DVM18,2017-10-23 08:30,23,18.8,18.8,18.8,18.8,34
DVM18,2017-10-23 14:30,23,18.8,18.8,18.8,18.8,46
DVM18,2017-10-24 04:00,24,18.6,18.6,18.6,18.6,100
DVM18,2017-10-24 10:30,24,18.6,18.6,18.55,18.55,130
DVM18,2017-10-24 14:00,24,18.65,18.65,18.65,18.65,20
DVM18,2017-10-25 03:00,25,18.65,18.65,18.65,18.65,34
DVM18,2017-10-25 09:00,25,18.7,18.7,18.7,18.7,120
DVM18,2017-10-25 10:00,25,18.75,18.75,18.75,18.75,20
DVM18,2017-10-25 10:30,25,18.8,18.8,18.8,18.8,30
DVM18,2017-10-25 11:30,25,18.85,18.85,18.85,18.85,20
DVM18,2017-10-27 08:30,27,18.4,18.45,18.4,18.45,107
DVM18,2017-11-01 10:30,1,18.15,18.15,18.15,18.15,50
DVM18,2017-11-02 07:00,2,18.25,18.25,18.25,18.25,30
DVM18,2017-11-02 09:00,2,18.3,18.35,18.3,18.35,60
DVM18,2017-11-02 09:30,2,18.35,18.35,18.35,18.35,79
DVM18,2017-11-02 10:30,2,18.35,18.35,18.35,18.35,3
DVM18,2017-11-02 14:30,2,18.3,18.3,18.3,18.3,212
DVM18,2017-11-06 07:30,6,18.2,18.2,18.2,18.2,52
DVM18,2017-11-07 13:00,7,18.4,18.4,18.4,18.4,110
DVM18,2017-11-08 08:30,8,18.4,18.4,18.4,18.4,1
DVM18,2017-11-09 05:00,9,18.45,18.45,18.45,18.45,80
DVM18,2017-11-09 06:00,9,18.5,18.5,18.5,18.5,30
DVM18,2017-11-09 07:00,9,18.55,18.65,18.55,18.65,817
DVM18,2017-11-09 08:30,9,18.6,18.6,18.6,18.6,15
DVM18,2017-11-09 09:30,9,18.6,18.6,18.6,18.6,5
DVM18,2017-11-09 10:30,9,18.65,18.7,18.65,18.7,32
DVM18,2017-11-09 11:00,9,18.75,18.75,18.75,18.75,29
DVM18,2017-11-09 11:30,9,18.75,18.75,18.75,18.75,1
DVM18,2017-11-09 13:30,9,18.65,18.65,18.65,18.65,65
DVM18,2017-11-10 04:00,10,18.65,18.7,18.65,18.7,65
DVM18,2017-11-10 05:30,10,18.7,18.7,18.7,18.7,4
DVM18,2017-11-13 07:30,13,18.75,18.75,18.75,18.75,1
DVM18,2017-11-13 08:00,13,18.8,18.85,18.8,18.85,45
DVM18,2017-11-13 08:30,13,18.8,18.8,18.8,18.8,11
DVM18,2017-11-13 10:30,13,18.65,18.65,18.65,18.65,1
DVM18,2017-11-13 11:00,13,18.6,18.6,18.6,18.6,10
DVM18,2017-11-14 02:30,14,18.6,18.6,18.6,18.6,200
DVM18,2017-11-14 03:00,14,18.65,18.65,18.65,18.65,100
DVM18,2017-11-14 03:30,14,18.7,18.7,18.7,18.7,20
DVM18,2017-11-14 04:00,14,18.7,18.7,18.7,18.7,60
DVM18,2017-11-14 05:30,14,18.75,18.75,18.75,18.75,80
DVM18,2017-11-14 08:00,14,18.8,19,18.8,19,710
DVM18,2017-11-14 09:00,14,19,19,19,19,5
DVM18,2017-11-14 09:30,14,18.9,18.9,18.9,18.9,20
DVM18,2017-11-14 10:00,14,18.9,18.9,18.9,18.9,25
DVM18,2017-11-15 02:30,15,19.15,19.15,19.15,19.15,8
DVM18,2017-11-15 03:30,15,19.2,19.2,19.2,19.2,60
DVM18,2017-11-15 04:00,15,19.2,19.25,19.2,19.2,127
DVM18,2017-11-15 05:30,15,19.2,19.2,19.2,19.2,100
DVM18,2017-11-15 06:00,15,19.2,19.2,19.2,19.2,150
DVM18,2017-11-15 07:30,15,19.2,19.2,19.2,19.2,21
DVM18,2017-11-15 08:00,15,19.2,19.25,19.2,19.25,70
DVM18,2017-11-15 08:30,15,19.3,19.4,19.3,19.4,560
DVM18,2017-11-15 09:00,15,19.3,19.3,19.25,19.25,95
DVM18,2017-11-17 09:00,17,19.05,19.2,19.05,19.15,273
DVM18,2017-11-17 09:30,17,19.2,19.3,19.2,19.3,677
DVM18,2017-11-20 03:30,20,19.15,19.2,19.15,19.2,93
DVM18,2017-11-20 04:00,20,19.05,19.05,19.05,19.05,30
DVM18,2017-11-20 04:30,20,19.05,19.05,19.05,19.05,30
DVM18,2017-11-20 05:00,20,19,19,19,19,102
DVM18,2017-11-20 08:30,20,19,19,19,19,2
DVM18,2017-11-20 10:00,20,18.95,18.95,18.5,18.6,1255
DVM18,2017-11-21 03:00,21,18.6,18.6,18.6,18.6,55
DVM18,2017-11-21 04:00,21,18.55,18.55,18.5,18.5,30
DVM18,2017-11-21 07:00,21,18.55,18.55,18.55,18.55,30
DVM18,2017-11-21 07:30,21,18.5,18.5,18.5,18.5,196
DVM18,2017-11-21 08:00,21,18.55,18.55,18.55,18.55,3
DVM18,2017-11-21 10:00,21,18.4,18.4,18.4,18.4,100
DVM18,2017-11-22 04:30,22,18.4,18.4,18.4,18.4,5
DVM18,2017-11-22 05:00,22,18.35,18.35,18.35,18.35,30
DVM18,2017-11-22 09:00,22,18.35,18.35,18.35,18.35,55
DVM18,2017-11-22 10:00,22,18.45,18.45,18.45,18.45,25
DVM18,2017-11-22 10:30,22,18.5,18.5,18.4,18.4,353
DVM18,2017-11-23 04:30,23,18.35,18.35,18.35,18.35,50
DVM18,2017-11-23 07:30,23,18.25,18.25,18,18.1,833
DVM18,2017-11-23 10:00,23,18.15,18.15,18.15,18.15,5
DVM18,2017-11-24 06:30,24,18.15,18.15,18.15,18.15,70
DVM18,2017-11-27 03:30,27,18.1,18.1,18.1,18.1,50
DVM18,2017-11-27 10:00,27,18.25,18.35,18.25,18.35,97
DVM18,2017-11-28 02:30,28,18.25,18.25,18.25,18.25,130
DVM18,2017-11-28 04:00,28,18.15,18.2,18.15,18.2,250
DVM18,2017-11-28 05:30,28,18.2,18.25,18.2,18.25,253
DVM18,2017-11-28 06:00,28,18.2,18.2,18.2,18.2,50
DVM18,2017-11-28 09:30,28,18.25,18.25,18.2,18.2,110
DVM18,2017-11-29 04:30,29,18.25,18.25,18.25,18.25,1
DVM18,2017-11-29 08:00,29,18.2,18.2,18.2,18.2,2
DVM18,2017-11-29 10:00,29,18.3,18.3,18.2,18.2,201
DVM18,2017-11-29 13:30,29,18.3,18.3,18.3,18.3,18
DVM18,2017-11-30 02:30,30,18.2,18.2,18.2,18.2,25
DVM18,2017-11-30 03:00,30,18.2,18.2,18.2,18.2,10
DVM18,2017-11-30 04:00,30,18.2,18.2,18.15,18.15,259
DVM18,2017-11-30 07:30,30,18.2,18.2,18.2,18.2,60
DVM18,2017-11-30 09:30,30,18.25,18.25,18.25,18.25,1
DVM18,2017-11-30 10:00,30,18.3,18.3,18.25,18.25,8
DVM18,2017-12-01 03:00,1,18.55,18.55,18.4,18.4,31
DVM18,2017-12-01 06:00,1,18.45,18.45,18.45,18.45,1
DVM18,2017-12-01 07:00,1,18.35,18.35,18.35,18.35,100
DVM18,2017-12-01 09:00,1,18.35,18.35,18.35,18.35,4
DVM18,2017-12-01 09:30,1,18.35,18.35,18.35,18.35,1
DVM18,2017-12-01 10:00,1,18.5,18.65,18.5,18.65,140
DVM18,2017-12-01 10:30,1,18.65,18.7,18.65,18.7,70
DVM18,2017-12-01 13:30,1,18.5,18.5,18.5,18.5,60
DVM18,2017-12-04 09:30,4,18.25,18.25,18.25,18.25,59
DVM18,2017-12-04 14:30,4,18.25,18.25,18.25,18.25,50
DVM18,2017-12-05 03:30,5,18.2,18.2,18.2,18.2,9
DVM18,2017-12-05 04:00,5,18.1,18.1,18.1,18.1,9
DVM18,2017-12-05 09:00,5,18.15,18.15,18.15,18.15,2
DVM18,2017-12-05 09:30,5,18.15,18.15,18.15,18.15,3
DVM18,2017-12-05 10:00,5,18.1,18.1,18.05,18.05,40
DVM18,2017-12-05 10:30,5,18.15,18.2,18.15,18.2,177
DVM18,2017-12-05 13:30,5,18.2,18.2,18.2,18.2,10
DVM18,2017-12-06 05:30,6,18.3,18.3,18.3,18.3,1
DVM18,2017-12-06 10:00,6,18.3,18.3,18.3,18.3,10
DVM18,2017-12-06 10:30,6,18.2,18.2,18.2,18.2,10
DVM18,2017-12-07 07:00,7,18.3,18.3,18.25,18.25,6
DVM18,2017-12-07 09:00,7,18.2,18.2,18.15,18.15,150
DVM18,2017-12-07 10:30,7,18.1,18.1,18.1,18.1,110
DVM18,2017-12-08 08:30,8,18.05,18.05,18.05,18.05,7
DVM18,2017-12-08 09:00,8,18.05,18.05,18.05,18.05,2
DVM18,2017-12-08 10:30,8,18.1,18.1,18,18,69
DVM18,2017-12-11 05:00,11,18,18,18,18,20
DVM18,2017-12-11 07:00,11,18.1,18.1,18.05,18.05,27
DVM18,2017-12-11 09:00,11,18.15,18.15,18.15,18.15,24
DVM18,2017-12-11 10:00,11,18.15,18.15,18.15,18.15,7
DVM18,2017-12-12 03:30,12,18.1,18.1,18.1,18.1,10
DVM18,2017-12-12 04:30,12,18.1,18.1,18.1,18.1,51
DVM18,2017-12-13 09:30,13,18,18,18,18,100
DVM18,2017-12-14 10:00,14,18,18.05,18,18.05,75
DVM18,2017-12-14 10:30,14,18.05,18.05,18.05,18.05,25
DVM18,2017-12-14 14:00,14,18,18,18,18,2
DVM18,2017-12-14 14:30,14,18,18,18,18,100
DVM18,2017-12-15 09:00,15,18,18,18,18,61
DVM18,2017-12-18 11:00,18,17.4,17.4,17.4,17.4,1
DVM18,2017-12-19 10:00,19,17.55,17.55,17.55,17.55,150
DVM18,2017-12-19 12:00,19,17.5,17.5,17.5,17.5,18
DVM18,2017-12-20 09:00,20,17.6,17.7,17.6,17.7,250
DVM18,2017-12-20 09:30,20,17.7,17.7,17.7,17.7,102
DVM18,2017-12-20 10:00,20,17.7,17.7,17.7,17.7,150
DVM18,2017-12-21 03:00,21,17.6,17.6,17.6,17.6,60
DVM18,2017-12-21 03:30,21,17.6,17.65,17.55,17.55,145
DVM18,2017-12-21 04:00,21,17.5,17.5,17.5,17.5,10
DVM18,2017-12-21 06:00,21,17.5,17.5,17.5,17.5,20
DVM18,2017-12-21 06:30,21,17.5,17.5,17.5,17.5,85
DVM18,2017-12-21 08:00,21,17.5,17.55,17.5,17.55,70
DVM18,2017-12-21 08:30,21,17.5,17.5,17.5,17.5,11
DVM18,2017-12-21 09:00,21,17.45,17.45,17.45,17.45,5
DVM18,2017-12-21 09:30,21,17.4,17.4,17.4,17.4,5
DVM18,2017-12-21 10:30,21,17.45,17.45,17.45,17.45,25
DVM18,2017-12-22 11:00,22,17.35,17.35,17.25,17.25,67
DVM18,2017-12-27 04:30,27,17.4,17.4,17.4,17.4,16
DVM18,2017-12-27 05:00,27,17.4,17.4,17.4,17.4,16
DVM18,2017-12-27 07:00,27,17.35,17.35,17.35,17.35,16
DVM18,2017-12-27 08:00,27,17.4,17.4,17.4,17.4,10
DVM18,2017-12-27 08:30,27,17.4,17.4,17.35,17.35,47
DVM18,2017-12-27 10:30,27,17.35,17.35,17.35,17.35,1
DVM18,2017-12-28 08:00,28,17.4,17.4,17.4,17.4,10
DVM18,2017-12-28 09:30,28,17.3,17.35,17.3,17.3,32
DVM18,2017-12-29 03:30,29,17.35,17.35,17.35,17.35,1
DVM18,2017-12-29 04:00,29,17.45,17.45,17.45,17.45,22
DVM18,2017-12-29 04:30,29,17.4,17.4,17.4,17.4,1
DVM18,2017-12-29 06:00,29,17.45,17.45,17.35,17.35,55
DVM18,2017-12-29 07:00,29,17.4,17.4,17.4,17.4,150
DVM18,2017-12-29 07:30,29,17.3,17.3,17.3,17.3,5
DVM18,2017-12-29 08:30,29,17.4,17.4,17.4,17.4,191
DVM18,2017-12-29 10:00,29,17.4,17.4,17.4,17.4,10
DVM18,2017-12-29 13:30,29,17.25,17.25,17.25,17.25,50
DVM18,2018-01-02 04:00,2,17.15,17.15,17.15,17.15,320
DVM18,2018-01-02 08:30,2,17.15,17.15,17.15,17.15,7
DVM18,2018-01-02 09:30,2,17.2,17.4,17.2,17.3,1762
DVM18,2018-01-02 10:00,2,17.3,17.35,17.2,17.25,120
DVM18,2018-01-02 10:30,2,17.25,17.25,17.2,17.2,243
DVM18,2018-01-03 05:00,3,16.9,16.9,16.9,16.9,1
DVM18,2018-01-03 07:30,3,16.75,16.75,16.75,16.75,1
DVM18,2018-01-03 08:00,3,16.75,16.75,16.75,16.75,4
DVM18,2018-01-03 08:30,3,16.75,16.8,16.75,16.8,24
DVM18,2018-01-03 09:00,3,16.8,16.8,16.8,16.8,7
DVM18,2018-01-03 10:30,3,16.9,16.9,16.9,16.9,60
DVM18,2018-01-04 07:30,4,16.6,16.6,16.6,16.6,1
DVM18,2018-01-04 09:00,4,16.7,16.75,16.7,16.75,1078
DVM18,2018-01-04 09:30,4,16.7,16.7,16.7,16.7,10
DVM18,2018-01-04 10:30,4,16.75,16.8,16.75,16.8,51
DVM18,2018-01-05 03:00,5,16.65,16.65,16.65,16.65,9
DVM18,2018-01-05 05:30,5,16.65,16.65,16.65,16.65,84
DVM18,2018-01-05 08:30,5,16.65,16.65,16.65,16.65,27
DVM18,2018-01-05 09:30,5,16.65,16.65,16.65,16.65,75
DVM18,2018-01-05 10:00,5,16.65,16.7,16.65,16.7,443
DVM18,2018-01-08 05:00,8,16.65,16.65,16.65,16.65,6
DVM18,2018-01-08 09:30,8,16.65,16.7,16.65,16.7,69
DVM18,2018-01-08 10:00,8,16.75,16.75,16.75,16.75,50
DVM18,2018-01-08 10:30,8,16.75,16.75,16.75,16.75,200
DVM18,2018-01-08 13:00,8,16.7,16.7,16.7,16.7,120
DVM18,2018-01-09 03:30,9,16.7,16.7,16.7,16.7,2
DVM18,2018-01-09 06:00,9,16.75,16.75,16.75,16.75,1
DVM18,2018-01-09 08:30,9,16.75,16.75,16.75,16.75,27
DVM18,2018-01-09 10:00,9,16.75,16.75,16.7,16.7,151
DVM18,2018-01-10 04:30,10,16.7,16.7,16.7,16.7,10
DVM18,2018-01-11 05:00,11,16.6,16.6,16.55,16.55,45
DVM18,2018-01-11 09:30,11,16.6,16.6,16.6,16.6,1
DVM18,2018-01-11 11:00,11,16.55,16.55,16.5,16.5,18
DVM18,2018-01-12 03:00,12,16.55,16.55,16.5,16.5,50
