM17,2017-05-15 10:30,15,15.65,15.7,15.65,15.65,154
DVM17,2017-05-15 11:00,15,15.65,15.65,15.6,15.65,82
DVM17,2017-05-15 12:30,15,15.6,15.6,15.6,15.6,2
DVM17,2017-05-15 13:00,15,15.6,15.6,15.6,15.6,1
DVM17,2017-05-15 14:00,15,15.6,15.6,15.6,15.6,2
DVM17,2017-05-15 14:30,15,15.6,15.7,15.6,15.7,15
DVM17,2017-05-16 02:00,16,15.5,15.6,15.4,15.4,568
DVM17,2017-05-16 02:30,16,15.4,15.4,15.25,15.3,3873
DVM17,2017-05-16 03:00,16,15.25,15.3,15.15,15.2,2253
DVM17,2017-05-16 03:30,16,15.25,15.3,15.2,15.2,1609
DVM17,2017-05-16 04:00,16,15.2,15.25,15.15,15.2,691
DVM17,2017-05-16 04:30,16,15.25,15.25,15.15,15.15,534
DVM17,2017-05-16 05:00,16,15.15,15.2,15.15,15.15,700
DVM17,2017-05-16 05:30,16,15.2,15.2,15.2,15.2,335
DVM17,2017-05-16 06:00,16,15.2,15.2,15.15,15.2,377
DVM17,2017-05-16 06:30,16,15.25,15.3,15.2,15.25,1071
DVM17,2017-05-16 07:00,16,15.25,15.35,15.2,15.3,1203
DVM17,2017-05-16 07:30,16,15.3,15.3,15.25,15.3,1025
DVM17,2017-05-16 08:00,16,15.3,15.35,15.25,15.3,2301
DVM17,2017-05-16 08:30,16,15.25,15.3,15.15,15.25,2231
DVM17,2017-05-16 09:00,16,15.25,15.3,15.15,15.25,1719
DVM17,2017-05-16 09:30,16,15.25,15.4,15.2,15.35,3061
DVM17,2017-05-16 10:00,16,15.35,15.4,15.25,15.3,2289
DVM17,2017-05-16 10:30,16,15.3,15.3,15.25,15.25,530
DVM17,2017-05-16 11:00,16,15.25,15.25,15.15,15.15,271
DVM17,2017-05-16 11:30,16,15.15,15.15,15.15,15.15,22
DVM17,2017-05-16 12:00,16,15.2,15.2,15.2,15.2,253
DVM17,2017-05-16 13:00,16,15.25,15.25,15.25,15.25,250
DVM17,2017-05-16 14:00,16,15.25,15.25,15.25,15.25,10
DVM17,2017-05-16 14:30,16,15.25,15.25,15.25,15.25,15
DVM17,2017-05-17 02:00,17,15.45,15.8,15.45,15.5,1876
DVM17,2017-05-17 02:30,17,15.45,15.5,15.4,15.4,510
DVM17,2017-05-17 03:00,17,15.45,15.45,15.3,15.4,1086
DVM17,2017-05-17 03:30,17,15.4,15.4,15.35,15.35,418
DVM17,2017-05-17 04:00,17,15.35,15.4,15.35,15.4,1176
DVM17,2017-05-17 04:30,17,15.35,15.45,15.35,15.4,2004
DVM17,2017-05-17 05:00,17,15.4,15.45,15.4,15.45,458
DVM17,2017-05-17 05:30,17,15.45,15.5,15.45,15.5,610
DVM17,2017-05-17 06:00,17,15.55,15.55,15.5,15.5,41
DVM17,2017-05-17 06:30,17,15.5,15.55,15.5,15.5,360
DVM17,2017-05-17 07:00,17,15.5,15.55,15.5,15.55,294
DVM17,2017-05-17 07:30,17,15.5,15.65,15.5,15.65,2330
DVM17,2017-05-17 08:00,17,15.65,16.05,15.65,16,4574
DVM17,2017-05-17 08:30,17,16,16,15.9,15.95,3322
DVM17,2017-05-17 09:00,17,15.95,16.1,15.95,16.1,3245
DVM17,2017-05-17 09:30,17,16.15,16.4,16.15,16.4,2236
DVM17,2017-05-17 10:00,17,16.45,16.5,16.2,16.25,2879
DVM17,2017-05-17 10:30,17,16.25,16.25,16.05,16.15,797
DVM17,2017-05-17 11:00,17,16.15,16.25,16.1,16.25,177
DVM17,2017-05-17 11:30,17,16.25,16.35,16.15,16.15,105
DVM17,2017-05-17 12:00,17,16.15,16.3,16.15,16.3,197
DVM17,2017-05-17 12:30,17,16.3,16.4,16.3,16.4,369
DVM17,2017-05-17 13:00,17,16.4,16.6,16.4,16.6,73
DVM17,2017-05-17 13:30,17,16.5,16.75,16.5,16.6,38
DVM17,2017-05-17 14:00,17,16.6,16.6,16.55,16.55,4
DVM17,2017-05-17 14:30,17,16.45,16.85,16.45,16.85,334
DVM17,2017-05-18 02:00,18,16.4,16.6,16.2,16.6,1233
DVM17,2017-05-18 02:30,18,16.6,17.1,16.6,17,4411
DVM17,2017-05-18 03:00,18,17,17.15,16.9,17.15,2389
DVM17,2017-05-18 03:30,18,17.1,17.1,16.85,16.9,2815
DVM17,2017-05-18 04:00,18,16.95,17.65,16.9,17.55,4645
DVM17,2017-05-18 04:30,18,17.6,17.95,17.55,17.8,2915
DVM17,2017-05-18 05:00,18,17.8,17.8,17.45,17.5,1361
DVM17,2017-05-18 05:30,18,17.45,17.5,17.45,17.5,1016
DVM17,2017-05-18 06:00,18,17.5,17.6,17.35,17.35,2259
DVM17,2017-05-18 06:30,18,17.35,17.4,17.2,17.25,2782
DVM17,2017-05-18 07:00,18,17.25,17.55,17.2,17.55,1245
DVM17,2017-05-18 07:30,18,17.55,17.65,17.55,17.6,1353
DVM17,2017-05-18 08:00,18,17.6,17.6,17.4,17.45,2508
DVM17,2017-05-18 08:30,18,17.45,17.5,17.2,17.3,1862
DVM17,2017-05-18 09:00,18,17.3,17.3,17,17,1459
DVM17,2017-05-18 09:30,18,17,17.05,16.95,17,777
DVM17,2017-05-18 10:00,18,17,17.05,16.9,17,2448
DVM17,2017-05-18 10:30,18,17,17.25,16.95,17.25,347
DVM17,2017-05-18 11:00,18,17.25,17.35,17.2,17.3,483
DVM17,2017-05-18 11:30,18,17.2,17.3,17.2,17.3,31
DVM17,2017-05-18 12:00,18,17.3,17.35,17.3,17.35,12
DVM17,2017-05-18 12:30,18,17.25,17.25,17.2,17.2,25
DVM17,2017-05-18 13:00,18,17.15,17.15,16.9,16.9,117
DVM17,2017-05-18 13:30,18,16.9,16.9,16.7,16.8,9
DVM17,2017-05-18 14:30,18,17,17.05,16.8,16.9,15
DVM17,2017-05-19 02:00,19,16.95,17.05,16.8,16.85,1033
DVM17,2017-05-19 02:30,19,16.8,16.85,16.7,16.7,637
DVM17,2017-05-19 03:00,19,16.7,16.75,16.55,16.55,679
DVM17,2017-05-19 03:30,19,16.6,16.6,16.5,16.6,534
DVM17,2017-05-19 04:00,19,16.55,16.6,16.4,16.4,463
DVM17,2017-05-19 04:30,19,16.4,16.55,16.35,16.55,150
DVM17,2017-05-19 05:00,19,16.55,16.55,16.5,16.5,847
DVM17,2017-05-19 05:30,19,16.5,16.55,16.5,16.5,207
DVM17,2017-05-19 06:00,19,16.55,16.55,16.45,16.45,382
DVM17,2017-05-19 06:30,19,16.45,16.45,16.4,16.4,369
DVM17,2017-05-19 07:00,19,16.35,16.45,16.35,16.45,177
DVM17,2017-05-19 07:30,19,16.4,16.4,16.35,16.4,838
DVM17,2017-05-19 08:00,19,16.4,16.45,16.4,16.45,143
DVM17,2017-05-19 08:30,19,16.4,16.45,16.35,16.4,675
DVM17,2017-05-19 09:00,19,16.4,16.4,16.25,16.25,874
DVM17,2017-05-19 09:30,19,16.25,16.3,16.2,16.25,611
DVM17,2017-05-19 10:00,19,16.2,16.2,16.1,16.15,1958
DVM17,2017-05-19 10:30,19,16.15,16.3,16.1,16.25,516
DVM17,2017-05-19 11:00,19,16.2,16.3,16.2,16.25,306
DVM17,2017-05-19 11:30,19,16.25,16.3,16.2,16.3,59
DVM17,2017-05-19 12:00,19,16.3,16.3,16.3,16.3,10
DVM17,2017-05-19 12:30,19,16.3,16.3,16.3,16.3,31
DVM17,2017-05-19 13:00,19,16.25,16.25,16.25,16.25,3
DVM17,2017-05-19 13:30,19,16.2,16.2,16.2,16.2,48
DVM17,2017-05-19 14:00,19,16.25,16.35,16.25,16.35,75
DVM17,2017-05-19 14:30,19,16.25,16.25,16.2,16.2,139
DVM17,2017-05-22 02:00,22,15.9,16.05,15.9,16.05,553
DVM17,2017-05-22 02:30,22,16.05,16.15,16.05,16.15,929
DVM17,2017-05-22 03:00,22,16.15,16.2,15.9,15.9,822
DVM17,2017-05-22 03:30,22,15.9,15.9,15.85,15.9,168
DVM17,2017-05-22 04:00,22,15.95,16,15.9,16,217
DVM17,2017-05-22 04:30,22,16.05,16.15,16,16.1,283
DVM17,2017-05-22 05:00,22,16.1,16.1,16.05,16.1,145
DVM17,2017-05-22 05:30,22,16.1,16.1,16.05,16.05,147
DVM17,2017-05-22 06:00,22,16.1,16.1,16.05,16.05,44
DVM17,2017-05-22 06:30,22,16.05,16.05,15.95,15.95,500
DVM17,2017-05-22 07:00,22,15.95,15.95,15.85,15.9,221
DVM17,2017-05-22 07:30,22,15.9,15.95,15.9,15.9,65
DVM17,2017-05-22 08:00,22,15.9,15.9,15.85,15.85,306
DVM17,2017-05-22 08:30,22,15.85,15.85,15.75,15.85,230
DVM17,2017-05-22 09:00,22,15.8,15.85,15.8,15.8,382
DVM17,2017-05-22 09:30,22,15.75,15.8,15.65,15.65,527
DVM17,2017-05-22 10:00,22,15.65,15.75,15.6,15.7,2163
DVM17,2017-05-22 10:30,22,15.75,15.75,15.7,15.7,237
DVM17,2017-05-22 11:00,22,15.7,15.75,15.7,15.75,59
DVM17,2017-05-22 11:30,22,15.75,15.75,15.75,15.75,24
DVM17,2017-05-22 12:00,22,15.75,15.75,15.75,15.75,8
DVM17,2017-05-22 12:30,22,15.75,15.8,15.75,15.8,12
DVM17,2017-05-22 13:00,22,15.75,15.75,15.75,15.75,27
DVM17,2017-05-22 13:30,22,15.7,15.7,15.7,15.7,20
DVM17,2017-05-22 14:00,22,15.7,15.75,15.7,15.75,53
DVM17,2017-05-22 14:30,22,15.75,15.75,15.65,15.65,355
DVM17,2017-05-23 02:00,23,15.8,15.8,15.4,15.4,805
DVM17,2017-05-23 02:30,23,15.4,15.4,15.2,15.25,1350
DVM17,2017-05-23 03:00,23,15.2,15.25,15.1,15.2,1191
DVM17,2017-05-23 03:30,23,15.25,15.4,15.25,15.35,296
DVM17,2017-05-23 04:00,23,15.35,15.35,15.3,15.35,263
DVM17,2017-05-23 04:30,23,15.3,15.35,15.3,15.3,204
DVM17,2017-05-23 05:00,23,15.35,15.4,15.35,15.4,204
DVM17,2017-05-23 05:30,23,15.3,15.3,15.3,15.3,81
DVM17,2017-05-23 06:00,23,15.3,15.35,15.3,15.35,81
DVM17,2017-05-23 06:30,23,15.3,15.3,15.3,15.3,8
DVM17,2017-05-23 07:00,23,15.35,15.35,15.35,15.35,5
DVM17,2017-05-23 07:30,23,15.35,15.35,15.3,15.35,324
DVM17,2017-05-23 08:00,23,15.35,15.35,15.3,15.3,668
DVM17,2017-05-23 08:30,23,15.3,15.4,15.25,15.35,663
DVM17,2017-05-23 09:00,23,15.35,15.35,15.3,15.35,654
DVM17,2017-05-23 09:30,23,15.3,15.35,15.25,15.25,201
DVM17,2017-05-23 10:00,23,15.25,15.3,15.15,15.2,1461
DVM17,2017-05-23 10:30,23,15.15,15.35,15.15,15.3,508
DVM17,2017-05-23 11:00,23,15.3,15.35,15.2,15.25,198
DVM17,2017-05-23 11:30,23,15.25,15.25,15.25,15.25,10
DVM17,2017-05-23 12:00,23,15.2,15.2,15.2,15.2,25
DVM17,2017-05-23 12:30,23,15.25,15.25,15.25,15.25,15
DVM17,2017-05-23 13:30,23,15.3,15.35,15.3,15.35,40
DVM17,2017-05-23 14:00,23,15.35,15.35,15.35,15.35,5
DVM17,2017-05-23 14:30,23,15.3,15.3,15.3,15.3,5