DVM18,2018-01-12 03:30,12,16.5,16.5,16.5,16.5,221
DVM18,2018-01-12 04:00,12,16.5,16.5,16.5,16.5,2
DVM18,2018-01-12 08:00,12,16.5,16.5,16.5,16.5,50
DVM18,2018-01-12 08:30,12,16.5,16.5,16.5,16.5,1
DVM18,2018-01-12 09:30,12,16.45,16.45,16.45,16.45,40
DVM18,2018-01-12 10:30,12,16.4,16.4,16.4,16.4,20
DVM18,2018-01-12 11:00,12,16.4,16.4,16.4,16.4,1
DVM18,2018-01-15 04:30,15,16.45,16.45,16.45,16.45,1
DVM18,2018-01-15 09:00,15,16.35,16.35,16.35,16.35,17
DVM18,2018-01-16 02:30,16,16.35,16.35,16.35,16.35,45
DVM18,2018-01-16 03:30,16,16.3,16.3,16.3,16.3,40
DVM18,2018-01-16 05:00,16,16.3,16.3,16.3,16.3,1
DVM18,2018-01-16 08:30,16,16.25,16.25,16.25,16.25,2
DVM18,2018-01-16 09:00,16,16.25,16.3,16.25,16.3,3
DVM18,2018-01-16 10:30,16,16.25,16.4,16.25,16.3,301
DVM18,2018-01-16 13:30,16,16.45,16.5,16.45,16.5,23
DVM18,2018-01-17 03:30,17,16.4,16.4,16.4,16.4,4
DVM18,2018-01-17 04:00,17,16.4,16.4,16.4,16.4,3
DVM18,2018-01-17 05:30,17,16.5,16.5,16.35,16.35,34
DVM18,2018-01-17 08:30,17,16.5,16.5,16.5,16.5,6
DVM18,2018-01-18 02:30,18,16.5,16.5,16.5,16.5,200
DVM18,2018-01-18 04:00,18,16.55,16.55,16.55,16.55,34
DVM18,2018-01-18 09:00,18,16.55,16.55,16.55,16.55,1
DVM18,2018-01-18 09:30,18,16.5,16.55,16.5,16.5,5
DVM18,2018-01-18 10:00,18,16.5,16.65,16.5,16.6,323
DVM18,2018-01-18 10:30,18,16.65,16.65,16.65,16.65,56
DVM18,2018-01-18 11:00,18,16.65,16.65,16.65,16.65,1
DVM18,2018-01-19 04:00,19,16.45,16.45,16.45,16.45,1
DVM18,2018-01-19 04:30,19,16.5,16.5,16.45,16.45,109
DVM18,2018-01-19 05:00,19,16.4,16.4,16.4,16.4,3
DVM18,2018-01-19 06:30,19,16.4,16.4,16.4,16.4,15
DVM18,2018-01-19 09:00,19,16.5,16.5,16.5,16.5,80
DVM18,2018-01-19 10:00,19,16.5,16.5,16.5,16.5,210
DVM18,2018-01-19 10:30,19,16.45,16.45,16.4,16.4,211
DVM18,2018-01-19 11:00,19,16.4,16.4,16.4,16.4,40
DVM18,2018-01-22 05:00,22,16.4,16.4,16.4,16.4,15
DVM18,2018-01-22 08:30,22,16.4,16.45,16.35,16.35,140
DVM18,2018-01-22 09:30,22,16.35,16.4,16.35,16.4,10
DVM18,2018-01-22 10:00,22,16.35,16.4,16.35,16.4,125
DVM18,2018-01-22 10:30,22,16.3,16.3,16.3,16.3,1
DVM18,2018-01-23 03:00,23,16.3,16.3,16.3,16.3,19
DVM18,2018-01-23 05:30,23,16.3,16.3,16.3,16.3,3
DVM18,2018-01-23 07:30,23,16.35,16.35,16.25,16.25,86
DVM18,2018-01-23 08:00,23,16.25,16.25,16.25,16.25,10
DVM18,2018-01-23 08:30,23,16.25,16.25,16.25,16.25,1
DVM18,2018-01-23 10:00,23,16.3,16.4,16.3,16.4,187
DVM18,2018-01-24 02:30,24,16.3,16.3,16.3,16.3,1
DVM18,2018-01-24 04:00,24,16.25,16.25,16.25,16.25,110
DVM18,2018-01-24 04:30,24,16.25,16.25,16.25,16.25,280
DVM18,2018-01-24 08:30,24,16.3,16.3,16.25,16.25,103
DVM18,2018-01-24 10:00,24,16.4,16.4,16.4,16.4,20
DVM18,2018-01-24 10:30,24,16.4,16.5,16.4,16.5,181
DVM18,2018-01-25 04:00,25,16.35,16.35,16.35,16.35,4
DVM18,2018-01-25 04:30,25,16.35,16.35,16.25,16.25,112
DVM18,2018-01-25 08:00,25,16.3,16.3,16.3,16.3,30
DVM18,2018-01-25 08:30,25,16.4,16.4,16.4,16.4,20
DVM18,2018-01-25 09:00,25,16.45,16.45,16.4,16.4,269
DVM18,2018-01-25 09:30,25,16.4,16.4,16.4,16.4,75
DVM18,2018-01-25 13:30,25,16.4,16.4,16.4,16.4,30
DVM18,2018-01-26 05:30,26,16.35,16.35,16.3,16.3,406
DVM18,2018-01-26 07:00,26,16.3,16.4,16.3,16.4,160
DVM18,2018-01-26 08:30,26,16.4,16.4,16.4,16.4,55
DVM18,2018-01-26 09:00,26,16.4,16.4,16.4,16.4,45
DVM18,2018-01-26 09:30,26,16.4,16.45,16.4,16.45,40
DVM18,2018-01-26 10:00,26,16.5,16.5,16.5,16.5,375
DVM18,2018-01-29 03:00,29,16.45,16.45,16.45,16.45,90
DVM18,2018-01-29 04:00,29,16.55,16.6,16.55,16.6,26
DVM18,2018-01-29 06:30,29,16.6,16.6,16.6,16.6,50
DVM18,2018-01-29 07:00,29,16.6,16.6,16.6,16.6,50
DVM18,2018-01-29 07:30,29,16.6,16.6,16.6,16.6,200
DVM18,2018-01-29 08:30,29,16.65,16.65,16.65,16.65,97
DVM18,2018-01-29 09:00,29,16.75,16.75,16.7,16.7,150
DVM18,2018-01-29 09:30,29,16.7,16.7,16.7,16.7,35
DVM18,2018-01-29 10:00,29,16.75,16.9,16.75,16.9,325
DVM18,2018-01-29 10:30,29,16.8,16.8,16.8,16.8,200
DVM18,2018-01-29 11:30,29,16.9,16.9,16.9,16.9,9
DVM18,2018-01-29 12:30,29,16.9,16.9,16.9,16.9,9
DVM18,2018-01-30 02:30,30,16.9,16.9,16.9,16.9,300
DVM18,2018-01-30 03:30,30,16.9,16.9,16.9,16.9,300
DVM18,2018-01-30 04:30,30,16.9,16.9,16.9,16.9,50
DVM18,2018-01-30 05:30,30,16.9,16.9,16.9,16.9,50
DVM18,2018-01-30 06:00,30,17,17,17,17,1
DVM18,2018-01-30 07:30,30,17,17,17,17,100
DVM18,2018-01-30 08:00,30,17.05,17.05,17.05,17.05,2
DVM18,2018-01-30 08:30,30,17.1,17.15,17.05,17.15,90
DVM18,2018-01-30 09:00,30,17.25,17.25,17.05,17.05,395
DVM18,2018-01-30 09:30,30,17.05,17.05,17.05,17.05,100
DVM18,2018-01-30 14:00,30,17,17,17,17,10
DVM18,2018-01-30 14:30,30,16.9,16.95,16.9,16.9,89
DVM18,2018-01-31 08:30,31,16.85,16.85,16.85,16.85,5
DVM18,2018-01-31 09:00,31,16.85,16.85,16.85,16.85,150
DVM18,2018-01-31 09:30,31,16.85,16.85,16.85,16.85,140
DVM18,2018-01-31 10:00,31,16.9,16.95,16.85,16.9,120
DVM18,2018-01-31 10:30,31,16.9,16.9,16.85,16.85,32
DVM18,2018-02-01 02:30,1,16.6,16.6,16.6,16.6,3
DVM18,2018-02-01 03:30,1,16.55,16.55,16.55,16.55,1
DVM18,2018-02-01 07:30,1,16.9,17.15,16.85,17.15,401
DVM18,2018-02-01 10:00,1,17.05,17.05,16.9,16.9,500
DVM18,2018-02-02 03:00,2,16.9,16.9,16.9,16.9,5
DVM18,2018-02-02 04:00,2,17,17,16.95,16.95,34
DVM18,2018-02-02 05:00,2,17,17,17,17,1435
DVM18,2018-02-02 05:30,2,17,17,17,17,200
DVM18,2018-02-02 07:30,2,17,17,17,17,450
DVM18,2018-02-02 08:00,2,17,17,16.95,17,350
DVM18,2018-02-02 08:30,2,17.05,17.05,17.05,17.05,25
DVM18,2018-02-02 09:00,2,17.1,17.15,17.1,17.1,304
DVM18,2018-02-02 09:30,2,17.15,17.2,17.15,17.2,400
DVM18,2018-02-02 10:30,2,17.25,17.25,17.25,17.25,20
DVM18,2018-02-02 11:30,2,17.3,17.3,17.3,17.3,4
DVM18,2018-02-02 12:00,2,17.3,17.3,17.3,17.3,8
DVM18,2018-02-02 13:00,2,17.4,17.4,17.4,17.4,12
DVM18,2018-02-05 03:00,5,17.4,17.4,17.4,17.4,2
DVM18,2018-02-05 04:30,5,17.4,17.4,17.4,17.4,1
DVM18,2018-02-05 05:30,5,17.35,17.35,17.35,17.35,8
DVM18,2018-02-05 06:00,5,17.4,17.6,17.4,17.6,261
DVM18,2018-02-05 08:00,5,17.45,17.45,17.45,17.45,5
DVM18,2018-02-05 08:30,5,17.45,17.45,17.4,17.4,105
DVM18,2018-02-05 10:30,5,17.4,17.5,17.4,17.5,35
DVM18,2018-02-05 11:00,5,17.55,17.55,17.55,17.55,9
DVM18,2018-02-05 12:00,5,17.55,17.8,17.55,17.8,27
DVM18,2018-02-05 13:30,5,17.95,18.3,17.95,18.3,45
DVM18,2018-02-05 14:00,5,18.3,18.3,18.3,18.3,2
DVM18,2018-02-05 14:30,5,17.7,17.7,17.7,17.7,4
DVM18,2018-02-06 02:30,6,18.9,18.9,18.9,18.9,5
DVM18,2018-02-06 03:00,6,18.55,18.55,18.55,18.55,250
DVM18,2018-02-06 04:00,6,18.3,18.3,18.3,18.3,7
DVM18,2018-02-06 04:30,6,18.25,18.25,18.15,18.15,550
DVM18,2018-02-06 05:30,6,18.3,18.3,17.95,18.25,716
DVM18,2018-02-06 06:00,6,18.25,18.25,18.25,18.25,65
DVM18,2018-02-06 07:00,6,19,19,18.75,18.8,5
DVM18,2018-02-06 07:30,6,18.85,18.9,18.85,18.85,518
DVM18,2018-02-06 08:00,6,19,19,19,19,4
DVM18,2018-02-06 08:30,6,18.7,18.95,18.65,18.7,12
DVM18,2018-02-06 09:30,6,19.15,19.4,19.1,19.4,65
DVM18,2018-02-06 10:00,6,19.3,19.3,18.5,18.65,28
DVM18,2018-02-06 10:30,6,18.7,18.8,18.35,18.75,793
DVM18,2018-02-06 11:00,6,18.7,18.7,18.5,18.7,217
DVM18,2018-02-06 12:30,6,18.75,18.75,18.75,18.75,2
DVM18,2018-02-06 13:30,6,18.8,18.8,18.75,18.75,130
DVM18,2018-02-06 14:00,6,18.75,18.75,18.75,18.75,7
DVM18,2018-02-06 14:30,6,18.75,18.75,18.75,18.75,101
DVM18,2018-02-07 03:30,7,18,18.05,17.95,18.05,138
DVM18,2018-02-07 04:00,7,18,18,17.95,17.95,215
DVM18,2018-02-07 04:30,7,17.95,17.95,17.95,17.95,48
DVM18,2018-02-07 06:30,7,17.95,17.95,17.95,17.95,8
DVM18,2018-02-07 07:00,7,17.95,17.95,17.95,17.95,1
DVM18,2018-02-07 07:30,7,18.15,18.15,18.15,18.15,9
DVM18,2018-02-07 08:30,7,17.95,18.1,17.95,18.05,591
DVM18,2018-02-07 09:00,7,18,18,18,18,55
DVM18,2018-02-07 09:30,7,17.9,18,17.9,18,53
DVM18,2018-02-07 10:00,7,17.8,17.8,17.65,17.75,425
DVM18,2018-02-07 10:30,7,17.65,17.7,17.65,17.7,165
DVM18,2018-02-07 14:30,7,18.1,18.3,18.1,18.3,104
DVM18,2018-02-08 02:00,8,17.85,17.85,17.85,17.85,2
DVM18,2018-02-08 02:30,8,17.85,18,17.85,18,14
DVM18,2018-02-08 03:00,8,18.05,18.05,18,18,79
DVM18,2018-02-08 03:30,8,18.05,18.2,18.05,18.2,170
DVM18,2018-02-08 04:00,8,18.3,18.4,18.3,18.4,4
DVM18,2018-02-08 04:30,8,18.35,18.4,18.35,18.4,160
DVM18,2018-02-08 05:00,8,18.6,18.65,18.55,18.55,723
DVM18,2018-02-08 05:30,8,18.55,18.65,18.55,18.65,676
DVM18,2018-02-08 06:30,8,18.65,18.65,18.45,18.45,330
DVM18,2018-02-08 07:00,8,18.4,18.4,18.25,18.25,34
DVM18,2018-02-08 07:30,8,18.25,18.4,18.25,18.4,146
DVM18,2018-02-08 08:00,8,18.4,18.65,18.4,18.6,898
DVM18,2018-02-08 08:30,8,18.6,18.85,18.55,18.75,1309
DVM18,2018-02-08 09:00,8,18.8,19.15,18.7,19.15,1548
DVM18,2018-02-08 09:30,8,19.2,19.85,19.15,19.35,930
DVM18,2018-02-08 10:00,8,19.55,20.15,19.3,19.75,1130
DVM18,2018-02-08 10:30,8,19.75,19.85,19.6,19.6,294
DVM18,2018-02-08 11:00,8,19.8,19.8,19.8,19.8,38
DVM18,2018-02-08 11:30,8,20.15,20.4,19.95,20.25,57
DVM18,2018-02-08 12:00,8,20.15,20.3,19.8,19.85,218
DVM18,2018-02-08 13:30,8,19.95,20.15,19.95,20.15,36
DVM18,2018-02-08 14:00,8,20.2,20.4,20.2,20.4,80
DVM18,2018-02-08 14:30,8,20.45,20.8,20.45,20.75,175
DVM18,2018-02-09 02:30,9,20.25,20.3,19.6,19.6,686
DVM18,2018-02-09 03:00,9,19.65,19.7,19.65,19.7,195
DVM18,2018-02-09 03:30,9,20.05,20.05,20,20.05,255
DVM18,2018-02-09 04:00,9,19.9,19.9,19.9,19.9,45
DVM18,2018-02-09 04:30,9,19.7,19.7,19.4,19.55,415
DVM18,2018-02-09 05:00,9,19.6,20.05,19.6,20.05,738
DVM18,2018-02-09 05:30,9,20.05,20.25,20.05,20.05,155
DVM18,2018-02-09 06:00,9,20.15,20.2,20.15,20.15,121
DVM18,2018-02-09 06:30,9,20.15,20.55,20.15,20.35,465
DVM18,2018-02-09 07:00,9,20.55,20.6,20.5,20.55,177
DVM18,2018-02-09 07:30,9,20.55,20.55,19.8,19.8,421
DVM18,2018-02-09 08:00,9,20.1,20.25,19.95,20.25,142
DVM18,2018-02-09 08:30,9,20.25,20.35,20,20.15,704
DVM18,2018-02-09 09:00,9,20.15,20.2,19.65,19.65,213
DVM18,2018-02-09 09:30,9,19.95,20.6,19.95,20.5,359
DVM18,2018-02-09 10:00,9,20.5,20.8,20.5,20.75,573
DVM18,2018-02-09 10:30,9,20.55,20.6,20.4,20.4,310
DVM18,2018-02-09 11:00,9,20.45,20.7,20.45,20.7,390
DVM18,2018-02-09 11:30,9,20.65,20.7,20.65,20.7,200
DVM18,2018-02-09 12:00,9,20.55,20.65,20.55,20.65,6
DVM18,2018-02-09 12:30,9,20.65,20.8,20.65,20.7,137
DVM18,2018-02-09 13:00,9,20.1,20.1,20.05,20.05,35
DVM18,2018-02-09 14:30,9,19.85,19.85,19.8,19.8,8
DVM18,2018-02-12 01:00,12,19.45,19.45,19.45,19.45,5