DVM17,2017-05-24 02:00,24,15.4,15.6,15.35,15.35,572
DVM17,2017-05-24 02:30,24,15.35,15.35,15.05,15.2,1462
DVM17,2017-05-24 03:00,24,15.15,15.2,15.1,15.2,482
DVM17,2017-05-24 03:30,24,15.2,15.3,15.2,15.25,342
DVM17,2017-05-24 04:00,24,15.25,15.25,15.2,15.2,3
DVM17,2017-05-24 04:30,24,15.2,15.2,15.15,15.15,349
DVM17,2017-05-24 05:00,24,15.15,15.2,15.15,15.2,201
DVM17,2017-05-24 05:30,24,15.2,15.25,15.2,15.25,221
DVM17,2017-05-24 06:00,24,15.25,15.25,15.25,15.25,176
DVM17,2017-05-24 07:00,24,15.2,15.2,15.15,15.15,278
DVM17,2017-05-24 07:30,24,15.15,15.15,15.15,15.15,8
DVM17,2017-05-24 08:00,24,15.15,15.15,15.15,15.15,667
DVM17,2017-05-24 08:30,24,15.15,15.2,15.15,15.15,250
DVM17,2017-05-24 09:00,24,15.15,15.2,15.15,15.15,363
DVM17,2017-05-24 09:30,24,15.15,15.25,15.15,15.25,519
DVM17,2017-05-24 10:00,24,15.3,15.5,15.25,15.35,1970
DVM17,2017-05-24 10:30,24,15.4,15.4,15.25,15.25,447
DVM17,2017-05-24 11:00,24,15.25,15.3,15.25,15.25,24
DVM17,2017-05-24 11:30,24,15.25,15.25,15.25,15.25,3
DVM17,2017-05-24 12:00,24,15.35,15.35,15.35,15.35,3
DVM17,2017-05-24 12:30,24,15.25,15.25,15.25,15.25,15
DVM17,2017-05-24 13:00,24,15.25,15.3,15.15,15.15,49
DVM17,2017-05-24 13:30,24,15.15,15.15,15.15,15.15,182
DVM17,2017-05-24 14:30,24,15.15,15.15,15.15,15.15,118
DVM17,2017-05-25 02:00,25,15,15.15,14.95,15.15,564
DVM17,2017-05-25 02:30,25,15.15,15.4,15.15,15.3,993
DVM17,2017-05-25 03:00,25,15.35,15.45,15.3,15.4,546
DVM17,2017-05-25 03:30,25,15.45,15.45,15.3,15.3,155
DVM17,2017-05-25 04:00,25,15.25,15.25,15.15,15.15,174
DVM17,2017-05-25 04:30,25,15.1,15.15,15.1,15.1,121
DVM17,2017-05-25 05:00,25,15.1,15.1,15.1,15.1,8
DVM17,2017-05-25 05:30,25,15.1,15.15,15.1,15.15,95
DVM17,2017-05-25 06:00,25,15.15,15.2,15.15,15.2,83
DVM17,2017-05-25 06:30,25,15.2,15.2,15.2,15.2,299
DVM17,2017-05-25 07:00,25,15.2,15.2,15.15,15.15,194
DVM17,2017-05-25 07:30,25,15.1,15.2,15.1,15.15,305
DVM17,2017-05-25 08:00,25,15.15,15.15,15.1,15.15,151
DVM17,2017-05-25 08:30,25,15.1,15.2,15.1,15.1,118
DVM17,2017-05-25 09:00,25,15.15,15.2,15.05,15.05,941
DVM17,2017-05-25 09:30,25,15,15.1,15,15.1,192
DVM17,2017-05-25 10:00,25,15.1,15.2,15.1,15.15,1185
DVM17,2017-05-25 10:30,25,15.15,15.25,15.15,15.2,208
DVM17,2017-05-25 11:00,25,15.2,15.2,15.15,15.2,87
DVM17,2017-05-25 12:00,25,15.15,15.15,15.1,15.1,23
DVM17,2017-05-25 12:30,25,15.15,15.15,15.1,15.1,9
DVM17,2017-05-25 13:00,25,15.1,15.15,15.1,15.15,10
DVM17,2017-05-25 14:00,25,15.1,15.1,15.05,15.1,80
DVM17,2017-05-25 14:30,25,15.1,15.25,15.1,15.2,132
DVM17,2017-05-26 02:00,26,15.2,15.2,15,15.15,430
DVM17,2017-05-26 02:30,26,15.15,15.15,15.05,15.05,341
DVM17,2017-05-26 03:00,26,15.1,15.3,15.1,15.25,326
DVM17,2017-05-26 03:30,26,15.3,15.55,15.3,15.35,2316
DVM17,2017-05-26 04:00,26,15.4,15.4,15.3,15.35,396
DVM17,2017-05-26 04:30,26,15.3,15.4,15.3,15.35,512
DVM17,2017-05-26 05:00,26,15.35,15.4,15.3,15.3,67
DVM17,2017-05-26 05:30,26,15.35,15.4,15.3,15.35,262
DVM17,2017-05-26 06:00,26,15.35,15.45,15.35,15.45,1319
DVM17,2017-05-26 06:30,26,15.45,15.55,15.4,15.45,310
DVM17,2017-05-26 07:00,26,15.4,15.4,15.35,15.35,148
DVM17,2017-05-26 07:30,26,15.3,15.3,15.15,15.15,405
DVM17,2017-05-26 08:00,26,15.2,15.25,15.2,15.2,317
DVM17,2017-05-26 08:30,26,15.15,15.2,15.1,15.1,466
DVM17,2017-05-26 09:00,26,15.1,15.15,15.05,15.1,350
DVM17,2017-05-26 09:30,26,15.15,15.15,15.05,15.1,299
DVM17,2017-05-26 10:00,26,15.15,15.15,14.95,15.05,1217
DVM17,2017-05-26 10:30,26,15,15.1,14.95,15,349
DVM17,2017-05-26 11:00,26,15,15,15,15,6
DVM17,2017-05-26 12:00,26,14.95,15,14.95,15,8
DVM17,2017-05-26 13:30,26,15,15,15,15,25
DVM17,2017-05-26 14:00,26,14.95,14.95,14.95,14.95,2
DVM17,2017-05-26 14:30,26,14.95,14.95,14.9,14.9,42
DVM17,2017-05-29 02:00,29,15.05,15.1,14.95,15.05,130
DVM17,2017-05-29 02:30,29,15.1,15.1,15.05,15.05,168
DVM17,2017-05-29 03:00,29,15.05,15.15,15.05,15.15,201
DVM17,2017-05-29 03:30,29,15.1,15.1,15,15.05,73
DVM17,2017-05-29 04:00,29,15.05,15.05,15,15,72
DVM17,2017-05-29 04:30,29,15,15.05,14.95,15.05,58
DVM17,2017-05-29 05:00,29,15.05,15.05,15,15,25
DVM17,2017-05-29 05:30,29,15.05,15.05,15,15,125
DVM17,2017-05-29 06:00,29,15,15.05,15,15.05,60
DVM17,2017-05-29 06:30,29,15.05,15.05,15,15,117
DVM17,2017-05-29 07:00,29,15,15.05,15,15,72
DVM17,2017-05-29 07:30,29,15,15,14.95,14.95,270
DVM17,2017-05-29 08:00,29,14.95,15,14.95,14.95,263
DVM17,2017-05-29 08:30,29,14.95,15,14.95,14.95,51
DVM17,2017-05-29 09:00,29,15,15,14.95,15,33
DVM17,2017-05-29 09:30,29,15,15,14.95,14.95,257
DVM17,2017-05-29 10:00,29,14.95,15.15,14.95,15.15,851
DVM17,2017-05-29 10:30,29,15.1,15.15,15.05,15.15,557
DVM17,2017-05-29 11:00,29,15.15,15.15,15.1,15.15,39
DVM17,2017-05-29 11:30,29,15.15,15.15,15.15,15.15,26
DVM17,2017-05-29 12:00,29,15.2,15.2,15.2,15.2,2
DVM17,2017-05-29 13:00,29,15.15,15.15,15.15,15.15,1
DVM17,2017-05-29 14:00,29,15.15,15.15,15.15,15.15,1
DVM17,2017-05-29 14:30,29,15.15,15.2,15.15,15.2,4
DVM17,2017-05-30 02:00,30,15.25,15.4,15.25,15.35,559
DVM17,2017-05-30 02:30,30,15.3,15.35,15.05,15.1,297
DVM17,2017-05-30 03:00,30,15.15,15.25,15.1,15.2,157
DVM17,2017-05-30 03:30,30,15.2,15.2,15.05,15.1,180
DVM17,2017-05-30 04:00,30,15.1,15.1,14.95,15,457
DVM17,2017-05-30 04:30,30,15,15.05,15,15,100
DVM17,2017-05-30 05:00,30,15,15,14.95,15,447
DVM17,2017-05-30 05:30,30,15,15.05,15,15.05,84
DVM17,2017-05-30 06:00,30,15.05,15.2,15.05,15.15,85
DVM17,2017-05-30 06:30,30,15.15,15.2,15.15,15.15,400
DVM17,2017-05-30 07:00,30,15.15,15.15,14.95,14.95,253
DVM17,2017-05-30 07:30,30,15,15,14.95,15,832
DVM17,2017-05-30 08:00,30,15.05,15.15,15,15.15,1590
DVM17,2017-05-30 08:30,30,15.2,15.2,15.1,15.15,1250
DVM17,2017-05-30 09:00,30,15.15,15.3,15.15,15.3,1976
DVM17,2017-05-30 09:30,30,15.25,15.25,15.2,15.2,336
DVM17,2017-05-30 10:00,30,15.25,15.4,15.25,15.3,4071
DVM17,2017-05-30 10:30,30,15.3,15.35,15.25,15.35,331
DVM17,2017-05-30 11:00,30,15.35,15.35,15.25,15.25,140
DVM17,2017-05-30 11:30,30,15.2,15.2,15.15,15.2,435
DVM17,2017-05-30 12:00,30,15.15,15.2,15.05,15.05,81
DVM17,2017-05-30 13:00,30,15.1,15.1,15.1,15.1,3
DVM17,2017-05-30 14:00,30,15.05,15.05,15.05,15.05,1
DVM17,2017-05-30 14:30,30,15.1,15.1,15.1,15.1,2
DVM17,2017-05-31 02:00,31,15.1,15.2,15.1,15.2,321
DVM17,2017-05-31 02:30,31,15.2,15.35,15.2,15.2,189
DVM17,2017-05-31 03:00,31,15.15,15.15,15.1,15.1,453
DVM17,2017-05-31 03:30,31,15.1,15.15,15.05,15.1,284
DVM17,2017-05-31 04:00,31,15.1,15.15,15.05,15.05,406
DVM17,2017-05-31 04:30,31,15.05,15.1,15,15.05,339
DVM17,2017-05-31 05:00,31,15.05,15.05,15,15,94
DVM17,2017-05-31 05:30,31,15,15,14.9,14.9,243
DVM17,2017-05-31 06:00,31,14.9,14.95,14.9,14.9,339
DVM17,2017-05-31 06:30,31,14.9,14.9,14.85,14.85,1236
DVM17,2017-05-31 07:00,31,14.85,14.9,14.85,14.85,188
DVM17,2017-05-31 07:30,31,14.9,15,14.9,15,304
DVM17,2017-05-31 08:00,31,15,15,14.95,14.95,271
DVM17,2017-05-31 08:30,31,14.95,15.05,14.95,15.05,462
DVM17,2017-05-31 09:00,31,15.1,15.3,15.1,15.15,833
DVM17,2017-05-31 09:30,31,15.2,15.2,15.05,15.05,1161
DVM17,2017-05-31 10:00,31,15.1,15.25,15.1,15.15,572
DVM17,2017-05-31 10:30,31,15.2,15.35,15.2,15.35,740
DVM17,2017-05-31 11:00,31,15.25,15.3,15.2,15.2,79
DVM17,2017-05-31 11:30,31,15.25,15.25,15.25,15.25,3
DVM17,2017-05-31 12:00,31,15.25,15.25,15.15,15.15,271
DVM17,2017-05-31 12:30,31,15.15,15.2,15.15,15.15,261
DVM17,2017-05-31 13:00,31,15.2,15.3,15.2,15.25,107
DVM17,2017-05-31 13:30,31,15.25,15.3,15.25,15.3,36
DVM17,2017-05-31 14:00,31,15.25,15.25,15.15,15.15,122
DVM17,2017-05-31 14:30,31,15.1,15.15,15.1,15.15,144
DVM17,2017-06-01 02:00,1,15.1,15.15,14.95,15.15,228
DVM17,2017-06-01 02:30,1,15.15,15.15,15.05,15.05,150
DVM17,2017-06-01 03:00,1,15,15,14.95,14.95,103
DVM17,2017-06-01 03:30,1,14.95,14.95,14.95,14.95,3
DVM17,2017-06-01 04:00,1,15,15,14.95,14.95,61
DVM17,2017-06-01 04:30,1,14.95,15.05,14.95,14.95,217
DVM17,2017-06-01 05:00,1,14.95,14.95,14.75,14.8,495
DVM17,2017-06-01 05:30,1,14.75,14.8,14.75,14.8,339
DVM17,2017-06-01 06:00,1,14.8,14.9,14.8,14.85,409
DVM17,2017-06-01 06:30,1,14.85,14.85,14.8,14.8,212
DVM17,2017-06-01 07:00,1,14.8,14.8,14.7,14.7,742
DVM17,2017-06-01 07:30,1,14.7,14.8,14.7,14.75,261
DVM17,2017-06-01 08:00,1,14.75,14.8,14.7,14.7,268
DVM17,2017-06-01 08:30,1,14.7,14.75,14.65,14.7,1012
DVM17,2017-06-01 09:00,1,14.75,14.75,14.6,14.7,654
DVM17,2017-06-01 09:30,1,14.7,14.75,14.65,14.65,438