DVM18,2018-02-12 02:30,12,19.85,19.85,19.4,19.4,24
DVM18,2018-02-12 03:00,12,19.75,19.85,19.65,19.85,45
DVM18,2018-02-12 03:30,12,19.85,19.95,19.85,19.95,82
DVM18,2018-02-12 04:00,12,19.95,19.95,19.95,19.95,256
DVM18,2018-02-12 04:30,12,19.85,19.85,19.85,19.85,8
DVM18,2018-02-12 06:00,12,19.95,19.95,19.8,19.8,214
DVM18,2018-02-12 06:30,12,19.8,19.8,19.75,19.75,150
DVM18,2018-02-12 07:00,12,19.7,19.7,19.7,19.7,50
DVM18,2018-02-12 07:30,12,19.7,19.7,19.7,19.7,110
DVM18,2018-02-12 08:00,12,19.75,19.85,19.75,19.85,125
DVM18,2018-02-12 08:30,12,19.65,19.8,19.65,19.8,475
DVM18,2018-02-12 09:00,12,19.6,19.95,19.6,19.95,639
DVM18,2018-02-12 09:30,12,19.95,19.95,19.75,19.75,291
DVM18,2018-02-12 10:00,12,19.7,19.8,19.7,19.8,220
DVM18,2018-02-12 10:30,12,19.6,19.6,19.55,19.55,6
DVM18,2018-02-12 11:00,12,19.55,19.55,19.55,19.55,26
DVM18,2018-02-12 13:30,12,19.6,19.6,19.6,19.6,1
DVM18,2018-02-13 02:00,13,19.95,20.1,19.95,20.1,100
DVM18,2018-02-13 02:30,13,20.4,20.4,20.15,20.15,97
DVM18,2018-02-13 03:00,13,20.4,20.4,20.3,20.3,149
DVM18,2018-02-13 03:30,13,20.25,20.35,20.25,20.3,178
DVM18,2018-02-13 05:00,13,20,20,19.95,19.95,36
DVM18,2018-02-13 05:30,13,20.1,20.1,20,20,24
DVM18,2018-02-13 07:00,13,19.65,19.75,19.65,19.75,416
DVM18,2018-02-13 07:30,13,19.7,19.7,19.65,19.65,17
DVM18,2018-02-13 08:00,13,19.85,19.85,19.85,19.85,36
DVM18,2018-02-13 09:00,13,19.85,19.85,19.85,19.85,8
DVM18,2018-02-13 09:30,13,19.85,19.85,19.85,19.85,8
DVM18,2018-02-13 10:00,13,19.9,20,19.9,19.95,82
DVM18,2018-02-13 10:30,13,20,20,20,20,34
DVM18,2018-02-14 03:00,14,19.4,19.4,19.4,19.4,3
DVM18,2018-02-14 03:30,14,19.45,19.65,19.45,19.6,75
DVM18,2018-02-14 04:00,14,19.6,19.6,19.45,19.45,40
DVM18,2018-02-14 05:00,14,19.55,19.55,19.55,19.55,55
DVM18,2018-02-14 05:30,14,19.5,19.5,19.5,19.5,17
DVM18,2018-02-14 06:30,14,19.45,19.5,19.4,19.45,505
DVM18,2018-02-14 07:00,14,19.45,19.45,19.4,19.45,42
DVM18,2018-02-14 07:30,14,19.45,19.8,19.45,19.6,143
DVM18,2018-02-14 08:00,14,19.5,19.6,19.4,19.4,311
DVM18,2018-02-14 08:30,14,19.35,19.4,19.35,19.35,12
DVM18,2018-02-14 09:00,14,19.25,19.25,19,19,142
DVM18,2018-02-14 09:30,14,19,19.05,18.95,19.05,73
DVM18,2018-02-14 10:00,14,19,19,18.9,18.9,417
DVM18,2018-02-14 10:30,14,18.9,19.05,18.85,19.05,102
DVM18,2018-02-14 12:00,14,19.1,19.1,19.1,19.1,8
DVM18,2018-02-14 12:30,14,19.05,19.05,19.05,19.05,3
DVM18,2018-02-14 14:00,14,18.75,18.75,18.55,18.65,34
DVM18,2018-02-14 14:30,14,18.75,18.95,18.75,18.95,354
DVM18,2018-02-15 02:00,15,18.8,18.8,18.6,18.7,43
DVM18,2018-02-15 02:30,15,18.7,18.75,18.7,18.75,54
DVM18,2018-02-15 03:30,15,18.45,18.45,18.45,18.45,427
DVM18,2018-02-15 04:00,15,18.4,18.45,18.4,18.45,41
DVM18,2018-02-15 05:00,15,18.4,18.4,18.4,18.4,11
DVM18,2018-02-15 05:30,15,18.5,18.5,18.5,18.5,8
DVM18,2018-02-15 06:30,15,18.55,18.55,18.45,18.45,533
DVM18,2018-02-15 07:00,15,18.5,18.5,18.5,18.5,130
DVM18,2018-02-15 08:00,15,18.35,18.35,18.3,18.3,68
DVM18,2018-02-15 09:00,15,18.35,18.45,18.35,18.45,182
DVM18,2018-02-15 09:30,15,18.35,18.35,18.35,18.35,113
DVM18,2018-02-15 10:00,15,18.5,18.55,18.4,18.4,463
DVM18,2018-02-15 10:30,15,18.4,18.4,18.4,18.4,442
DVM18,2018-02-15 11:30,15,18.4,18.4,18.4,18.4,96
DVM18,2018-02-15 12:00,15,18.4,18.4,18.4,18.4,150
DVM18,2018-02-16 03:30,16,18.25,18.35,18.25,18.35,206
DVM18,2018-02-16 04:00,16,18.35,18.35,18.35,18.35,247
DVM18,2018-02-16 06:30,16,18.3,18.3,18.3,18.3,50
DVM18,2018-02-16 07:00,16,18.3,18.3,18.3,18.3,100
DVM18,2018-02-16 08:00,16,18.35,18.35,18.3,18.35,53
DVM18,2018-02-16 08:30,16,18.35,18.35,18.2,18.25,60
DVM18,2018-02-16 09:00,16,18.25,18.25,18.25,18.25,28
DVM18,2018-02-16 09:30,16,18.25,18.25,18.25,18.25,5
DVM18,2018-02-16 10:00,16,18.15,18.15,18.15,18.15,60
DVM18,2018-02-16 10:30,16,18.15,18.15,18.05,18.05,17
DVM18,2018-02-16 11:00,16,18,18.05,18,18.05,21
DVM18,2018-02-16 12:00,16,18.15,18.15,18.15,18.15,6
DVM18,2018-02-16 12:30,16,18.15,18.15,18.15,18.15,4
DVM18,2018-02-16 13:00,16,18.3,18.3,18.3,18.3,19
DVM18,2018-02-16 14:30,16,18.1,18.1,18.1,18.1,1
DVM18,2018-02-19 01:30,19,17.85,17.95,17.85,17.95,55
DVM18,2018-02-19 02:00,19,17.95,18.05,17.95,18,141
DVM18,2018-02-19 02:30,19,18,18,18,18,9
DVM18,2018-02-19 03:00,19,17.95,17.95,17.95,17.95,2
DVM18,2018-02-19 04:00,19,18,18,18,18,50
DVM18,2018-02-19 05:30,19,18.05,18.05,18.05,18.05,9
DVM18,2018-02-19 06:30,19,18,18,18,18,1
DVM18,2018-02-19 07:00,19,18.05,18.05,18.05,18.05,6
DVM18,2018-02-19 07:30,19,18.05,18.05,18.05,18.05,30
DVM18,2018-02-19 08:30,19,18.05,18.05,18.05,18.05,10
DVM18,2018-02-19 09:00,19,18.1,18.15,18.1,18.15,15
DVM18,2018-02-19 10:00,19,18.2,18.35,18.2,18.35,793
DVM18,2018-02-19 10:30,19,18.3,18.3,18.3,18.3,40
DVM18,2018-02-20 02:00,20,18.3,18.3,18.3,18.3,4
DVM18,2018-02-20 02:30,20,18.25,18.25,18.25,18.25,20
DVM18,2018-02-20 03:00,20,18.25,18.25,18.25,18.25,1
DVM18,2018-02-20 03:30,20,18.25,18.35,18.25,18.35,12
DVM18,2018-02-20 04:00,20,18.35,18.35,18.35,18.35,10
DVM18,2018-02-20 05:00,20,18.3,18.35,18.3,18.35,15
DVM18,2018-02-20 07:30,20,18.3,18.3,18.3,18.3,20
DVM18,2018-02-20 08:00,20,18.25,18.25,18.25,18.25,33
DVM18,2018-02-20 08:30,20,18.25,18.25,18.2,18.2,397
DVM18,2018-02-20 09:00,20,18.2,18.2,18.2,18.2,20
DVM18,2018-02-20 09:30,20,18.25,18.3,18.25,18.3,108
DVM18,2018-02-20 10:00,20,18.35,18.35,18.35,18.35,264
DVM18,2018-02-20 10:30,20,18.4,18.4,18.4,18.4,203
DVM18,2018-02-20 14:00,20,18.45,18.45,18.45,18.45,5
DVM18,2018-02-21 01:00,21,18.15,18.2,18.15,18.2,18
DVM18,2018-02-21 01:30,21,18.25,18.25,18.25,18.25,4
DVM18,2018-02-21 02:00,21,18.35,18.35,18.35,18.35,4
DVM18,2018-02-21 02:30,21,18.4,18.4,18.4,18.4,200
DVM18,2018-02-21 03:00,21,18.5,18.5,18.5,18.5,2
DVM18,2018-02-21 03:30,21,18.4,18.4,18.4,18.4,8
DVM18,2018-02-21 04:00,21,18.5,18.5,18.45,18.45,21
DVM18,2018-02-21 07:30,21,18.25,18.25,18.25,18.25,11
DVM18,2018-02-21 08:00,21,18.2,18.2,18.15,18.15,20
DVM18,2018-02-21 08:30,21,18.15,18.15,18.15,18.15,16
DVM18,2018-02-21 09:00,21,18.2,18.2,18.2,18.2,1
DVM18,2018-02-21 10:00,21,18.15,18.25,18.15,18.2,88
DVM18,2018-02-21 10:30,21,18.2,18.2,18.2,18.2,236
DVM18,2018-02-21 12:00,21,18.2,18.2,18.2,18.2,415
DVM18,2018-02-21 13:00,21,18.2,18.2,18.2,18.2,346
DVM18,2018-02-21 13:30,21,18.2,18.2,18.2,18.2,5
DVM18,2018-02-21 14:00,21,18.35,18.4,18.35,18.4,4
DVM18,2018-02-21 14:30,21,18.45,18.5,18.45,18.45,38
DVM18,2018-02-22 01:30,22,18.75,18.75,18.75,18.75,8
DVM18,2018-02-22 02:00,22,18.7,18.7,18.45,18.45,195
DVM18,2018-02-22 02:30,22,18.5,18.55,18.5,18.55,197
DVM18,2018-02-22 03:00,22,18.55,18.55,18.55,18.55,18
DVM18,2018-02-22 03:30,22,18.45,18.45,18.45,18.45,16
DVM18,2018-02-22 04:00,22,18.4,18.4,18.4,18.4,2
DVM18,2018-02-22 04:30,22,18.4,18.4,18.35,18.35,16
DVM18,2018-02-22 05:00,22,18.3,18.3,18.25,18.25,6
DVM18,2018-02-22 06:30,22,18.3,18.3,18.3,18.3,6
DVM18,2018-02-22 07:30,22,18.35,18.35,18.3,18.3,107
DVM18,2018-02-22 08:30,22,18.3,18.35,18.3,18.35,101
DVM18,2018-02-22 09:30,22,18.25,18.25,18.25,18.25,300
DVM18,2018-02-22 10:00,22,18.1,18.1,18.05,18.05,251
DVM18,2018-02-22 10:30,22,18.15,18.15,18.15,18.15,155
DVM18,2018-02-22 11:30,22,18.15,18.15,18.15,18.15,5
DVM18,2018-02-22 12:30,22,18.3,18.3,18.15,18.15,23
DVM18,2018-02-22 14:30,22,18.3,18.3,18.3,18.3,15
DVM18,2018-02-23 02:00,23,18.05,18.15,18.05,18.15,35
DVM18,2018-02-23 02:30,23,18.1,18.1,18.05,18.05,16
DVM18,2018-02-23 04:00,23,18.05,18.05,18.05,18.05,9
DVM18,2018-02-23 04:30,23,18.05,18.05,18,18,100
DVM18,2018-02-23 05:00,23,18.05,18.05,18.05,18.05,91
DVM18,2018-02-23 08:00,23,17.9,17.9,17.9,17.9,35
DVM18,2018-02-23 08:30,23,18,18,18,18,250
DVM18,2018-02-23 09:00,23,18,18,18,18,8
DVM18,2018-02-23 10:00,23,17.9,17.9,17.8,17.85,110
DVM18,2018-02-23 12:30,23,17.8,17.8,17.8,17.8,5
DVM18,2018-02-23 13:30,23,17.75,17.75,17.7,17.7,26
DVM18,2018-02-23 14:00,23,17.7,17.7,17.7,17.7,18
DVM18,2018-02-23 14:30,23,17.7,17.7,17.65,17.65,18
DVM18,2018-02-26 01:00,26,17.6,17.6,17.45,17.45,14
DVM18,2018-02-26 01:30,26,17.45,17.45,17.45,17.45,17
DVM18,2018-02-26 02:30,26,17.45,17.55,17.45,17.5,118
DVM18,2018-02-26 04:00,26,17.5,17.5,17.5,17.5,30
DVM18,2018-02-26 04:30,26,17.5,17.5,17.5,17.5,10
DVM18,2018-02-26 05:00,26,17.5,17.5,17.5,17.5,8
DVM18,2018-02-26 07:00,26,17.5,17.5,17.5,17.5,5
DVM18,2018-02-26 07:30,26,17.5,17.5,17.45,17.45,106
DVM18,2018-02-26 08:00,26,17.45,17.45,17.4,17.4,3
DVM18,2018-02-26 08:30,26,17.4,17.45,17.4,17.45,95
DVM18,2018-02-26 09:30,26,17.45,17.45,17.45,17.45,10
DVM18,2018-02-26 10:00,26,17.4,17.4,17.35,17.35,121
DVM18,2018-02-26 10:30,26,17.3,17.3,17.3,17.3,53
DVM18,2018-02-26 12:00,26,17.15,17.15,17.15,17.15,1
DVM18,2018-02-26 13:00,26,17.15,17.15,17.15,17.15,1
DVM18,2018-02-26 13:30,26,17.2,17.2,17.2,17.2,9
DVM18,2018-02-26 14:00,26,17.2,17.2,17.2,17.2,18
DVM18,2018-02-27 03:00,27,17.3,17.3,17.3,17.3,281
DVM18,2018-02-27 03:30,27,17.25,17.3,17.25,17.3,704
DVM18,2018-02-27 05:00,27,17.35,17.35,17.35,17.35,212
DVM18,2018-02-27 07:30,27,17.4,17.4,17.4,17.4,50
DVM18,2018-02-27 09:00,27,17.4,17.4,17.4,17.4,200
DVM18,2018-02-27 09:30,27,17.35,17.5,17.35,17.45,254
DVM18,2018-02-27 10:00,27,17.5,17.5,17.45,17.45,213
DVM18,2018-02-27 10:30,27,17.6,17.7,17.6,17.7,83
DVM18,2018-02-27 11:00,27,17.7,17.85,17.7,17.85,206
DVM18,2018-02-27 11:30,27,17.75,17.75,17.7,17.7,83
DVM18,2018-02-27 14:00,27,17.9,17.95,17.9,17.95,6
DVM18,2018-02-27 14:30,27,18,18,17.95,17.95,2
DVM18,2018-02-28 01:00,28,17.7,17.7,17.7,17.7,7
DVM18,2018-02-28 02:30,28,17.65,17.65,17.65,17.65,107
DVM18,2018-02-28 03:00,28,17.6,17.6,17.6,17.6,70
DVM18,2018-02-28 03:30,28,17.6,17.6,17.6,17.6,18
DVM18,2018-02-28 05:30,28,17.65,17.65,17.65,17.65,1
DVM18,2018-02-28 08:30,28,17.55,17.55,17.55,17.55,8
DVM18,2018-02-28 09:00,28,17.5,17.5,17.5,17.5,22
DVM18,2018-02-28 09:30,28,17.65,17.75,17.65,17.7,81
DVM18,2018-02-28 10:00,28,17.65,17.85,17.65,17.85,316
DVM18,2018-02-28 10:30,28,17.85,17.85,17.8,17.85,150
DVM18,2018-02-28 11:30,28,17.8,17.8,17.8,17.8,25
DVM18,2018-02-28 12:30,28,17.75,17.75,17.75,17.75,29
DVM18,2018-02-28 13:00,28,17.7,17.7,17.7,17.7,8
DVM18,2018-03-01 01:30,1,17.8,17.8,17.8,17.8,8
DVM18,2018-03-01 02:30,1,17.75,17.75,17.75,17.75,100
DVM18,2018-03-01 03:30,1,18.05,18.05,18.05,18.05,24