DVM17,2017-06-01 10:00,1,14.65,14.65,14.55,14.6,2069
DVM17,2017-06-01 10:30,1,14.6,14.7,14.6,14.6,281
DVM17,2017-06-01 11:00,1,14.6,14.6,14.6,14.6,229
DVM17,2017-06-01 11:30,1,14.6,14.6,14.6,14.6,12
DVM17,2017-06-01 13:00,1,14.6,14.6,14.6,14.6,2
DVM17,2017-06-01 13:30,1,14.65,14.65,14.65,14.65,4
DVM17,2017-06-01 14:30,1,14.6,14.65,14.6,14.65,215
DVM17,2017-06-02 02:00,2,14.45,14.45,14.25,14.3,1033
DVM17,2017-06-02 02:30,2,14.35,14.4,14.35,14.35,939
DVM17,2017-06-02 03:00,2,14.3,14.35,14.3,14.3,1638
DVM17,2017-06-02 03:30,2,14.3,14.3,14.25,14.3,395
DVM17,2017-06-02 04:00,2,14.35,14.35,14.3,14.3,955
DVM17,2017-06-02 04:30,2,14.3,14.3,14.25,14.25,720
DVM17,2017-06-02 05:00,2,14.3,14.3,14.25,14.25,836
DVM17,2017-06-02 05:30,2,14.3,14.3,14.2,14.2,467
DVM17,2017-06-02 06:00,2,14.2,14.3,14.2,14.25,100
DVM17,2017-06-02 06:30,2,14.2,14.2,14.2,14.2,69
DVM17,2017-06-02 07:00,2,14.2,14.2,14.2,14.2,363
DVM17,2017-06-02 07:30,2,14.25,14.35,14.25,14.3,457
DVM17,2017-06-02 08:00,2,14.25,14.35,14.25,14.3,398
DVM17,2017-06-02 08:30,2,14.3,14.35,14.25,14.35,825
DVM17,2017-06-02 09:00,2,14.35,14.4,14.25,14.3,2056
DVM17,2017-06-02 09:30,2,14.3,14.3,14.2,14.2,2003
DVM17,2017-06-02 10:00,2,14.2,14.25,14.1,14.2,2528
DVM17,2017-06-02 10:30,2,14.2,14.3,14.1,14.15,1083
DVM17,2017-06-02 11:00,2,14.2,14.2,14.1,14.15,54
DVM17,2017-06-02 11:30,2,14.2,14.25,14.2,14.2,15
DVM17,2017-06-02 14:30,2,14.15,14.15,14.15,14.15,1
DVM17,2017-06-05 02:00,5,14.2,14.2,14.1,14.2,82
DVM17,2017-06-05 02:30,5,14.2,14.35,14.2,14.35,140
DVM17,2017-06-05 03:00,5,14.35,14.35,14.25,14.25,244
DVM17,2017-06-05 03:30,5,14.25,14.3,14.25,14.3,262
DVM17,2017-06-05 04:00,5,14.25,14.3,14.25,14.25,54
DVM17,2017-06-05 04:30,5,14.25,14.25,14.25,14.25,56
DVM17,2017-06-05 05:00,5,14.25,14.25,14.2,14.2,349
DVM17,2017-06-05 05:30,5,14.2,14.25,14.2,14.2,1042
DVM17,2017-06-05 06:00,5,14.25,14.3,14.2,14.2,886
DVM17,2017-06-05 06:30,5,14.2,14.25,14.15,14.2,166
DVM17,2017-06-05 07:00,5,14.2,14.25,14.2,14.25,145
DVM17,2017-06-05 07:30,5,14.25,14.25,14.2,14.25,35
DVM17,2017-06-05 08:00,5,14.25,14.35,14.25,14.3,356
DVM17,2017-06-05 08:30,5,14.3,14.3,14.25,14.25,390
DVM17,2017-06-05 09:00,5,14.25,14.25,14.15,14.15,778
DVM17,2017-06-05 09:30,5,14.2,14.2,14.1,14.1,891
DVM17,2017-06-05 10:00,5,14.15,14.2,14.1,14.2,817
DVM17,2017-06-05 10:30,5,14.2,14.25,14.2,14.25,382
DVM17,2017-06-05 11:00,5,14.25,14.25,14.25,14.25,23
DVM17,2017-06-05 11:30,5,14.25,14.25,14.25,14.25,1
DVM17,2017-06-05 12:00,5,14.2,14.2,14.2,14.2,1
DVM17,2017-06-05 14:30,5,14.25,14.3,14.25,14.3,101
DVM17,2017-06-06 02:00,6,14.6,14.6,14.35,14.35,463
DVM17,2017-06-06 02:30,6,14.35,14.4,14.35,14.4,115
DVM17,2017-06-06 03:00,6,14.4,14.5,14.35,14.5,121
DVM17,2017-06-06 03:30,6,14.45,14.45,14.3,14.35,145
DVM17,2017-06-06 04:00,6,14.4,14.45,14.35,14.45,141
DVM17,2017-06-06 04:30,6,14.4,14.4,14.35,14.35,183
DVM17,2017-06-06 05:00,6,14.4,14.45,14.4,14.45,63
DVM17,2017-06-06 05:30,6,14.45,14.45,14.4,14.45,176
DVM17,2017-06-06 06:00,6,14.45,14.55,14.4,14.55,577
DVM17,2017-06-06 06:30,6,14.6,14.6,14.5,14.5,639
DVM17,2017-06-06 07:00,6,14.5,14.55,14.5,14.55,435
DVM17,2017-06-06 07:30,6,14.55,14.55,14.5,14.5,385
DVM17,2017-06-06 08:00,6,14.55,14.6,14.55,14.6,825
DVM17,2017-06-06 08:30,6,14.6,14.6,14.4,14.4,210
DVM17,2017-06-06 09:00,6,14.4,14.45,14.35,14.35,625
DVM17,2017-06-06 09:30,6,14.4,14.5,14.4,14.4,477
DVM17,2017-06-06 10:00,6,14.45,14.5,14.4,14.5,1227
DVM17,2017-06-06 10:30,6,14.5,14.55,14.45,14.55,735
DVM17,2017-06-06 11:00,6,14.55,14.55,14.55,14.55,128
DVM17,2017-06-06 11:30,6,14.5,14.5,14.5,14.5,18
DVM17,2017-06-06 12:30,6,14.55,14.55,14.55,14.55,5
DVM17,2017-06-06 13:00,6,14.5,14.5,14.5,14.5,1
DVM17,2017-06-06 13:30,6,14.45,14.45,14.45,14.45,77
DVM17,2017-06-06 14:00,6,14.4,14.45,14.4,14.45,31
DVM17,2017-06-06 14:30,6,14.5,14.5,14.5,14.5,30
DVM17,2017-06-07 02:00,7,14.55,14.7,14.55,14.6,249
DVM17,2017-06-07 02:30,7,14.6,14.6,14.4,14.4,269
DVM17,2017-06-07 03:00,7,14.4,14.5,14.4,14.5,26
DVM17,2017-06-07 03:30,7,14.5,14.5,14.5,14.5,230
DVM17,2017-06-07 04:00,7,14.55,14.55,14.5,14.55,236
DVM17,2017-06-07 04:30,7,14.55,14.55,14.5,14.5,236
DVM17,2017-06-07 05:00,7,14.45,14.45,14.3,14.35,984
DVM17,2017-06-07 05:30,7,14.35,14.35,14.3,14.3,249
DVM17,2017-06-07 06:00,7,14.3,14.3,14.2,14.25,290
DVM17,2017-06-07 06:30,7,14.2,14.25,14.2,14.25,296
DVM17,2017-06-07 07:00,7,14.25,14.25,14.25,14.25,300
DVM17,2017-06-07 07:30,7,14.25,14.25,14.2,14.25,125
DVM17,2017-06-07 08:00,7,14.25,14.35,14.25,14.3,327
DVM17,2017-06-07 08:30,7,14.35,14.55,14.3,14.5,1257
DVM17,2017-06-07 09:00,7,14.5,14.55,14.45,14.5,948
DVM17,2017-06-07 09:30,7,14.5,14.6,14.45,14.5,1187
DVM17,2017-06-07 10:00,7,14.5,14.65,14.45,14.6,3308
DVM17,2017-06-07 10:30,7,14.6,14.6,14.4,14.4,860
DVM17,2017-06-07 11:00,7,14.45,14.6,14.45,14.6,752
DVM17,2017-06-07 11:30,7,14.6,14.7,14.6,14.7,58
DVM17,2017-06-07 12:00,7,14.6,14.6,14.55,14.55,148
DVM17,2017-06-07 12:30,7,14.55,14.6,14.5,14.5,161
DVM17,2017-06-07 13:00,7,14.45,14.45,14.45,14.45,30
DVM17,2017-06-07 13:30,7,14.4,14.4,14.35,14.35,84
DVM17,2017-06-07 14:00,7,14.35,14.4,14.35,14.4,12
DVM17,2017-06-07 14:30,7,14.35,14.35,14.35,14.35,57
DVM17,2017-06-08 02:00,8,14.45,14.5,14.4,14.4,494
DVM17,2017-06-08 02:30,8,14.4,14.55,14.4,14.5,753
DVM17,2017-06-08 03:00,8,14.5,14.55,14.4,14.45,1544
DVM17,2017-06-08 03:30,8,14.45,14.45,14.4,14.4,7
DVM17,2017-06-08 04:00,8,14.45,14.45,14.4,14.4,61
DVM17,2017-06-08 04:30,8,14.4,14.4,14.35,14.35,600
DVM17,2017-06-08 05:00,8,14.35,14.4,14.3,14.3,433
DVM17,2017-06-08 05:30,8,14.35,14.35,14.3,14.3,601
DVM17,2017-06-08 06:00,8,14.25,14.25,14.2,14.25,1013
DVM17,2017-06-08 06:30,8,14.25,14.35,14.25,14.3,255
DVM17,2017-06-08 07:00,8,14.35,14.5,14.35,14.5,274
DVM17,2017-06-08 07:30,8,14.5,14.5,14.25,14.35,2062
DVM17,2017-06-08 08:00,8,14.35,14.45,14.35,14.45,1591
DVM17,2017-06-08 08:30,8,14.45,14.45,14.4,14.45,653
DVM17,2017-06-08 09:00,8,14.4,14.45,14.35,14.4,1567
DVM17,2017-06-08 09:30,8,14.4,14.4,14.35,14.4,196
DVM17,2017-06-08 10:00,8,14.35,14.35,14.25,14.35,1518
DVM17,2017-06-08 10:30,8,14.3,14.35,14.3,14.3,203
DVM17,2017-06-08 11:00,8,14.3,14.3,14.3,14.3,146
DVM17,2017-06-08 11:30,8,14.25,14.25,14.25,14.25,50
DVM17,2017-06-08 13:00,8,14.3,14.3,14.3,14.3,6
DVM17,2017-06-08 13:30,8,14.35,14.35,14.35,14.35,1
DVM17,2017-06-08 14:00,8,14.3,14.3,14.3,14.3,4
DVM17,2017-06-08 14:30,8,14.35,14.35,14.35,14.35,10
DVM17,2017-06-09 02:00,9,14.25,14.3,13.9,14,1683
DVM17,2017-06-09 02:30,9,14,14.25,14,14.25,2573
DVM17,2017-06-09 03:00,9,14.2,14.4,14.2,14.25,1628
DVM17,2017-06-09 03:30,9,14.3,14.3,14.1,14.25,1265
DVM17,2017-06-09 04:00,9,14.25,14.25,14.2,14.2,130
DVM17,2017-06-09 04:30,9,14.2,14.25,14.2,14.25,587
DVM17,2017-06-09 05:00,9,14.25,14.25,14.25,14.25,45
DVM17,2017-06-09 05:30,9,14.2,14.3,14.2,14.25,907
DVM17,2017-06-09 06:00,9,14.3,14.35,14.3,14.35,214
DVM17,2017-06-09 06:30,9,14.3,14.3,14.25,14.25,503
DVM17,2017-06-09 07:00,9,14.2,14.25,14.15,14.2,110
DVM17,2017-06-09 07:30,9,14.2,14.2,14.1,14.1,253
DVM17,2017-06-09 08:00,9,14.15,14.15,14.05,14.05,827
DVM17,2017-06-09 08:30,9,14,14.05,14,14,304
DVM17,2017-06-09 09:00,9,14,14,13.95,13.95,984
DVM17,2017-06-09 09:30,9,13.95,13.95,13.9,13.9,870
DVM17,2017-06-09 10:00,9,13.9,14,13.85,13.95,1178
DVM17,2017-06-09 10:30,9,13.9,13.95,13.85,13.85,372
DVM17,2017-06-09 11:00,9,13.85,13.95,13.85,13.95,116
DVM17,2017-06-09 11:30,9,14,14,14,14,3
DVM17,2017-06-09 12:00,9,14,14.05,14,14.05,77
DVM17,2017-06-09 12:30,9,14.05,14.2,14.05,14.2,59
DVM17,2017-06-09 13:00,9,14.2,14.2,14.15,14.2,13
DVM17,2017-06-09 13:30,9,14.25,14.8,14.25,14.7,553
DVM17,2017-06-09 14:00,9,14.75,14.75,14.35,14.35,208
DVM17,2017-06-09 14:30,9,14.45,14.6,14.4,14.45,146
DVM17,2017-06-12 02:00,12,14.3,14.3,14.15,14.3,1696
DVM17,2017-06-12 02:30,12,14.3,14.3,14.2,14.2,105
DVM17,2017-06-12 03:00,12,14.2,14.25,14.15,14.2,1155
DVM17,2017-06-12 03:30,12,14.25,14.45,14.25,14.45,543
DVM17,2017-06-12 04:00,12,14.5,14.5,14.4,14.4,833
DVM17,2017-06-12 04:30,12,14.45,14.75,14.4,14.65,1251
DVM17,2017-06-12 05:00,12,14.65,14.65,14.5,14.5,224
DVM17,2017-06-12 05:30,12,14.5,14.5,14.4,14.4,130
DVM17,2017-06-12 06:00,12,14.4,14.45,14.4,14.45,339
DVM17,2017-06-12 06:30,12,14.45,14.45,14.45,14.45,327
DVM17,2017-06-12 07:00,12,14.4,14.4,14.35,14.35,436