DVM18,2018-03-01 04:00,1,18.1,18.1,18,18.05,118
DVM18,2018-03-01 04:30,1,18.1,18.1,18.1,18.1,55
DVM18,2018-03-01 05:30,1,18.15,18.15,18.15,18.15,13
DVM18,2018-03-01 06:00,1,18.1,18.1,18,18,108
DVM18,2018-03-01 07:00,1,18.05,18.05,18.05,18.05,10
DVM18,2018-03-01 07:30,1,18,18,17.85,17.85,235
DVM18,2018-03-01 08:00,1,17.9,17.9,17.9,17.9,2
DVM18,2018-03-01 08:30,1,17.95,18.1,17.95,18.1,127
DVM18,2018-03-01 09:00,1,18.05,18.05,17.85,17.85,673
DVM18,2018-03-01 09:30,1,17.85,17.95,17.85,17.9,154
DVM18,2018-03-01 10:00,1,17.95,18.05,17.9,18.05,444
DVM18,2018-03-01 10:30,1,18.05,18.2,18.05,18.1,386
DVM18,2018-03-01 11:00,1,18.2,18.2,18.2,18.2,4
DVM18,2018-03-01 11:30,1,18.4,18.4,18.4,18.4,4
DVM18,2018-03-01 12:00,1,18.6,18.65,18.6,18.6,18
DVM18,2018-03-01 12:30,1,18.6,18.6,18.6,18.6,5
DVM18,2018-03-01 13:00,1,18.65,18.7,18.45,18.45,104
DVM18,2018-03-01 13:30,1,18.55,18.55,18.55,18.55,100
DVM18,2018-03-01 14:00,1,18.2,18.2,18.2,18.2,5
DVM18,2018-03-02 01:30,2,18.45,18.45,18.45,18.45,5
DVM18,2018-03-02 02:00,2,18.5,18.5,18.5,18.5,1
DVM18,2018-03-02 02:30,2,18.4,18.7,18.4,18.7,28
DVM18,2018-03-02 03:00,2,18.7,18.7,18.6,18.6,25
DVM18,2018-03-02 03:30,2,18.6,18.65,18.6,18.65,20
DVM18,2018-03-02 04:00,2,18.55,18.55,18.55,18.55,150
DVM18,2018-03-02 04:30,2,18.6,18.8,18.6,18.8,316
DVM18,2018-03-02 05:00,2,18.85,18.9,18.85,18.85,604
DVM18,2018-03-02 05:30,2,18.8,18.8,18.8,18.8,50
DVM18,2018-03-02 06:30,2,18.8,18.8,18.8,18.8,3
DVM18,2018-03-02 07:00,2,18.85,18.85,18.85,18.85,29
DVM18,2018-03-02 07:30,2,18.75,18.75,18.75,18.75,3
DVM18,2018-03-02 08:00,2,18.85,18.9,18.8,18.9,189
DVM18,2018-03-02 08:30,2,18.9,19.05,18.85,18.85,21
DVM18,2018-03-02 09:00,2,18.85,18.95,18.85,18.95,52
DVM18,2018-03-02 09:30,2,18.9,18.9,18.85,18.9,723
DVM18,2018-03-02 10:00,2,18.9,19,18.9,18.9,202
DVM18,2018-03-02 10:30,2,18.85,18.9,18.85,18.9,230
DVM18,2018-03-02 11:00,2,18.45,18.5,18.45,18.45,24
DVM18,2018-03-02 11:30,2,18.4,18.45,18.4,18.45,113
DVM18,2018-03-02 14:00,2,18.7,18.7,18.7,18.7,2
DVM18,2018-03-05 01:00,5,18.7,18.7,18.7,18.7,5
DVM18,2018-03-05 02:00,5,18.75,18.75,18.75,18.75,1
DVM18,2018-03-05 04:00,5,18.5,18.5,18.5,18.5,100
DVM18,2018-03-05 04:30,5,18.5,18.5,18.5,18.5,8
DVM18,2018-03-05 05:00,5,18.5,18.5,18.5,18.5,432
DVM18,2018-03-05 05:30,5,18.55,18.55,18.55,18.55,5
DVM18,2018-03-05 06:30,5,18.55,18.55,18.55,18.55,25
DVM18,2018-03-05 08:00,5,18.55,18.65,18.55,18.65,55
DVM18,2018-03-05 08:30,5,18.6,18.6,18.55,18.55,69
DVM18,2018-03-05 10:00,5,18.35,18.4,18.3,18.3,884
DVM18,2018-03-05 10:30,5,18.3,18.3,18.3,18.3,40
DVM18,2018-03-05 11:00,5,18.3,18.3,18.3,18.3,24
DVM18,2018-03-05 11:30,5,18.25,18.25,18.25,18.25,6
DVM18,2018-03-05 13:30,5,18.05,18.1,18.05,18.1,14
DVM18,2018-03-05 14:00,5,18,18,18,18,30
DVM18,2018-03-06 03:00,6,18.05,18.05,18.05,18.05,40
DVM18,2018-03-06 04:30,6,18.15,18.15,18.15,18.15,7
DVM18,2018-03-06 05:00,6,18.15,18.2,18.15,18.2,17
DVM18,2018-03-06 08:00,6,18.2,18.2,18.2,18.2,12
DVM18,2018-03-06 08:30,6,18.2,18.25,18.2,18.25,60
DVM18,2018-03-06 09:00,6,18.3,18.3,18.3,18.3,29
DVM18,2018-03-06 10:00,6,18.4,18.4,18.4,18.4,95
DVM18,2018-03-07 02:30,7,18.65,18.65,18.65,18.65,2
DVM18,2018-03-07 03:00,7,18.6,18.6,18.55,18.55,267
DVM18,2018-03-07 04:00,7,18.5,18.5,18.5,18.5,11
DVM18,2018-03-07 05:00,7,18.5,18.55,18.5,18.55,54
DVM18,2018-03-07 05:30,7,18.5,18.5,18.5,18.5,50
DVM18,2018-03-07 08:30,7,18.45,18.5,18.45,18.5,95
DVM18,2018-03-07 09:00,7,18.5,18.55,18.5,18.55,39
DVM18,2018-03-07 10:00,7,18.6,18.65,18.6,18.65,156
DVM18,2018-03-07 10:30,7,18.65,18.7,18.65,18.65,159
DVM18,2018-03-07 11:00,7,18.7,18.75,18.7,18.75,22
DVM18,2018-03-07 11:30,7,18.7,18.7,18.7,18.7,50
DVM18,2018-03-07 12:00,7,18.7,18.7,18.7,18.7,5
DVM18,2018-03-07 12:30,7,18.65,18.65,18.65,18.65,6
DVM18,2018-03-07 13:00,7,18.65,18.65,18.6,18.65,75
DVM18,2018-03-07 13:30,7,18.55,18.55,18.45,18.45,56
DVM18,2018-03-07 14:00,7,18.4,18.4,18.4,18.4,28
DVM18,2018-03-07 14:30,7,18.4,18.4,18.4,18.4,2
DVM18,2018-03-08 01:00,8,18.3,18.3,18.3,18.3,50
DVM18,2018-03-08 02:00,8,18.45,18.5,18.4,18.4,217
DVM18,2018-03-08 02:30,8,18.55,18.55,18.45,18.45,40
DVM18,2018-03-08 03:30,8,18.6,18.6,18.6,18.6,5
DVM18,2018-03-08 04:30,8,18.55,18.55,18.55,18.55,9
DVM18,2018-03-08 05:00,8,18.55,18.55,18.55,18.55,4
DVM18,2018-03-08 05:30,8,18.5,18.5,18.5,18.5,31
DVM18,2018-03-08 06:00,8,18.5,18.5,18.5,18.5,1
DVM18,2018-03-08 06:30,8,18.45,18.45,18.4,18.4,376
DVM18,2018-03-08 07:30,8,18.4,18.4,18.4,18.4,1
DVM18,2018-03-08 08:00,8,18.4,18.4,18.3,18.3,25
DVM18,2018-03-08 08:30,8,18.25,18.25,18.25,18.25,15
DVM18,2018-03-08 09:00,8,18.3,18.3,18.3,18.3,15
DVM18,2018-03-08 09:30,8,18.4,18.4,18.4,18.4,190
DVM18,2018-03-08 10:00,8,18.3,18.35,18.25,18.35,192
DVM18,2018-03-08 10:30,8,18.35,18.35,18.3,18.35,181
DVM18,2018-03-08 11:00,8,18.35,18.45,18.35,18.45,20
DVM18,2018-03-09 03:30,9,18.35,18.35,18.35,18.35,2
DVM18,2018-03-09 04:00,9,18.4,18.4,18.4,18.4,8
DVM18,2018-03-09 05:00,9,18.4,18.4,18.4,18.4,5
DVM18,2018-03-09 06:30,9,18.4,18.4,18.35,18.35,33
DVM18,2018-03-09 07:00,9,18.35,18.35,18.35,18.35,73
DVM18,2018-03-09 07:30,9,18,18.1,18,18.05,385
DVM18,2018-03-09 08:00,9,18.1,18.3,18.1,18.25,69
DVM18,2018-03-09 08:30,9,18.2,18.2,18.1,18.1,128
DVM18,2018-03-09 09:00,9,18.15,18.15,18,18.05,317
DVM18,2018-03-09 09:30,9,18.05,18.05,17.95,17.95,126
DVM18,2018-03-09 10:00,9,17.95,17.95,17.85,17.85,445
DVM18,2018-03-09 10:30,9,17.8,17.85,17.75,17.75,452
DVM18,2018-03-09 11:30,9,17.7,17.7,17.7,17.7,6
DVM18,2018-03-09 12:00,9,17.65,17.65,17.6,17.6,97
DVM18,2018-03-09 13:00,9,17.6,17.6,17.6,17.6,3
DVM18,2018-03-09 14:30,9,17.5,17.5,17.5,17.5,13
DVM18,2018-03-12 02:00,12,17.4,17.4,17.4,17.4,1
DVM18,2018-03-12 04:00,12,17.55,17.55,17.55,17.55,48
DVM18,2018-03-12 04:30,12,17.55,17.55,17.55,17.55,2
DVM18,2018-03-12 05:00,12,17.55,17.6,17.5,17.6,16
DVM18,2018-03-12 05:30,12,17.5,17.5,17.45,17.5,282
DVM18,2018-03-12 06:00,12,17.5,17.5,17.5,17.5,7
DVM18,2018-03-12 07:00,12,17.55,17.6,17.55,17.6,101
DVM18,2018-03-12 07:30,12,17.55,17.55,17.55,17.55,6
DVM18,2018-03-12 08:00,12,17.45,17.45,17.45,17.45,45
DVM18,2018-03-12 08:30,12,17.55,17.55,17.4,17.4,141
DVM18,2018-03-12 09:00,12,17.55,17.55,17.45,17.5,99
DVM18,2018-03-12 09:30,12,17.55,17.55,17.55,17.55,50
DVM18,2018-03-12 10:00,12,17.6,17.6,17.6,17.6,45
DVM18,2018-03-12 10:30,12,17.65,17.65,17.65,17.65,16
DVM18,2018-03-12 11:00,12,17.55,17.6,17.55,17.6,142
DVM18,2018-03-12 11:30,12,17.6,17.7,17.6,17.6,79
DVM18,2018-03-12 12:00,12,17.55,17.55,17.55,17.55,24
DVM18,2018-03-12 12:30,12,17.6,17.6,17.5,17.5,42
DVM18,2018-03-12 13:30,12,17.65,17.65,17.65,17.65,26
DVM18,2018-03-12 14:30,12,17.6,17.6,17.5,17.55,106
DVM18,2018-03-13 03:30,13,17.5,17.5,17.5,17.5,9
DVM18,2018-03-13 04:00,13,17.5,17.5,17.5,17.5,30
DVM18,2018-03-13 04:30,13,17.45,17.45,17.45,17.45,3
DVM18,2018-03-13 05:30,13,17.6,17.6,17.6,17.6,50
DVM18,2018-03-13 06:30,13,17.55,17.55,17.55,17.55,10
DVM18,2018-03-13 07:30,13,17.55,17.6,17.55,17.6,63
DVM18,2018-03-13 08:00,13,17.6,17.6,17.6,17.6,24
DVM18,2018-03-13 08:30,13,17.6,17.65,17.6,17.6,272
DVM18,2018-03-13 09:00,13,17.7,17.75,17.65,17.65,112
DVM18,2018-03-13 10:00,13,17.8,17.9,17.75,17.9,37
DVM18,2018-03-13 10:30,13,17.85,17.9,17.75,17.75,170
DVM18,2018-03-13 11:00,13,18.05,18.15,17.8,17.85,1243
DVM18,2018-03-13 11:30,13,17.85,17.85,17.7,17.8,197
DVM18,2018-03-13 12:00,13,17.75,17.75,17.75,17.75,2
DVM18,2018-03-13 12:30,13,17.75,17.75,17.75,17.75,1
DVM18,2018-03-13 13:30,13,17.75,17.85,17.75,17.85,96
DVM18,2018-03-13 14:30,13,17.9,17.9,17.9,17.9,25
DVM18,2018-03-14 02:30,14,17.85,17.85,17.85,17.85,2
DVM18,2018-03-14 03:00,14,17.85,17.85,17.75,17.8,42
DVM18,2018-03-14 03:30,14,17.8,17.8,17.8,17.8,5
DVM18,2018-03-14 04:30,14,17.8,17.8,17.8,17.8,60
DVM18,2018-03-14 05:00,14,17.85,17.85,17.8,17.8,113
DVM18,2018-03-14 05:30,14,17.8,17.8,17.8,17.8,1
DVM18,2018-03-14 06:30,14,17.7,17.7,17.7,17.7,10
DVM18,2018-03-14 08:00,14,17.65,17.7,17.65,17.7,5
DVM18,2018-03-14 08:30,14,17.75,17.8,17.75,17.8,133
DVM18,2018-03-14 10:00,14,17.9,17.95,17.9,17.95,20
DVM18,2018-03-14 10:30,14,18.05,18.15,18.05,18.1,96
DVM18,2018-03-14 11:00,14,18.2,18.2,18.15,18.15,113
DVM18,2018-03-14 11:30,14,18.15,18.15,18,18,115
DVM18,2018-03-14 12:30,14,18.05,18.05,18,18,46
DVM18,2018-03-15 03:00,15,18,18,18,18,231
DVM18,2018-03-15 03:30,15,18,18,18,18,3
DVM18,2018-03-15 04:00,15,17.95,17.95,17.95,17.95,100
DVM18,2018-03-15 04:30,15,18,18,18,18,196
DVM18,2018-03-15 05:00,15,18.1,18.25,18.1,18.2,268
DVM18,2018-03-15 05:30,15,18.2,18.2,18.2,18.2,11
DVM18,2018-03-15 06:00,15,18.25,18.25,18.2,18.2,37
DVM18,2018-03-15 06:30,15,18.15,18.15,18.15,18.15,100
DVM18,2018-03-15 07:00,15,18.1,18.1,18.1,18.1,8
DVM18,2018-03-15 07:30,15,18.15,18.15,18.15,18.15,27
DVM18,2018-03-15 08:30,15,18.1,18.15,18.1,18.15,11
DVM18,2018-03-15 09:30,15,18.1,18.1,18.05,18.05,26
DVM18,2018-03-15 10:00,15,18,18,17.95,17.95,50
DVM18,2018-03-15 11:00,15,18,18.1,18,18.05,479
DVM18,2018-03-15 11:30,15,18.1,18.1,18,18,290
DVM18,2018-03-15 14:00,15,18,18,17.95,18,151
DVM18,2018-03-15 14:30,15,17.95,17.95,17.95,17.95,4
DVM18,2018-03-16 03:30,16,18,18,17.95,17.95,16
DVM18,2018-03-16 04:00,16,17.9,17.9,17.9,17.9,20
DVM18,2018-03-16 05:00,16,18,18,17.95,17.95,50
DVM18,2018-03-16 05:30,16,18,18,18,18,96
DVM18,2018-03-16 06:00,16,18,18.05,18,18.05,38
DVM18,2018-03-16 06:30,16,18.05,18.05,18,18.05,155
DVM18,2018-03-16 07:00,16,18.05,18.05,18.05,18.05,10
DVM18,2018-03-16 07:30,16,18.05,18.05,18,18,12
DVM18,2018-03-16 08:00,16,17.95,17.95,17.85,17.95,32
DVM18,2018-03-16 08:30,16,17.85,17.85,17.85,17.85,48
DVM18,2018-03-16 09:00,16,17.8,17.8,17.65,17.7,172
DVM18,2018-03-16 09:30,16,17.65,17.65,17.5,17.5,568
DVM18,2018-03-16 10:00,16,17.55,17.6,17.5,17.5,223
DVM18,2018-03-16 10:30,16,17.5,17.55,17.45,17.45,86
DVM18,2018-03-16 11:00,16,17.5,17.7,17.5,17.5,1029
DVM18,2018-03-16 12:00,16,17.6,17.6,17.6,17.6,6
DVM18,2018-03-16 12:30,16,17.6,17.6,17.6,17.6,11
DVM18,2018-03-16 13:00,16,17.6,17.6,17.6,17.6,8
DVM18,2018-03-19 03:00,19,17.75,17.85,17.75,17.85,35
DVM18,2018-03-19 03:30,19,17.85,17.85,17.85,17.85,16
DVM18,2018-03-19 04:00,19,17.85,17.85,17.85,17.85,50
DVM18,2018-03-19 04:30,19,17.8,17.8,17.7,17.7,9
DVM18,2018-03-19 07:30,19,17.7,17.7,17.7,17.7,91
DVM18,2018-03-19 08:00,19,17.75,17.75,17.7,17.7,142
DVM18,2018-03-19 08:30,19,17.65,17.75,17.65,17.75,11
DVM18,2018-03-19 09:00,19,17.8,17.8,17.8,17.8,24
DVM18,2018-03-19 09:30,19,17.85,17.9,17.85,17.9,161
DVM18,2018-03-19 10:00,19,17.9,18.05,17.9,18.05,278
DVM18,2018-03-19 10:30,19,18.05,18.2,18,18.2,300
DVM18,2018-03-19 11:00,19,18.25,18.3,18.1,18.15,277
DVM18,2018-03-19 11:30,19,18.1,18.15,18.1,18.15,27
DVM18,2018-03-19 12:00,19,18.2,18.3,18.2,18.3,47
DVM18,2018-03-19 12:30,19,18.2,18.2,18.05,18.05,144
DVM18,2018-03-19 13:30,19,18.1,18.1,18.1,18.1,10
DVM18,2018-03-19 14:00,19,18.1,18.15,18.05,18.05,56
DVM18,2018-03-19 14:30,19,17.95,18,17.95,17.95,24
DVM18,2018-03-19 15:00,19,17.95,17.95,17.95,17.95,115
DVM18,2018-03-20 02:30,20,17.95,17.95,17.95,17.95,36
DVM18,2018-03-20 03:00,20,18,18.05,17.95,17.95,165
DVM18,2018-03-20 03:30,20,18,18.15,18,18.05,95
DVM18,2018-03-20 04:00,20,18.15,18.2,18.15,18.15,11
DVM18,2018-03-20 05:00,20,18.1,18.1,18,18,36
DVM18,2018-03-20 05:30,20,17.95,17.95,17.9,17.9,4
DVM18,2018-03-20 07:30,20,17.85,17.85,17.85,17.85,100
DVM18,2018-03-20 08:30,20,17.95,17.95,17.85,17.85,122
DVM18,2018-03-20 09:00,20,17.9,17.9,17.9,17.9,30
DVM18,2018-03-20 09:30,20,17.9,18,17.9,18,194
DVM18,2018-03-20 10:00,20,17.95,17.95,17.95,17.95,8
DVM18,2018-03-20 10:30,20,17.9,17.9,17.85,17.9,114
DVM18,2018-03-20 11:00,20,17.9,17.9,17.8,17.85,344
DVM18,2018-03-20 11:30,20,17.9,17.95,17.85,17.85,221
DVM18,2018-03-20 12:00,20,17.85,17.9,17.85,17.9,27
DVM18,2018-03-20 12:30,20,18,18,18,18,113
DVM18,2018-03-20 14:00,20,17.65,17.65,17.6,17.6,19
DVM18,2018-03-20 14:30,20,17.7,17.75,17.7,17.75,14
DVM18,2018-03-20 15:00,20,17.8,17.85,17.8,17.85,6
DVM18,2018-03-20 15:30,20,17.8,17.8,17.75,17.75,6
DVM18,2018-03-21 02:30,21,17.75,17.75,17.7,17.75,12
DVM18,2018-03-21 03:30,21,17.8,17.85,17.8,17.85,69
DVM18,2018-03-21 04:00,21,17.9,17.9,17.9,17.9,32
DVM18,2018-03-21 04:30,21,17.9,17.9,17.9,17.9,87
DVM18,2018-03-21 05:00,21,17.8,17.8,17.8,17.8,2
DVM18,2018-03-21 05:30,21,17.8,17.8,17.8,17.8,10
DVM18,2018-03-21 06:30,21,17.85,17.85,17.85,17.85,38
DVM18,2018-03-21 07:00,21,17.9,17.95,17.9,17.95,124
DVM18,2018-03-21 07:30,21,17.85,17.9,17.85,17.9,182
DVM18,2018-03-21 08:00,21,17.9,17.9,17.8,17.9,101
DVM18,2018-03-21 08:30,21,17.9,17.9,17.85,17.85,21
DVM18,2018-03-21 09:00,21,17.85,17.9,17.85,17.9,79
DVM18,2018-03-21 09:30,21,17.9,17.9,17.9,17.9,20
DVM18,2018-03-21 10:00,21,17.9,17.9,17.85,17.85,35
DVM18,2018-03-21 10:30,21,17.7,17.7,17.65,17.65,76
DVM18,2018-03-21 11:00,21,17.65,17.75,17.65,17.7,238
DVM18,2018-03-21 11:30,21,17.65,17.7,17.65,17.7,66
DVM18,2018-03-21 12:00,21,17.7,17.7,17.65,17.65,11
DVM18,2018-03-21 12:30,21,17.6,17.6,17.6,17.6,2
DVM18,2018-03-21 13:00,21,17.55,17.6,17.45,17.5,81
DVM18,2018-03-21 13:30,21,17.5,17.7,17.5,17.7,4
DVM18,2018-03-21 14:00,21,17.65,17.65,17.6,17.6,4
DVM18,2018-03-21 14:30,21,17.65,17.85,17.65,17.85,13
DVM18,2018-03-21 15:00,21,17.85,17.85,17.85,17.85,1
DVM18,2018-03-22 03:00,22,18,18,17.65,17.65,207
DVM18,2018-03-22 03:30,22,17.6,17.6,17.55,17.6,197
DVM18,2018-03-22 04:00,22,17.9,17.9,17.9,17.9,75
DVM18,2018-03-22 04:30,22,17.85,17.95,17.85,17.95,100
DVM18,2018-03-22 05:00,22,17.8,17.95,17.8,17.95,391
DVM18,2018-03-22 05:30,22,17.95,18.15,17.95,18,601
DVM18,2018-03-22 06:00,22,17.95,18,17.85,18,333
DVM18,2018-03-22 06:30,22,18,18,17.9,17.9,379
DVM18,2018-03-22 07:00,22,17.95,17.95,17.95,17.95,94
DVM18,2018-03-22 07:30,22,18,18.25,17.85,18.05,1105
DVM18,2018-03-22 08:00,22,18.05,18.15,18,18.1,807
DVM18,2018-03-22 08:30,22,18.15,18.3,18.05,18.2,792
DVM18,2018-03-22 09:00,22,18.2,18.2,18.05,18.15,327
DVM18,2018-03-22 09:30,22,18.25,18.3,18.2,18.3,818
DVM18,2018-03-22 10:00,22,18.3,18.35,18.2,18.35,345
DVM18,2018-03-22 10:30,22,18.3,18.55,18.3,18.35,462
DVM18,2018-03-22 11:00,22,18.4,18.4,18.25,18.25,716
DVM18,2018-03-22 11:30,22,18.25,18.25,18.15,18.25,459
DVM18,2018-03-22 12:00,22,18.3,18.3,18.25,18.25,51
DVM18,2018-03-22 14:00,22,18.5,18.55,18.45,18.5,40
DVM18,2018-03-22 14:30,22,18.7,18.7,18.65,18.65,11
DVM18,2018-03-23 02:30,23,18.5,18.5,18.5,18.5,6
DVM18,2018-03-23 03:00,23,18.4,18.4,18.4,18.4,10
DVM18,2018-03-23 03:30,23,18.7,18.8,18.7,18.7,26
DVM18,2018-03-23 04:00,23,18.7,18.75,18.7,18.75,124
DVM18,2018-03-23 04:30,23,18.7,18.8,18.7,18.75,237
DVM18,2018-03-23 05:00,23,18.7,18.7,18.65,18.65,66
DVM18,2018-03-23 05:30,23,18.6,18.6,18.5,18.5,96
DVM18,2018-03-23 06:00,23,18.45,18.45,18.45,18.45,5
DVM18,2018-03-23 06:30,23,18.45,18.6,18.45,18.6,428
DVM18,2018-03-23 07:00,23,18.45,18.5,18.4,18.5,86
DVM18,2018-03-23 07:30,23,18.5,18.6,18.5,18.55,555
DVM18,2018-03-23 08:00,23,18.55,18.55,18.35,18.35,315
DVM18,2018-03-23 08:30,23,18.35,18.5,18.3,18.3,363
DVM18,2018-03-23 09:00,23,18.3,18.45,18.25,18.4,323
DVM18,2018-03-23 09:30,23,18.35,18.45,18.35,18.35,98
DVM18,2018-03-23 10:00,23,18.4,18.5,18.4,18.5,67
DVM18,2018-03-23 10:30,23,18.65,18.7,18.6,18.65,111
DVM18,2018-03-23 11:00,23,18.7,18.7,18.45,18.55,940
DVM18,2018-03-23 11:30,23,18.55,18.7,18.5,18.6,407
DVM18,2018-03-23 12:00,23,18.65,18.65,18.5,18.5,59
DVM18,2018-03-23 13:30,23,18.9,18.9,18.9,18.9,1
DVM18,2018-03-23 14:00,23,19.05,19.15,19.05,19.05,15
DVM18,2018-03-23 14:30,23,19,19,19,19,25
DVM18,2018-03-23 15:00,23,18.8,18.8,18.8,18.8,1
DVM18,2018-03-26 01:30,26,18.4,18.4,18.2,18.35,47
DVM18,2018-03-26 02:00,26,18.35,18.35,18.35,18.35,1
DVM18,2018-03-26 02:30,26,18.4,18.4,18.4,18.4,211
DVM18,2018-03-26 03:00,26,18.35,18.35,18.35,18.35,21
DVM18,2018-03-26 03:30,26,18.3,18.3,18.3,18.3,18
DVM18,2018-03-26 04:00,26,18.3,18.3,18.3,18.3,29
DVM18,2018-03-26 04:30,26,18.25,18.3,18.25,18.25,373
DVM18,2018-03-26 05:30,26,18.3,18.3,18.3,18.3,1
DVM18,2018-03-26 06:30,26,18.4,18.4,18.4,18.4,5
DVM18,2018-03-26 07:00,26,18.4,18.4,18.35,18.35,108
DVM18,2018-03-26 07:30,26,18.4,18.45,18.4,18.45,50
DVM18,2018-03-26 08:00,26,18.5,18.5,18.5,18.5,19
DVM18,2018-03-26 08:30,26,18.5,18.55,18.45,18.45,214
DVM18,2018-03-26 09:00,26,18.5,18.6,18.5,18.6,21
DVM18,2018-03-26 09:30,26,18.65,18.8,18.65,18.7,138
DVM18,2018-03-26 10:00,26,18.65,18.9,18.65,18.75,376
DVM18,2018-03-26 10:30,26,18.8,18.85,18.65,18.85,296
DVM18,2018-03-26 11:00,26,18.65,18.65,18.65,18.65,8
DVM18,2018-03-27 01:30,27,18.3,18.3,18.25,18.25,18
DVM18,2018-03-27 02:00,27,18.2,18.2,18.15,18.15,628
DVM18,2018-03-27 02:30,27,18.3,18.35,18.3,18.35,482
DVM18,2018-03-27 03:00,27,18.4,18.4,18.25,18.3,396
DVM18,2018-03-27 03:30,27,18.25,18.3,18.2,18.2,308
DVM18,2018-03-27 04:30,27,18.2,18.2,18.2,18.2,65
DVM18,2018-03-27 05:00,27,18.25,18.35,18.25,18.35,90
DVM18,2018-03-27 05:30,27,18.35,18.4,18.35,18.4,77
DVM18,2018-03-27 06:00,27,18.35,18.35,18.35,18.35,90
DVM18,2018-03-27 06:30,27,18.4,18.4,18.4,18.4,14
DVM18,2018-03-27 07:00,27,18.3,18.3,18.3,18.3,100
DVM18,2018-03-27 07:30,27,18.35,18.35,18.35,18.35,2
DVM18,2018-03-27 08:00,27,18.4,18.4,18.35,18.35,40
DVM18,2018-03-27 08:30,27,18.4,18.5,18.35,18.35,930
DVM18,2018-03-27 09:00,27,18.35,18.45,18.25,18.35,150
DVM18,2018-03-27 09:30,27,18.35,18.45,18.3,18.3,270
DVM18,2018-03-27 10:00,27,18.35,18.4,18.25,18.25,481
DVM18,2018-03-27 10:30,27,18.25,18.35,18.25,18.35,97
DVM18,2018-03-27 11:30,27,18.35,18.35,18.35,18.35,28
DVM18,2018-03-27 12:00,27,18.35,18.35,18.35,18.35,29
DVM18,2018-03-27 12:30,27,18.4,18.6,18.4,18.6,15
DVM18,2018-03-27 13:00,27,18.6,18.6,18.6,18.6,10
DVM18,2018-03-27 14:00,27,18.7,18.85,18.65,18.85,48
DVM18,2018-03-27 14:30,27,19,19,18.95,18.95,61
DVM18,2018-03-28 01:30,28,18.7,18.7,18.65,18.65,31
DVM18,2018-03-28 02:00,28,18.7,18.7,18.45,18.6,59
DVM18,2018-03-28 02:30,28,18.7,18.9,18.7,18.85,216
DVM18,2018-03-28 03:00,28,18.8,18.8,18.8,18.8,21
DVM18,2018-03-28 03:30,28,18.7,18.75,18.65,18.75,55
DVM18,2018-03-28 05:00,28,18.65,18.7,18.65,18.65,70
DVM18,2018-03-28 05:30,28,18.6,18.6,18.45,18.45,89
DVM18,2018-03-28 06:00,28,18.45,18.45,18.35,18.35,237
DVM18,2018-03-28 07:00,28,18.4,18.4,18.35,18.35,4
DVM18,2018-03-28 07:30,28,18.3,18.45,18.3,18.45,106
DVM18,2018-03-28 08:00,28,18.5,18.5,18.35,18.35,259
DVM18,2018-03-28 08:30,28,18.3,18.45,18.3,18.35,100
DVM18,2018-03-28 09:00,28,18.3,18.6,18.3,18.6,215
DVM18,2018-03-28 09:30,28,18.6,18.75,18.45,18.55,301
DVM18,2018-03-28 10:00,28,18.5,18.5,18.35,18.4,227
DVM18,2018-03-28 10:30,28,18.4,18.4,18.2,18.3,733
DVM18,2018-03-28 11:00,28,18.2,18.3,18.1,18.3,59
DVM18,2018-03-28 11:30,28,18.2,18.3,18.15,18.3,11
DVM18,2018-03-28 12:00,28,18.35,18.35,18.35,18.35,4
DVM18,2018-03-28 12:30,28,18.35,18.35,18.1,18.1,13
DVM18,2018-03-28 13:00,28,18.2,18.25,18.2,18.25,21
DVM18,2018-03-28 13:30,28,18.1,18.2,18.1,18.2,4
DVM18,2018-03-28 14:00,28,18.2,18.4,18.2,18.4,10
DVM18,2018-03-28 14:30,28,18.35,18.35,18.2,18.2,4
DVM18,2018-03-29 01:30,29,18.2,18.2,18.15,18.15,11
DVM18,2018-03-29 02:00,29,18.15,18.2,18.15,18.2,218
DVM18,2018-03-29 02:30,29,18.2,18.2,18.05,18.1,226
DVM18,2018-03-29 03:00,29,18.15,18.15,18.15,18.15,20
DVM18,2018-03-29 03:30,29,18.15,18.15,18.15,18.15,44
DVM18,2018-03-29 04:00,29,18.05,18.05,18.05,18.05,8
DVM18,2018-03-29 05:00,29,18.05,18.05,18.05,18.05,22
DVM18,2018-03-29 05:30,29,18.1,18.15,18.1,18.15,112
DVM18,2018-03-29 06:00,29,18.1,18.1,18.1,18.1,3
DVM18,2018-03-29 06:30,29,18.1,18.2,18.1,18.1,76
DVM18,2018-03-29 07:00,29,18.1,18.1,18.05,18.05,49
DVM18,2018-03-29 07:30,29,18.05,18.1,18.05,18.05,176
DVM18,2018-03-29 08:00,29,18,18,17.95,17.95,107
DVM18,2018-03-29 08:30,29,17.9,18,17.85,17.95,437
DVM18,2018-03-29 09:00,29,17.95,17.95,17.9,17.9,657
DVM18,2018-03-29 09:30,29,17.9,17.9,17.75,17.75,1039
DVM18,2018-03-29 10:00,29,17.7,17.8,17.7,17.75,104
DVM18,2018-03-29 10:30,29,17.75,17.9,17.75,17.8,668
DVM18,2018-03-29 11:30,29,17.75,17.75,17.75,17.75,1
DVM18,2018-03-29 12:00,29,17.6,17.8,17.5,17.8,28
DVM18,2018-03-29 12:30,29,17.75,17.75,17.7,17.7,6
DVM18,2018-03-29 13:30,29,17.75,17.8,17.7,17.75,35
DVM18,2018-03-29 14:30,29,17.8,17.8,17.75,17.8,15
DVM18,2018-04-03 02:00,3,18.1,18.1,18.1,18.1,1
DVM18,2018-04-03 02:30,3,18,18,18,18,100
DVM18,2018-04-03 03:00,3,18.1,18.2,18.1,18.2,59