DVM17,2017-06-12 07:30,12,14.35,14.4,14.35,14.4,419
DVM17,2017-06-12 08:00,12,14.4,14.45,14.4,14.45,502
DVM17,2017-06-12 08:30,12,14.45,14.65,14.35,14.6,1250
DVM17,2017-06-12 09:00,12,14.65,14.65,14.45,14.5,890
DVM17,2017-06-12 09:30,12,14.55,14.65,14.5,14.55,715
DVM17,2017-06-12 10:00,12,14.5,14.6,14.45,14.6,1023
DVM17,2017-06-12 10:30,12,14.55,14.6,14.55,14.6,362
DVM17,2017-06-12 11:00,12,14.65,14.65,14.65,14.65,529
DVM17,2017-06-12 11:30,12,14.6,14.6,14.55,14.6,460
DVM17,2017-06-12 12:00,12,14.6,14.65,14.6,14.6,70
DVM17,2017-06-12 12:30,12,14.65,14.65,14.65,14.65,128
DVM17,2017-06-12 13:00,12,14.65,14.7,14.65,14.7,18
DVM17,2017-06-12 13:30,12,14.65,14.65,14.55,14.55,63
DVM17,2017-06-12 14:00,12,14.55,14.55,14.5,14.5,18
DVM17,2017-06-12 14:30,12,14.5,14.5,14.5,14.5,11
DVM17,2017-06-12 15:00,12,14.45,14.45,14.45,14.45,1
DVM17,2017-06-13 02:00,13,14.4,14.4,14.05,14.1,2299
DVM17,2017-06-13 02:30,13,14.15,14.15,14,14.05,690
DVM17,2017-06-13 03:00,13,14.05,14.1,14.05,14.1,238
DVM17,2017-06-13 03:30,13,14.1,14.1,14.05,14.05,322
DVM17,2017-06-13 04:00,13,14.1,14.15,14.05,14.15,607
DVM17,2017-06-13 04:30,13,14.1,14.1,14.05,14.05,325
DVM17,2017-06-13 05:00,13,14.05,14.1,14.05,14.05,265
DVM17,2017-06-13 06:00,13,14.1,14.15,14.1,14.1,79
DVM17,2017-06-13 06:30,13,14.15,14.2,14.15,14.2,27
DVM17,2017-06-13 07:00,13,14.15,14.15,14.05,14.05,265
DVM17,2017-06-13 07:30,13,14.05,14.1,13.95,13.95,305
DVM17,2017-06-13 08:00,13,14,14,13.95,13.95,275
DVM17,2017-06-13 08:30,13,14,14,13.85,13.9,1191
DVM17,2017-06-13 09:00,13,13.9,14,13.9,13.95,436
DVM17,2017-06-13 09:30,13,13.9,13.95,13.85,13.95,1029
DVM17,2017-06-13 10:00,13,13.95,14,13.9,14,1691
DVM17,2017-06-13 10:30,13,13.95,14,13.9,14,351
DVM17,2017-06-13 11:00,13,13.95,14,13.9,14,80
DVM17,2017-06-13 14:30,13,14,14.05,14,14.05,102
DVM17,2017-06-14 02:00,14,13.9,13.9,13.65,13.7,836
DVM17,2017-06-14 02:30,14,13.65,13.65,13.4,13.4,2993
DVM17,2017-06-14 03:00,14,13.4,13.5,13.4,13.45,899
DVM17,2017-06-14 03:30,14,13.5,13.5,13.45,13.5,1714
DVM17,2017-06-14 04:00,14,13.5,13.55,13.45,13.5,659
DVM17,2017-06-14 04:30,14,13.55,13.65,13.55,13.6,166
DVM17,2017-06-14 05:00,14,13.6,13.7,13.6,13.65,456
DVM17,2017-06-14 05:30,14,13.65,13.65,13.55,13.65,332
DVM17,2017-06-14 06:00,14,13.6,13.6,13.6,13.6,32
DVM17,2017-06-14 06:30,14,13.6,13.65,13.55,13.65,293
DVM17,2017-06-14 07:00,14,13.65,13.7,13.65,13.7,285
DVM17,2017-06-14 07:30,14,13.75,13.8,13.65,13.75,733
DVM17,2017-06-14 08:00,14,13.75,13.8,13.75,13.8,669
DVM17,2017-06-14 08:30,14,13.8,13.95,13.8,13.95,925
DVM17,2017-06-14 09:00,14,13.9,14.05,13.9,14,2806
DVM17,2017-06-14 09:30,14,13.95,14.1,13.95,14.1,1108
DVM17,2017-06-14 10:00,14,14.1,14.1,13.85,13.9,1612
DVM17,2017-06-14 10:30,14,14,14.05,13.9,13.95,389
DVM17,2017-06-14 11:00,14,13.95,13.95,13.95,13.95,7
DVM17,2017-06-14 11:30,14,13.9,14,13.9,14,43
DVM17,2017-06-14 12:00,14,13.95,13.95,13.95,13.95,92
DVM17,2017-06-14 13:00,14,13.9,13.9,13.75,13.85,115
DVM17,2017-06-14 13:30,14,13.8,14,13.8,14,34
DVM17,2017-06-14 14:00,14,14.05,14.1,14.05,14.1,30
DVM17,2017-06-14 14:30,14,13.95,13.95,13.95,13.95,1
DVM17,2017-06-15 02:00,15,14.1,14.95,14.1,14.8,3639
DVM17,2017-06-15 02:30,15,14.75,14.9,14.7,14.7,2127
DVM17,2017-06-15 03:00,15,14.7,14.7,14.5,14.65,960
DVM17,2017-06-15 03:30,15,14.6,14.95,14.6,14.9,837
DVM17,2017-06-15 04:00,15,14.9,14.9,14.8,14.8,1087
DVM17,2017-06-15 04:30,15,14.85,15.1,14.85,15.1,2484
DVM17,2017-06-15 05:00,15,15.15,15.4,15.1,15.3,4204
DVM17,2017-06-15 05:30,15,15.3,15.6,15.3,15.35,4183
DVM17,2017-06-15 06:00,15,15.4,15.4,15.15,15.15,669
DVM17,2017-06-15 06:30,15,15.2,15.35,15.2,15.25,1737
DVM17,2017-06-15 07:00,15,15.3,15.4,15.3,15.4,4149
DVM17,2017-06-15 07:30,15,15.4,15.4,15.25,15.25,2312
DVM17,2017-06-15 08:00,15,15.2,15.25,15.15,15.25,1446
DVM17,2017-06-15 08:30,15,15.3,15.35,15.05,15.1,1979
DVM17,2017-06-15 09:00,15,15.15,15.4,15,15.35,1397
DVM17,2017-06-15 09:30,15,15.3,15.45,15.05,15.05,1616
DVM17,2017-06-15 10:00,15,15,15.15,14.8,14.8,2033
DVM17,2017-06-15 10:30,15,14.85,15,14.85,14.9,559
DVM17,2017-06-15 11:00,15,14.95,15,14.9,15,66