DVM18,2018-04-03 03:30,3,18.15,18.2,18.1,18.15,104
DVM18,2018-04-03 04:00,3,18.15,18.15,18.05,18.05,240
DVM18,2018-04-03 04:30,3,18,18.1,18,18.1,250
DVM18,2018-04-03 05:00,3,18.1,18.1,18,18,70
DVM18,2018-04-03 05:30,3,18.05,18.05,17.95,17.95,338
DVM18,2018-04-03 06:00,3,18.1,18.1,18.05,18.05,35
DVM18,2018-04-03 06:30,3,18,18,18,18,27
DVM18,2018-04-03 07:00,3,17.95,18,17.95,17.95,44
DVM18,2018-04-03 07:30,3,17.9,18,17.9,17.95,35
DVM18,2018-04-03 08:00,3,17.95,18,17.95,17.95,61
DVM18,2018-04-03 08:30,3,18,18,17.9,17.9,173
DVM18,2018-04-03 09:00,3,18.1,18.25,18.05,18.15,433
DVM18,2018-04-03 09:30,3,18.2,18.2,18.1,18.1,243
DVM18,2018-04-03 10:00,3,18,18.1,18,18.05,463
DVM18,2018-04-03 10:30,3,18.05,18.15,18.05,18.1,274
DVM18,2018-04-03 13:30,3,18.05,18.05,18,18,105
DVM18,2018-04-03 14:00,3,17.9,17.9,17.9,17.9,15
DVM18,2018-04-03 14:30,3,17.95,17.95,17.95,17.95,5
DVM18,2018-04-04 01:30,4,18.2,18.2,18.2,18.2,15
DVM18,2018-04-04 02:00,4,18.2,18.2,18.1,18.15,24
DVM18,2018-04-04 02:30,4,18.25,18.5,18.25,18.5,84
DVM18,2018-04-04 03:00,4,18.5,18.55,18.45,18.45,291
DVM18,2018-04-04 03:30,4,18.45,18.5,18.4,18.4,21
DVM18,2018-04-04 04:00,4,18.45,18.45,18.4,18.4,41
DVM18,2018-04-04 04:30,4,18.5,18.5,18.5,18.5,4
DVM18,2018-04-04 05:00,4,18.45,18.65,18.45,18.65,36
DVM18,2018-04-04 05:30,4,18.6,18.65,18.6,18.65,289
DVM18,2018-04-04 06:00,4,18.55,18.7,18.55,18.7,58
DVM18,2018-04-04 06:30,4,18.6,18.6,18.6,18.6,3
DVM18,2018-04-04 07:00,4,18.55,18.6,18.5,18.5,351
DVM18,2018-04-04 07:30,4,18.55,18.55,18.45,18.5,110
DVM18,2018-04-04 08:00,4,18.55,18.55,18.55,18.55,24
DVM18,2018-04-04 08:30,4,18.55,18.55,18.45,18.45,42
DVM18,2018-04-04 09:00,4,18.4,18.55,18.4,18.55,77
DVM18,2018-04-04 09:30,4,18.55,18.6,18.55,18.6,5
DVM18,2018-04-04 10:00,4,18.45,18.45,18.4,18.45,311
DVM18,2018-04-04 10:30,4,18.5,18.5,18.4,18.4,608
DVM18,2018-04-04 11:00,4,18.5,18.5,18.35,18.35,85
DVM18,2018-04-04 11:30,4,18.35,18.4,18.35,18.4,4
DVM18,2018-04-04 13:00,4,18.3,18.3,18.3,18.3,3
DVM18,2018-04-04 13:30,4,18.25,18.25,18.15,18.15,53
DVM18,2018-04-04 14:00,4,18.15,18.15,18.15,18.15,6
DVM18,2018-04-04 14:30,4,17.95,18,17.85,18,305
DVM18,2018-04-05 01:00,5,17.8,17.8,17.7,17.7,2
DVM18,2018-04-05 01:30,5,17.8,17.85,17.65,17.65,94
DVM18,2018-04-05 02:00,5,17.75,17.75,17.6,17.7,16
DVM18,2018-04-05 03:00,5,17.7,17.75,17.65,17.7,45
DVM18,2018-04-05 03:30,5,17.7,17.75,17.7,17.75,23
DVM18,2018-04-05 04:00,5,17.75,17.8,17.75,17.8,18
DVM18,2018-04-05 04:30,5,17.8,17.8,17.8,17.8,5
DVM18,2018-04-05 05:00,5,17.7,17.7,17.7,17.7,46
DVM18,2018-04-05 05:30,5,17.7,17.7,17.7,17.7,28
DVM18,2018-04-05 06:00,5,17.65,17.65,17.65,17.65,1026
DVM18,2018-04-05 06:30,5,17.6,17.6,17.6,17.6,21
DVM18,2018-04-05 07:30,5,17.6,17.65,17.6,17.65,9
DVM18,2018-04-05 08:00,5,17.6,17.65,17.6,17.65,73
DVM18,2018-04-05 08:30,5,17.65,17.7,17.55,17.65,302
DVM18,2018-04-05 09:00,5,17.65,17.65,17.6,17.6,15
DVM18,2018-04-05 09:30,5,17.6,17.6,17.6,17.6,72
DVM18,2018-04-05 10:00,5,17.65,17.65,17.5,17.5,1139
DVM18,2018-04-05 10:30,5,17.55,17.65,17.55,17.65,381
DVM18,2018-04-05 11:00,5,17.55,17.65,17.55,17.65,52
DVM18,2018-04-05 13:00,5,17.55,17.55,17.55,17.55,11
DVM18,2018-04-05 14:30,5,17.75,17.75,17.75,17.75,7
DVM18,2018-04-06 01:00,6,17.85,17.9,17.8,17.8,39
DVM18,2018-04-06 01:30,6,17.8,17.8,17.8,17.8,35
DVM18,2018-04-06 02:00,6,17.7,17.7,17.6,17.65,69
DVM18,2018-04-06 02:30,6,17.7,17.8,17.65,17.8,78
DVM18,2018-04-06 03:00,6,17.8,17.8,17.8,17.8,40
DVM18,2018-04-06 03:30,6,17.8,17.8,17.8,17.8,25
DVM18,2018-04-06 04:00,6,17.8,17.85,17.8,17.85,107
DVM18,2018-04-06 04:30,6,17.85,17.85,17.85,17.85,150
DVM18,2018-04-06 05:00,6,17.8,17.8,17.8,17.8,7
DVM18,2018-04-06 06:00,6,17.8,17.8,17.8,17.8,29
DVM18,2018-04-06 06:30,6,17.75,17.8,17.75,17.8,58
DVM18,2018-04-06 07:00,6,17.75,17.75,17.75,17.75,39
DVM18,2018-04-06 07:30,6,17.7,17.8,17.55,17.6,409
DVM18,2018-04-06 08:00,6,17.6,17.6,17.6,17.6,4
DVM18,2018-04-06 08:30,6,17.55,17.55,17.3,17.3,548
DVM18,2018-04-06 09:00,6,17.3,17.4,17.3,17.4,252
DVM18,2018-04-06 09:30,6,17.4,17.45,17.35,17.45,503
DVM18,2018-04-06 10:00,6,17.5,17.6,17.45,17.5,685
DVM18,2018-04-06 10:30,6,17.5,17.7,17.5,17.55,643
DVM18,2018-04-06 11:00,6,17.5,17.6,17.5,17.6,14
DVM18,2018-04-06 12:30,6,17.65,17.7,17.65,17.7,20
DVM18,2018-04-06 13:00,6,17.7,17.8,17.7,17.8,23
DVM18,2018-04-06 13:30,6,17.75,17.85,17.75,17.8,339
DVM18,2018-04-06 14:00,6,17.8,17.8,17.8,17.8,27
DVM18,2018-04-06 14:30,6,17.65,17.65,17.5,17.5,60
DVM18,2018-04-09 01:00,9,17.25,17.25,17.25,17.25,23
DVM18,2018-04-09 02:00,9,17.35,17.4,17.25,17.25,38
DVM18,2018-04-09 02:30,9,17.25,17.25,17.25,17.25,59
DVM18,2018-04-09 03:00,9,17.2,17.2,17.15,17.15,69
DVM18,2018-04-09 03:30,9,17.2,17.2,17.15,17.15,149
DVM18,2018-04-09 04:00,9,17.15,17.15,17.1,17.1,373
DVM18,2018-04-09 04:30,9,17.05,17.15,17.05,17.15,35
DVM18,2018-04-09 05:00,9,17.2,17.2,17.1,17.1,84
DVM18,2018-04-09 05:30,9,17.2,17.2,17.2,17.2,7
DVM18,2018-04-09 06:00,9,17.15,17.15,17.15,17.15,22
DVM18,2018-04-09 06:30,9,17.15,17.2,17.15,17.2,33
DVM18,2018-04-09 07:00,9,17.25,17.35,17.25,17.3,8
DVM18,2018-04-09 07:30,9,17.25,17.25,17.25,17.25,20
DVM18,2018-04-09 08:00,9,17.35,17.35,17.3,17.3,59
DVM18,2018-04-09 08:30,9,17.3,17.4,17.3,17.35,239
DVM18,2018-04-09 09:00,9,17.3,17.35,17.3,17.3,115
DVM18,2018-04-09 09:30,9,17.35,17.35,17.25,17.35,215
DVM18,2018-04-09 10:00,9,17.4,17.45,17.35,17.35,229
DVM18,2018-04-09 10:30,9,17.35,17.35,17.3,17.3,336
DVM18,2018-04-09 11:00,9,17.35,17.35,17.3,17.35,22
DVM18,2018-04-09 14:30,9,17.5,17.6,17.5,17.6,10
DVM18,2018-04-10 01:30,10,17.35,17.4,17.15,17.15,37
DVM18,2018-04-10 02:00,10,17,17.15,17,17.1,34
DVM18,2018-04-10 03:30,10,17.1,17.1,17.1,17.1,13
DVM18,2018-04-10 04:00,10,17.15,17.15,17.15,17.15,40
DVM18,2018-04-10 05:00,10,17.1,17.1,17.1,17.1,8
DVM18,2018-04-10 05:30,10,17.05,17.15,17.05,17.15,70
DVM18,2018-04-10 06:00,10,17.15,17.15,17.15,17.15,108
DVM18,2018-04-10 06:30,10,17.2,17.2,17.2,17.2,12
DVM18,2018-04-10 07:00,10,17.2,17.2,17.2,17.2,10
DVM18,2018-04-10 07:30,10,17.2,17.2,17.2,17.2,32
DVM18,2018-04-10 08:30,10,17.15,17.15,17.15,17.15,57
DVM18,2018-04-10 09:00,10,17.15,17.2,17.15,17.2,127
DVM18,2018-04-10 09:30,10,17.25,17.25,17.1,17.1,99
DVM18,2018-04-10 10:00,10,17.1,17.15,17.05,17.05,700
DVM18,2018-04-10 10:30,10,17.1,17.2,17.05,17.05,565
DVM18,2018-04-10 11:00,10,17.05,17.05,17.05,17.05,1
DVM18,2018-04-10 11:30,10,17.25,17.25,17.2,17.2,11
DVM18,2018-04-10 13:00,10,17.2,17.2,17.2,17.2,1
DVM18,2018-04-10 13:30,10,17.25,17.25,17.25,17.25,2
DVM18,2018-04-10 14:30,10,17.2,17.2,17.2,17.2,22
DVM18,2018-04-11 02:00,11,17.25,17.25,17.25,17.25,2
DVM18,2018-04-11 02:30,11,17.2,17.2,17.2,17.2,21
DVM18,2018-04-11 03:00,11,17.15,17.35,17.15,17.35,364
DVM18,2018-04-11 03:30,11,17.35,17.5,17.35,17.45,2174
DVM18,2018-04-11 04:00,11,17.4,17.5,17.35,17.5,1132
DVM18,2018-04-11 04:30,11,17.45,17.45,17.45,17.45,10
DVM18,2018-04-11 05:00,11,17.45,17.65,17.45,17.55,1448
DVM18,2018-04-11 06:00,11,17.6,17.65,17.6,17.65,5
DVM18,2018-04-11 06:30,11,17.65,17.75,17.65,17.65,1531
DVM18,2018-04-11 07:00,11,17.7,17.7,17.65,17.7,852
DVM18,2018-04-11 07:30,11,17.7,17.8,17.65,17.75,1322
DVM18,2018-04-11 08:00,11,17.7,17.7,17.65,17.65,507
DVM18,2018-04-11 08:30,11,17.7,17.7,17.7,17.7,2691
DVM18,2018-04-11 09:00,11,17.7,17.7,17.6,17.6,1616
DVM18,2018-04-11 09:30,11,17.6,17.7,17.55,17.7,1529
DVM18,2018-04-11 10:00,11,17.7,17.75,17.6,17.6,402
DVM18,2018-04-11 10:30,11,17.6,17.6,17.45,17.45,463
DVM18,2018-04-11 11:00,11,17.45,17.45,17.45,17.45,142
DVM18,2018-04-11 11:30,11,17.6,17.6,17.6,17.6,1
DVM18,2018-04-11 12:30,11,17.6,17.7,17.5,17.5,24
DVM18,2018-04-11 13:00,11,17.65,17.65,17.6,17.6,13
DVM18,2018-04-12 02:00,12,17.6,17.6,17.5,17.5,301
DVM18,2018-04-12 02:30,12,17.5,17.5,17.35,17.45,1222
DVM18,2018-04-12 03:00,12,17.45,17.45,17.45,17.45,86
DVM18,2018-04-12 03:30,12,17.45,17.45,17.45,17.45,20
DVM18,2018-04-12 04:00,12,17.45,17.45,17.45,17.45,29
DVM18,2018-04-12 04:30,12,17.4,17.4,17.4,17.4,250
DVM18,2018-04-12 05:00,12,17.4,17.4,17.4,17.4,5
DVM18,2018-04-12 05:30,12,17.35,17.35,17.35,17.35,22
DVM18,2018-04-12 06:30,12,17.3,17.35,17.2,17.25,330
DVM18,2018-04-12 07:00,12,17.25,17.25,17.25,17.25,80
DVM18,2018-04-12 07:30,12,17.25,17.3,17.25,17.3,57
DVM18,2018-04-12 08:00,12,17.25,17.25,17.2,17.2,106
DVM18,2018-04-12 08:30,12,17.25,17.25,17.1,17.1,625
DVM18,2018-04-12 09:00,12,17.1,17.15,17.1,17.15,463
DVM18,2018-04-12 09:30,12,17.15,17.2,17.15,17.2,522
DVM18,2018-04-12 10:00,12,17.15,17.25,17.15,17.15,746
DVM18,2018-04-12 10:30,12,17.15,17.3,17.15,17.25,248
DVM18,2018-04-12 11:00,12,17.25,17.3,17.25,17.3,33
DVM18,2018-04-12 11:30,12,17.25,17.25,17.25,17.25,2
DVM18,2018-04-12 13:00,12,17.3,17.3,17.3,17.3,4
DVM18,2018-04-12 13:30,12,17.3,17.35,17.3,17.3,8
DVM18,2018-04-12 14:00,12,17.3,17.3,17.3,17.3,4
DVM18,2018-04-12 14:30,12,17.25,17.25,17.25,17.25,3
DVM18,2018-04-13 02:00,13,17.05,17.15,16.95,17,143
DVM18,2018-04-13 02:30,13,17.05,17.1,17,17,124
DVM18,2018-04-13 03:00,13,17,17,16.95,16.95,58
DVM18,2018-04-13 03:30,13,17,17,16.95,17,119
DVM18,2018-04-13 04:00,13,16.95,17,16.95,17,71
DVM18,2018-04-13 04:30,13,16.95,16.95,16.85,16.85,81
DVM18,2018-04-13 05:00,13,16.85,16.9,16.85,16.9,580
DVM18,2018-04-13 05:30,13,16.95,16.95,16.9,16.9,504
DVM18,2018-04-13 06:00,13,16.9,16.9,16.9,16.9,67
DVM18,2018-04-13 06:30,13,16.9,16.9,16.9,16.9,187
DVM18,2018-04-13 07:00,13,16.9,16.9,16.9,16.9,260
DVM18,2018-04-13 07:30,13,16.9,16.9,16.9,16.9,644
DVM18,2018-04-13 08:00,13,16.85,16.9,16.85,16.85,860
DVM18,2018-04-13 08:30,13,16.9,16.95,16.85,16.95,496
DVM18,2018-04-13 09:00,13,16.95,17.05,16.95,17.05,182
DVM18,2018-04-13 09:30,13,17.1,17.15,17,17,499
DVM18,2018-04-13 10:00,13,17.05,17.05,16.9,16.9,194
DVM18,2018-04-13 10:30,13,16.9,17,16.8,16.9,523
DVM18,2018-04-13 11:00,13,16.85,16.95,16.85,16.85,184
DVM18,2018-04-13 12:30,13,16.85,16.85,16.85,16.85,8
DVM18,2018-04-13 13:30,13,16.95,16.95,16.95,16.95,1
DVM18,2018-04-13 14:00,13,16.95,16.95,16.95,16.95,5
DVM18,2018-04-13 14:30,13,16.9,16.9,16.9,16.9,50
DVM18,2018-04-16 01:00,16,16.55,16.65,16.5,16.5,13
DVM18,2018-04-16 02:00,16,16.65,16.8,16.55,16.7,104
DVM18,2018-04-16 02:30,16,16.75,16.75,16.65,16.7,126
DVM18,2018-04-16 03:00,16,16.7,16.75,16.7,16.75,18
DVM18,2018-04-16 03:30,16,16.8,16.8,16.75,16.75,141
DVM18,2018-04-16 04:00,16,16.8,16.8,16.75,16.75,28
DVM18,2018-04-16 04:30,16,16.7,16.7,16.7,16.7,149
DVM18,2018-04-16 05:00,16,16.7,16.7,16.7,16.7,211
DVM18,2018-04-16 05:30,16,16.7,16.75,16.7,16.7,136
DVM18,2018-04-16 07:30,16,16.75,16.75,16.65,16.65,81
DVM18,2018-04-16 08:00,16,16.65,16.7,16.65,16.7,310
DVM18,2018-04-16 08:30,16,16.7,16.7,16.6,16.6,1447
DVM18,2018-04-16 09:00,16,16.55,16.6,16.55,16.55,476
DVM18,2018-04-16 09:30,16,16.55,16.55,16.45,16.5,231
DVM18,2018-04-16 10:00,16,16.45,16.45,16.4,16.4,341
DVM18,2018-04-16 10:30,16,16.35,16.35,16.2,16.2,689
DVM18,2018-04-16 11:00,16,16.25,16.3,16.25,16.25,57
DVM18,2018-04-16 11:30,16,16.25,16.25,16.15,16.15,43
DVM18,2018-04-16 12:00,16,16.2,16.2,16.2,16.2,4
DVM18,2018-04-16 13:30,16,16.25,16.25,16.25,16.25,101
DVM18,2018-04-16 14:00,16,16.25,16.3,16.25,16.3,38
DVM18,2018-04-16 14:30,16,16.25,16.3,16.25,16.3,61
DVM18,2018-04-17 01:30,17,16.3,16.3,16.3,16.3,30
DVM18,2018-04-17 02:00,17,16.25,16.25,16.2,16.25,120
DVM18,2018-04-17 02:30,17,16.15,16.15,16,16,211
DVM18,2018-04-17 03:00,17,16.05,16.05,15.9,15.95,404
DVM18,2018-04-17 03:30,17,15.95,15.95,15.9,15.9,279
DVM18,2018-04-17 04:00,17,15.9,15.95,15.9,15.95,227
DVM18,2018-04-17 04:30,17,15.95,16,15.95,15.95,14
DVM18,2018-04-17 05:00,17,15.95,15.95,15.95,15.95,1
DVM18,2018-04-17 05:30,17,15.95,16,15.95,16,102
DVM18,2018-04-17 06:00,17,16,16,15.95,15.95,82
DVM18,2018-04-17 06:30,17,15.95,15.95,15.95,15.95,2
DVM18,2018-04-17 07:00,17,15.9,15.9,15.85,15.9,13
DVM18,2018-04-17 07:30,17,15.95,15.95,15.9,15.95,296
DVM18,2018-04-17 08:00,17,15.95,15.95,15.9,15.95,196
DVM18,2018-04-17 08:30,17,15.95,16,15.85,15.9,836
DVM18,2018-04-17 09:00,17,15.8,15.85,15.7,15.75,239
DVM18,2018-04-17 09:30,17,15.7,15.8,15.7,15.75,834
DVM18,2018-04-17 10:00,17,15.75,15.85,15.7,15.85,844
DVM18,2018-04-17 10:30,17,15.85,15.85,15.7,15.75,450
DVM18,2018-04-17 11:00,17,15.7,15.7,15.65,15.7,83
DVM18,2018-04-17 11:30,17,15.65,15.65,15.65,15.65,1
DVM18,2018-04-17 12:00,17,15.6,15.65,15.6,15.65,6
DVM18,2018-04-17 13:00,17,15.6,15.6,15.6,15.6,60
DVM18,2018-04-17 13:30,17,15.65,15.65,15.65,15.65,20
DVM18,2018-04-17 14:00,17,15.65,15.7,15.65,15.65,56
DVM18,2018-04-17 14:30,17,15.55,15.7,15.55,15.7,26
DVM18,2018-04-18 01:00,18,15.7,15.7,15.7,15.7,16
DVM18,2018-04-18 01:30,18,15.7,15.8,15.7,15.7,31
DVM18,2018-04-18 02:00,18,15.7,15.75,15.5,15.55,1269
DVM18,2018-04-18 02:30,18,15.5,15.55,15.4,15.45,645
DVM18,2018-04-18 03:00,18,15.45,15.5,15.35,15.5,440
DVM18,2018-04-18 03:30,18,15.55,15.6,15.5,15.55,400
DVM18,2018-04-18 04:00,18,15.6,15.65,15.6,15.65,15
DVM18,2018-04-18 04:30,18,15.65,15.65,15.5,15.65,965
DVM18,2018-04-18 05:00,18,15.6,15.6,15.6,15.6,57
DVM18,2018-04-18 05:30,18,15.6,15.6,15.6,15.6,32
DVM18,2018-04-18 06:00,18,15.55,15.55,15.5,15.55,170
DVM18,2018-04-18 06:30,18,15.55,15.6,15.55,15.55,67
DVM18,2018-04-18 07:00,18,15.5,15.6,15.5,15.6,132
DVM18,2018-04-18 07:30,18,15.6,15.65,15.6,15.65,105
DVM18,2018-04-18 08:00,18,15.6,15.7,15.6,15.65,363
DVM18,2018-04-18 08:30,18,15.65,15.7,15.55,15.65,1867
DVM18,2018-04-18 09:00,18,15.6,15.85,15.6,15.8,1584
DVM18,2018-04-18 09:30,18,15.75,15.75,15.55,15.55,586
DVM18,2018-04-18 10:00,18,15.55,15.55,15.45,15.45,837
DVM18,2018-04-18 10:30,18,15.5,15.5,15.35,15.4,1014
DVM18,2018-04-18 11:00,18,15.4,15.4,15.3,15.35,241
DVM18,2018-04-18 11:30,18,15.35,15.35,15.3,15.35,343
DVM18,2018-04-18 14:00,18,15.35,15.35,15.35,15.35,17
DVM18,2018-04-18 14:30,18,15.35,15.35,15.35,15.35,20
DVM18,2018-04-19 02:00,19,15.35,15.4,15.3,15.35,321
DVM18,2018-04-19 02:30,19,15.3,15.35,15.3,15.3,203
DVM18,2018-04-19 03:00,19,15.35,15.4,15.35,15.35,176
DVM18,2018-04-19 03:30,19,15.35,15.45,15.35,15.4,24
DVM18,2018-04-19 04:00,19,15.35,15.4,15.3,15.3,322
DVM18,2018-04-19 04:30,19,15.3,15.3,15.3,15.3,74
DVM18,2018-04-19 05:00,19,15.3,15.3,15.25,15.3,222
DVM18,2018-04-19 05:30,19,15.3,15.3,15.25,15.25,77
DVM18,2018-04-19 06:00,19,15.25,15.3,15.25,15.3,148
DVM18,2018-04-19 06:30,19,15.3,15.35,15.3,15.3,95
DVM18,2018-04-19 07:00,19,15.3,15.35,15.3,15.35,71
DVM18,2018-04-19 07:30,19,15.4,15.45,15.4,15.45,101
DVM18,2018-04-19 08:00,19,15.45,15.55,15.45,15.55,393
DVM18,2018-04-19 08:30,19,15.55,15.55,15.5,15.55,262
DVM18,2018-04-19 09:00,19,15.55,15.6,15.45,15.5,212
DVM18,2018-04-19 09:30,19,15.5,15.65,15.45,15.65,1660
DVM18,2018-04-19 10:00,19,15.65,15.95,15.65,15.7,2667
DVM18,2018-04-19 10:30,19,15.7,15.75,15.6,15.75,777
DVM18,2018-04-19 11:00,19,15.75,15.75,15.75,15.75,102
DVM18,2018-04-19 11:30,19,15.7,15.7,15.65,15.65,52
DVM18,2018-04-19 12:00,19,15.7,15.8,15.7,15.8,40
DVM18,2018-04-19 14:00,19,15.6,15.6,15.6,15.6,20
DVM18,2018-04-19 14:30,19,15.6,15.6,15.55,15.55,70
DVM18,2018-04-20 01:00,20,15.6,15.6,15.6,15.6,1
DVM18,2018-04-20 01:30,20,15.6,15.65,15.6,15.65,4
DVM18,2018-04-20 02:00,20,15.65,15.7,15.6,15.6,226
DVM18,2018-04-20 02:30,20,15.7,15.75,15.7,15.75,133
DVM18,2018-04-20 03:00,20,15.75,15.75,15.65,15.65,105
DVM18,2018-04-20 03:30,20,15.65,15.65,15.65,15.65,37
DVM18,2018-04-20 04:00,20,15.6,15.65,15.6,15.65,101
DVM18,2018-04-20 04:30,20,15.55,15.55,15.5,15.5,39
DVM18,2018-04-20 05:00,20,15.5,15.5,15.5,15.5,13
DVM18,2018-04-20 05:30,20,15.45,15.45,15.4,15.45,100
DVM18,2018-04-20 06:30,20,15.5,15.5,15.5,15.5,11
DVM18,2018-04-20 07:00,20,15.5,15.5,15.5,15.5,2
DVM18,2018-04-20 07:30,20,15.45,15.55,15.45,15.55,299
DVM18,2018-04-20 08:00,20,15.5,15.55,15.45,15.45,254
DVM18,2018-04-20 08:30,20,15.4,15.5,15.4,15.4,209
DVM18,2018-04-20 09:00,20,15.45,15.6,15.35,15.35,1318
DVM18,2018-04-20 09:30,20,15.35,15.4,15.25,15.3,2101
DVM18,2018-04-20 10:00,20,15.35,15.55,15.3,15.45,3276
DVM18,2018-04-20 10:30,20,15.45,15.5,15.25,15.3,1038
DVM18,2018-04-20 11:00,20,15.35,15.4,15.35,15.4,30
DVM18,2018-04-20 11:30,20,15.5,15.5,15.45,15.45,10
DVM18,2018-04-20 12:00,20,15.4,15.4,15.4,15.4,21
DVM18,2018-04-20 12:30,20,15.4,15.4,15.35,15.35,13
DVM18,2018-04-20 14:00,20,15.4,15.4,15.4,15.4,1
DVM18,2018-04-20 14:30,20,15.35,15.4,15.35,15.4,22
DVM18,2018-04-23 02:00,23,15.4,15.45,15.3,15.45,218
DVM18,2018-04-23 02:30,23,15.45,15.5,15.4,15.4,868
DVM18,2018-04-23 03:00,23,15.35,15.45,15.35,15.45,414
DVM18,2018-04-23 03:30,23,15.45,15.45,15.45,15.45,11
DVM18,2018-04-23 04:00,23,15.45,15.5,15.45,15.45,123
DVM18,2018-04-23 04:30,23,15.45,15.45,15.45,15.45,16
DVM18,2018-04-23 05:30,23,15.4,15.4,15.4,15.4,18
DVM18,2018-04-23 06:00,23,15.35,15.35,15.25,15.3,599
DVM18,2018-04-23 07:00,23,15.25,15.25,15.2,15.2,42
DVM18,2018-04-23 07:30,23,15.2,15.2,15.15,15.15,395
DVM18,2018-04-23 08:00,23,15.15,15.15,15.15,15.15,105
DVM18,2018-04-23 08:30,23,15.2,15.35,15.2,15.3,408
DVM18,2018-04-23 09:00,23,15.25,15.3,15.15,15.2,568
DVM18,2018-04-23 09:30,23,15.2,15.3,15.1,15.1,2421
DVM18,2018-04-23 10:00,23,15.15,15.15,14.9,14.9,2624
DVM18,2018-04-23 10:30,23,14.9,15,14.9,15,784
DVM18,2018-04-23 11:00,23,15,15.15,15,15.15,461
DVM18,2018-04-23 11:30,23,15.1,15.15,15.05,15.15,317
DVM18,2018-04-23 13:00,23,15.2,15.35,15.2,15.35,70
DVM18,2018-04-23 13:30,23,15.2,15.2,15.2,15.2,9
DVM18,2018-04-23 14:30,23,15.15,15.15,15.15,15.15,1
DVM18,2018-04-24 01:00,24,15.2,15.2,15.2,15.2,1
DVM18,2018-04-24 02:00,24,15.15,15.2,14.95,14.95,593
DVM18,2018-04-24 02:30,24,14.95,15.05,14.95,14.95,141
DVM18,2018-04-24 03:00,24,14.95,15,14.95,15,509
DVM18,2018-04-24 03:30,24,15,15,14.95,15,177
DVM18,2018-04-24 04:00,24,15,15.05,15,15.05,108
DVM18,2018-04-24 04:30,24,15.05,15.05,15.05,15.05,340
DVM18,2018-04-24 05:00,24,15.05,15.05,15.05,15.05,179
DVM18,2018-04-24 05:30,24,15.1,15.1,15.05,15.05,22
DVM18,2018-04-24 06:00,24,15.05,15.05,15.05,15.05,2
DVM18,2018-04-24 06:30,24,15,15.05,15,15,72
DVM18,2018-04-24 07:00,24,15,15.1,15,15.1,581
DVM18,2018-04-24 07:30,24,15.05,15.05,15.05,15.05,47
DVM18,2018-04-24 08:00,24,15.05,15.1,15.05,15.1,190
DVM18,2018-04-24 08:30,24,15.05,15.25,15.05,15.2,648
DVM18,2018-04-24 09:00,24,15.25,15.3,15.15,15.3,319
DVM18,2018-04-24 09:30,24,15.3,15.3,15.1,15.15,805
DVM18,2018-04-24 10:00,24,15.2,15.25,15,15,1404
DVM18,2018-04-24 10:30,24,15,15.1,15,15.05,1281
DVM18,2018-04-24 11:00,24,15.15,15.2,15.15,15.2,175
DVM18,2018-04-24 11:30,24,15.35,15.5,15.35,15.5,103
DVM18,2018-04-24 12:00,24,15.55,15.6,15.55,15.6,22
DVM18,2018-04-24 12:30,24,15.65,15.8,15.6,15.8,25
DVM18,2018-04-24 13:00,24,15.85,16,15.65,15.7,127
DVM18,2018-04-24 13:30,24,15.75,15.85,15.65,15.65,66
DVM18,2018-04-24 14:00,24,15.55,15.55,15.55,15.55,16
DVM18,2018-04-24 14:30,24,15.65,15.7,15.65,15.7,12
DVM18,2018-04-25 01:00,25,15.55,15.55,15.45,15.45,9
DVM18,2018-04-25 01:30,25,15.45,15.45,15.45,15.45,16
DVM18,2018-04-25 02:00,25,15.45,15.5,15.3,15.35,119
DVM18,2018-04-25 02:30,25,15.3,15.3,15.2,15.25,81
DVM18,2018-04-25 03:00,25,15.25,15.35,15.2,15.35,397
DVM18,2018-04-25 03:30,25,15.35,15.5,15.35,15.45,874
DVM18,2018-04-25 04:00,25,15.45,15.55,15.45,15.55,287
DVM18,2018-04-25 04:30,25,15.55,15.7,15.55,15.6,1033
DVM18,2018-04-25 05:00,25,15.55,15.55,15.45,15.45,673
DVM18,2018-04-25 05:30,25,15.5,15.55,15.5,15.55,71
DVM18,2018-04-25 06:00,25,15.55,15.7,15.55,15.7,511
DVM18,2018-04-25 06:30,25,15.65,15.65,15.55,15.55,23
DVM18,2018-04-25 07:00,25,15.6,15.6,15.5,15.5,60
DVM18,2018-04-25 07:30,25,15.45,15.5,15.45,15.5,322
DVM18,2018-04-25 08:00,25,15.45,15.55,15.45,15.5,386
DVM18,2018-04-25 08:30,25,15.5,15.85,15.5,15.8,2158
DVM18,2018-04-25 09:00,25,15.8,15.9,15.75,15.8,1560
DVM18,2018-04-25 09:30,25,15.75,15.8,15.55,15.7,2499
DVM18,2018-04-25 10:00,25,15.7,15.85,15.65,15.7,2902
DVM18,2018-04-25 10:30,25,15.65,15.95,15.65,15.9,1576
DVM18,2018-04-25 11:00,25,15.9,16.05,15.85,15.9,528
DVM18,2018-04-25 11:30,25,15.9,15.95,15.85,15.9,553
DVM18,2018-04-25 12:00,25,15.9,15.9,15.85,15.9,36
DVM18,2018-04-25 12:30,25,15.85,15.95,15.8,15.9,56
DVM18,2018-04-25 13:00,25,15.9,15.9,15.8,15.9,131
DVM18,2018-04-25 13:30,25,15.9,15.9,15.75,15.8,126
DVM18,2018-04-25 14:00,25,15.8,15.85,15.7,15.8,99
DVM18,2018-04-25 14:30,25,15.8,15.9,15.65,15.8,98