DVM17,2017-06-15 11:30,15,15.05,15.05,15.05,15.05,100
DVM17,2017-06-15 12:00,15,14.95,14.95,14.95,14.95,135
DVM17,2017-06-15 12:30,15,14.95,14.95,14.95,14.95,22
DVM17,2017-06-15 13:30,15,14.75,14.75,14.75,14.75,5
DVM17,2017-06-15 14:00,15,14.7,14.7,14.65,14.65,37
DVM17,2017-06-15 14:30,15,14.7,14.7,14.7,14.7,105
DVM17,2017-06-16 02:00,16,14.6,14.65,14.15,14.15,1488
DVM17,2017-06-16 02:30,16,14.15,14.3,14.15,14.25,591
DVM17,2017-06-16 03:00,16,14.25,14.3,14.15,14.2,552
DVM17,2017-06-16 03:30,16,14.15,14.2,14.1,14.2,792
DVM17,2017-06-16 04:00,16,14.2,14.2,14.1,14.15,482
DVM17,2017-06-16 04:30,16,14.15,14.3,14.15,14.2,1663
DVM17,2017-06-16 05:00,16,14.2,14.35,14.2,14.35,322
DVM17,2017-06-16 05:30,16,14.35,14.4,14.3,14.4,1336
DVM17,2017-06-16 06:00,16,14.35,14.35,14.25,14.3,487
DVM17,2017-06-16 06:30,16,14.25,14.25,14.1,14.1,534
DVM17,2017-06-16 07:00,16,14.1,14.15,14.1,14.1,774
DVM17,2017-06-16 07:30,16,14.15,14.35,14.1,14.35,818
DVM17,2017-06-16 08:00,16,14.3,14.3,14.3,14.3,767
DVM17,2017-06-16 08:30,16,14.35,14.55,14.35,14.45,1006
DVM17,2017-06-16 09:00,16,14.45,14.55,14.35,14.55,1192
DVM17,2017-06-16 09:30,16,14.55,14.6,14.35,14.4,1115
DVM17,2017-06-16 10:00,16,14.35,14.35,14.05,14.05,1582
DVM17,2017-06-16 10:30,16,14.05,14.25,14.05,14.2,708
DVM17,2017-06-16 11:00,16,14.15,14.2,14.15,14.2,181
DVM17,2017-06-16 11:30,16,14.2,14.2,14.2,14.2,7
DVM17,2017-06-16 12:30,16,14.2,14.2,14.2,14.2,7
DVM17,2017-06-16 13:30,16,14.2,14.2,14.15,14.15,110
DVM17,2017-06-16 14:00,16,14.25,14.25,14.15,14.15,20
DVM17,2017-06-16 14:30,16,14.15,14.2,14.15,14.2,48
DVM17,2017-06-19 02:00,19,13.7,13.7,13.4,13.45,1591
DVM17,2017-06-19 02:30,19,13.4,13.5,13.4,13.4,1756
DVM17,2017-06-19 03:00,19,13.45,13.45,13.35,13.45,1844
DVM17,2017-06-19 03:30,19,13.45,13.45,13.4,13.4,779
DVM17,2017-06-19 04:00,19,13.4,13.4,13.35,13.35,336
DVM17,2017-06-19 04:30,19,13.35,13.55,13.35,13.55,533
DVM17,2017-06-19 05:00,19,13.55,13.55,13.35,13.4,1172
DVM17,2017-06-19 05:30,19,13.4,13.45,13.35,13.4,1575
DVM17,2017-06-19 06:00,19,13.4,13.45,13.4,13.45,612
DVM17,2017-06-19 06:30,19,13.45,13.45,13.35,13.35,150
DVM17,2017-06-19 07:00,19,13.35,13.4,13.35,13.35,409
DVM17,2017-06-19 07:30,19,13.4,13.4,13.25,13.25,1158
DVM17,2017-06-19 08:00,19,13.25,13.35,13.25,13.25,800
DVM17,2017-06-19 08:30,19,13.25,13.3,13.25,13.3,416
DVM17,2017-06-19 09:00,19,13.3,13.35,13.15,13.2,922
DVM17,2017-06-19 09:30,19,13.2,13.25,13.15,13.25,935
DVM17,2017-06-19 10:00,19,13.25,13.3,13.2,13.25,1471
DVM17,2017-06-19 10:30,19,13.25,13.3,13.2,13.25,442
DVM17,2017-06-19 11:00,19,13.25,13.3,13.25,13.25,207
DVM17,2017-06-19 12:30,19,13.25,13.25,13.25,13.25,13
DVM17,2017-06-19 13:30,19,13.3,13.3,13.3,13.3,15
DVM17,2017-06-19 14:30,19,13.35,13.35,13.35,13.35,16
DVM17,2017-06-20 02:00,20,13.2,13.2,13.05,13.15,379
DVM17,2017-06-20 02:30,20,13.3,13.3,13.25,13.3,705
DVM17,2017-06-20 03:00,20,13.25,13.25,13.15,13.2,2767
DVM17,2017-06-20 03:30,20,13.2,13.25,13.2,13.25,243
DVM17,2017-06-20 04:00,20,13.25,13.25,13.2,13.2,559
DVM17,2017-06-20 04:30,20,13.2,13.2,13.2,13.2,2
DVM17,2017-06-20 05:00,20,13.2,13.3,13.2,13.3,323
DVM17,2017-06-20 05:30,20,13.3,13.35,13.3,13.3,483
DVM17,2017-06-20 06:00,20,13.35,13.4,13.35,13.4,137
DVM17,2017-06-20 06:30,20,13.45,13.45,13.3,13.35,239
DVM17,2017-06-20 07:00,20,13.35,13.5,13.35,13.45,445
DVM17,2017-06-20 07:30,20,13.45,13.6,13.45,13.6,157
DVM17,2017-06-20 08:00,20,13.6,13.6,13.4,13.4,1065
DVM17,2017-06-20 08:30,20,13.45,13.55,13.4,13.55,321
DVM17,2017-06-20 09:00,20,13.6,13.8,13.6,13.8,1244
DVM17,2017-06-20 09:30,20,13.85,13.85,13.5,13.5,1311
DVM17,2017-06-20 10:00,20,13.5,14.05,13.45,13.9,3825
DVM17,2017-06-20 10:30,20,13.95,13.95,13.8,13.9,1384
DVM17,2017-06-20 11:00,20,13.9,14,13.9,14,1199
DVM17,2017-06-20 11:30,20,14,14,14,14,40
DVM17,2017-06-20 14:30,20,13.85,13.95,13.85,13.85,42
DVM17,2017-06-21 02:00,21,14.4,15.55,14.4,15.5,6339
DVM17,2017-06-21 02:30,21,15.5,15.5,15,15,2295
DVM17,2017-06-21 03:00,21,15,15.35,15,15.2,1771
DVM17,2017-06-21 03:30,21,15.15,15.15,14.75,14.75,1092
DVM17,2017-06-21 04:00,21,14.7,14.75,14.55,14.55,2393
DVM17,2017-06-21 04:30,21,14.55,14.75,14.3,14.75,981