DVM18,2018-04-26 01:00,26,15.7,15.75,15.7,15.75,19
DVM18,2018-04-26 02:00,26,15.7,15.75,15.6,15.6,134
DVM18,2018-04-26 02:30,26,15.6,15.6,15.55,15.6,442
DVM18,2018-04-26 03:00,26,15.55,15.55,15.5,15.55,58
DVM18,2018-04-26 03:30,26,15.6,15.6,15.5,15.55,51
DVM18,2018-04-26 04:00,26,15.55,15.55,15.5,15.5,223
DVM18,2018-04-26 04:30,26,15.5,15.5,15.5,15.5,1
DVM18,2018-04-26 05:00,26,15.5,15.5,15.45,15.5,156
DVM18,2018-04-26 05:30,26,15.55,15.55,15.45,15.45,306
DVM18,2018-04-26 06:00,26,15.5,15.5,15.45,15.45,121
DVM18,2018-04-26 06:30,26,15.45,15.45,15.45,15.45,12
DVM18,2018-04-26 07:00,26,15.35,15.4,15.35,15.4,40
DVM18,2018-04-26 07:30,26,15.4,15.4,15.3,15.4,1115
DVM18,2018-04-26 08:00,26,15.4,15.45,15.4,15.4,206
DVM18,2018-04-26 08:30,26,15.45,15.5,15.35,15.35,305
DVM18,2018-04-26 09:00,26,15.35,15.4,15.1,15.15,901
DVM18,2018-04-26 09:30,26,15.15,15.2,15.1,15.1,819
DVM18,2018-04-26 10:00,26,15.15,15.15,15.05,15.05,1758
DVM18,2018-04-26 10:30,26,15.05,15.15,15.05,15.1,853
DVM18,2018-04-26 11:00,26,15.15,15.15,15.05,15.05,75
DVM18,2018-04-26 12:00,26,15.1,15.1,15.05,15.05,72
DVM18,2018-04-26 12:30,26,15.1,15.1,15.05,15.05,14
DVM18,2018-04-26 14:00,26,15.1,15.1,15.1,15.1,68
DVM18,2018-04-26 14:30,26,15.1,15.1,15.05,15.05,8
DVM18,2018-04-27 02:00,27,15,15,15,15,14
DVM18,2018-04-27 02:30,27,15,15,14.95,14.95,44
DVM18,2018-04-27 03:00,27,14.95,15.05,14.95,15.05,122
DVM18,2018-04-27 03:30,27,15.05,15.05,14.95,14.95,60
DVM18,2018-04-27 04:00,27,14.95,15.05,14.95,15.05,132
DVM18,2018-04-27 04:30,27,15.05,15.05,15,15,5
DVM18,2018-04-27 05:00,27,15,15,15,15,2
DVM18,2018-04-27 05:30,27,15.05,15.05,15.05,15.05,49
DVM18,2018-04-27 06:00,27,15.05,15.1,15.05,15.1,69
DVM18,2018-04-27 06:30,27,15,15.05,15,15.05,35
DVM18,2018-04-27 07:00,27,15,15.05,15,15.05,6
DVM18,2018-04-27 07:30,27,15.1,15.1,15,15,54
DVM18,2018-04-27 08:00,27,14.95,14.95,14.85,14.85,571
DVM18,2018-04-27 08:30,27,14.9,15,14.9,14.95,996
DVM18,2018-04-27 09:00,27,14.95,15.05,14.9,15.05,1006
DVM18,2018-04-27 09:30,27,15.1,15.2,15.05,15.1,1644
DVM18,2018-04-27 10:00,27,15.1,15.1,14.85,14.85,2331
DVM18,2018-04-27 10:30,27,14.85,15.05,14.85,15.05,1934
DVM18,2018-04-27 11:00,27,15,15,15,15,150
DVM18,2018-04-27 11:30,27,15,15.05,14.95,14.95,259
DVM18,2018-04-27 12:00,27,14.95,15,14.95,15,43
DVM18,2018-04-27 12:30,27,15,15.05,15,15.05,78
DVM18,2018-04-27 14:00,27,14.95,14.95,14.95,14.95,14
DVM18,2018-04-27 14:30,27,15.05,15.05,15.05,15.05,10
DVM18,2018-04-30 01:00,30,14.95,14.95,14.85,14.85,54
DVM18,2018-04-30 02:00,30,14.85,14.9,14.85,14.85,98
DVM18,2018-04-30 02:30,30,14.9,14.9,14.85,14.85,148
DVM18,2018-04-30 03:00,30,14.85,14.9,14.85,14.9,182
DVM18,2018-04-30 03:30,30,14.85,14.9,14.85,14.85,309
DVM18,2018-04-30 04:00,30,14.8,14.85,14.8,14.8,79
DVM18,2018-04-30 04:30,30,14.85,14.85,14.85,14.85,8
DVM18,2018-04-30 05:00,30,14.85,14.9,14.85,14.9,187
DVM18,2018-04-30 05:30,30,14.9,14.9,14.85,14.85,337
DVM18,2018-04-30 06:00,30,14.85,14.9,14.85,14.85,372
DVM18,2018-04-30 06:30,30,14.85,14.9,14.85,14.9,340
DVM18,2018-04-30 07:00,30,14.9,15,14.9,15,383
DVM18,2018-04-30 07:30,30,14.95,15.2,14.95,15.15,1401
DVM18,2018-04-30 08:00,30,15.2,15.25,15.2,15.2,1556
DVM18,2018-04-30 08:30,30,15.2,15.25,15.15,15.2,1698
DVM18,2018-04-30 09:00,30,15.25,15.25,15.1,15.15,1103
DVM18,2018-04-30 09:30,30,15.2,15.3,15.1,15.25,2198
DVM18,2018-04-30 10:00,30,15.25,15.3,15.15,15.25,4162
DVM18,2018-04-30 10:30,30,15.2,15.4,15.15,15.4,1516
DVM18,2018-04-30 11:00,30,15.4,15.4,15.35,15.35,797
DVM18,2018-04-30 11:30,30,15.3,15.3,15.25,15.25,97
DVM18,2018-04-30 12:00,30,15.25,15.25,15.2,15.25,136
DVM18,2018-04-30 12:30,30,15.25,15.25,15.25,15.25,8
DVM18,2018-04-30 13:30,30,15.25,15.3,15.25,15.3,73
DVM18,2018-04-30 14:00,30,15.35,15.45,15.35,15.45,46
DVM18,2018-04-30 14:30,30,15.45,15.6,15.4,15.6,72
DVM18,2018-05-02 01:00,2,15.15,15.15,15.05,15.05,12
DVM18,2018-05-02 01:30,2,15.1,15.1,15.1,15.1,26
DVM18,2018-05-02 02:00,2,15.05,15.1,14.9,14.9,1363
DVM18,2018-05-02 02:30,2,14.9,14.95,14.85,14.9,854
DVM18,2018-05-02 03:00,2,14.95,15.05,14.85,15,478
DVM18,2018-05-02 03:30,2,15,15,14.9,14.9,385
DVM18,2018-05-02 04:00,2,14.95,15,14.95,14.95,665
DVM18,2018-05-02 05:00,2,14.95,15,14.95,15,74
DVM18,2018-05-02 05:30,2,14.95,14.95,14.9,14.9,287
DVM18,2018-05-02 06:00,2,14.9,14.95,14.9,14.95,72
DVM18,2018-05-02 06:30,2,15,15,14.95,14.95,146
DVM18,2018-05-02 07:00,2,14.95,15,14.85,14.9,1343
DVM18,2018-05-02 07:30,2,14.9,14.95,14.9,14.9,521
DVM18,2018-05-02 08:00,2,14.95,15.1,14.95,15,1576
DVM18,2018-05-02 08:30,2,15.05,15.05,15,15,96
DVM18,2018-05-02 09:00,2,15,15.05,14.9,15,901
DVM18,2018-05-02 09:30,2,15,15,14.95,14.95,385
DVM18,2018-05-02 10:00,2,14.95,15,14.9,14.9,1401
DVM18,2018-05-02 10:30,2,14.9,15.05,14.9,15.05,918
DVM18,2018-05-02 11:00,2,15,15,14.95,14.95,11
DVM18,2018-05-02 11:30,2,14.9,15,14.9,14.9,220
DVM18,2018-05-02 12:00,2,14.9,14.9,14.9,14.9,29
DVM18,2018-05-02 12:30,2,14.9,14.9,14.9,14.9,1
DVM18,2018-05-02 13:00,2,14.85,14.95,14.85,14.9,136
DVM18,2018-05-02 13:30,2,14.85,14.9,14.85,14.9,52
DVM18,2018-05-02 14:00,2,15,15.05,14.95,15.05,25
DVM18,2018-05-02 14:30,2,15.05,15.05,15,15,10
DVM18,2018-05-03 01:00,3,15.1,15.2,15.1,15.2,45
DVM18,2018-05-03 01:30,3,15.15,15.15,15.15,15.15,20
DVM18,2018-05-03 02:00,3,15.05,15.1,14.95,15,148
DVM18,2018-05-03 02:30,3,14.95,15.05,14.95,14.95,149
DVM18,2018-05-03 03:00,3,14.95,14.95,14.9,14.95,264
DVM18,2018-05-03 03:30,3,14.95,15,14.9,14.95,212
DVM18,2018-05-03 04:00,3,14.95,14.95,14.9,14.9,568
DVM18,2018-05-03 04:30,3,14.9,14.9,14.9,14.9,107
DVM18,2018-05-03 05:00,3,14.95,14.95,14.95,14.95,100
DVM18,2018-05-03 05:30,3,14.95,14.95,14.9,14.9,123
DVM18,2018-05-03 06:00,3,14.95,15,14.95,15,192
DVM18,2018-05-03 06:30,3,14.95,15.1,14.95,15.1,134
DVM18,2018-05-03 07:00,3,15.1,15.15,15.1,15.1,50
DVM18,2018-05-03 07:30,3,15.15,15.15,15.1,15.1,112
DVM18,2018-05-03 08:00,3,15.05,15.05,15.05,15.05,35
DVM18,2018-05-03 08:30,3,15.05,15.2,15.05,15.15,327
DVM18,2018-05-03 09:00,3,15.15,15.3,15.15,15.3,1045
DVM18,2018-05-03 09:30,3,15.3,15.55,15.3,15.55,4366
DVM18,2018-05-03 10:00,3,15.5,15.5,15.35,15.4,1998
DVM18,2018-05-03 10:30,3,15.4,15.45,15.35,15.35,753
DVM18,2018-05-03 11:00,3,15.35,15.4,15.35,15.4,232
DVM18,2018-05-03 11:30,3,15.4,15.4,15.2,15.2,243
DVM18,2018-05-03 12:00,3,15.25,15.3,15.25,15.25,20
DVM18,2018-05-03 12:30,3,15.2,15.2,15.1,15.2,60
DVM18,2018-05-03 13:30,3,15.1,15.15,15.1,15.15,161
DVM18,2018-05-03 14:00,3,15.15,15.15,15.15,15.15,33
DVM18,2018-05-03 14:30,3,15.1,15.1,15.05,15.1,74
DVM18,2018-05-04 01:30,4,15.2,15.2,15.2,15.2,34
DVM18,2018-05-04 02:00,4,15.2,15.2,15.1,15.1,299
DVM18,2018-05-04 02:30,4,15.15,15.15,15.05,15.1,685
DVM18,2018-05-04 03:00,4,15.1,15.15,15.05,15.15,167
DVM18,2018-05-04 03:30,4,15.1,15.1,15,15.05,512
DVM18,2018-05-04 04:00,4,15.1,15.1,15.1,15.1,10
DVM18,2018-05-04 04:30,4,15.1,15.1,15,15,392
DVM18,2018-05-04 05:00,4,15,15,14.9,14.95,250
DVM18,2018-05-04 05:30,4,15,15.1,15,15.1,315
DVM18,2018-05-04 06:00,4,15.05,15.1,15.05,15.05,94
DVM18,2018-05-04 06:30,4,15.05,15.15,15.05,15.15,6
DVM18,2018-05-04 07:00,4,15.15,15.2,15.1,15.1,94
DVM18,2018-05-04 07:30,4,15.1,15.15,15.1,15.1,275
DVM18,2018-05-04 08:00,4,15.1,15.2,15.1,15.2,567
DVM18,2018-05-04 08:30,4,15.2,15.3,15.1,15.1,1227
DVM18,2018-05-04 09:00,4,15.15,15.15,14.9,14.9,1461
DVM18,2018-05-04 09:30,4,14.9,14.95,14.9,14.9,2137
DVM18,2018-05-04 10:00,4,14.95,15,14.75,14.8,3175
DVM18,2018-05-04 10:30,4,14.75,14.85,14.75,14.85,1109
DVM18,2018-05-04 11:00,4,14.85,14.85,14.85,14.85,44
DVM18,2018-05-04 11:30,4,14.8,14.8,14.8,14.8,47
DVM18,2018-05-04 12:00,4,14.8,14.8,14.8,14.8,2
DVM18,2018-05-04 12:30,4,14.85,14.85,14.85,14.85,40
DVM18,2018-05-04 13:00,4,14.8,14.8,14.8,14.8,16
DVM18,2018-05-04 14:00,4,14.75,14.75,14.75,14.75,1
DVM18,2018-05-04 14:30,4,14.8,14.8,14.8,14.8,5
DVM18,2018-05-07 01:00,7,14.9,14.9,14.9,14.9,2
DVM18,2018-05-07 01:30,7,14.85,14.85,14.85,14.85,3
DVM18,2018-05-07 02:00,7,14.75,14.8,14.75,14.75,30
DVM18,2018-05-07 02:30,7,14.75,14.8,14.75,14.75,197
DVM18,2018-05-07 03:00,7,14.8,14.85,14.75,14.85,309
DVM18,2018-05-07 03:30,7,14.75,14.8,14.75,14.75,143
DVM18,2018-05-07 04:00,7,14.8,14.8,14.8,14.8,342
DVM18,2018-05-07 04:30,7,14.8,14.8,14.75,14.8,148
DVM18,2018-05-07 05:00,7,14.8,14.8,14.8,14.8,201
DVM18,2018-05-07 05:30,7,14.75,14.75,14.7,14.75,245
DVM18,2018-05-07 06:00,7,14.8,14.8,14.75,14.8,1104
DVM18,2018-05-07 06:30,7,14.75,14.75,14.75,14.75,1
DVM18,2018-05-07 07:00,7,14.75,14.8,14.75,14.8,315
DVM18,2018-05-07 07:30,7,14.75,14.75,14.75,14.75,1045
DVM18,2018-05-07 08:00,7,14.75,14.8,14.75,14.8,896
DVM18,2018-05-07 08:30,7,14.8,14.8,14.7,14.7,919
DVM18,2018-05-07 09:00,7,14.7,14.8,14.65,14.8,834
DVM18,2018-05-07 09:30,7,14.75,14.85,14.75,14.8,408
DVM18,2018-05-07 10:00,7,14.8,14.8,14.7,14.8,1395
DVM18,2018-05-07 10:30,7,14.75,14.85,14.75,14.75,242
DVM18,2018-05-07 11:00,7,14.75,14.75,14.75,14.75,19
DVM18,2018-05-07 11:30,7,14.8,14.8,14.75,14.75,207
DVM18,2018-05-07 12:30,7,14.75,14.75,14.75,14.75,1
DVM18,2018-05-07 13:00,7,14.75,14.75,14.75,14.75,16
DVM18,2018-05-07 14:00,7,14.85,14.9,14.85,14.9,21
DVM18,2018-05-07 14:30,7,14.9,14.9,14.9,14.9,20
DVM18,2018-05-08 01:00,8,14.8,14.8,14.8,14.8,31
DVM18,2018-05-08 01:30,8,14.8,14.8,14.8,14.8,27
DVM18,2018-05-08 02:00,8,14.75,14.85,14.7,14.75,252
DVM18,2018-05-08 02:30,8,14.8,14.85,14.8,14.8,143
DVM18,2018-05-08 03:00,8,14.8,15.05,14.8,15.05,1030
DVM18,2018-05-08 03:30,8,15,15,14.95,15,568
DVM18,2018-05-08 04:00,8,15.05,15.2,15.05,15.1,809
DVM18,2018-05-08 04:30,8,15.15,15.15,15.15,15.15,842
DVM18,2018-05-08 05:00,8,15.15,15.15,15.1,15.15,775
DVM18,2018-05-08 05:30,8,15.15,15.15,15.15,15.15,70
DVM18,2018-05-08 06:00,8,15.2,15.2,15.15,15.15,548
DVM18,2018-05-08 06:30,8,15.15,15.15,15.15,15.15,20
DVM18,2018-05-08 07:00,8,15.15,15.2,15.1,15.15,246
DVM18,2018-05-08 07:30,8,15.15,15.2,15.15,15.15,1321
DVM18,2018-05-08 08:00,8,15.15,15.15,15.15,15.15,768
DVM18,2018-05-08 08:30,8,15.2,15.25,15.15,15.2,961
DVM18,2018-05-08 09:00,8,15.15,15.3,15.15,15.3,700
DVM18,2018-05-08 09:30,8,15.3,15.3,15.2,15.25,328
DVM18,2018-05-08 10:00,8,15.3,15.3,15.1,15.2,2144
DVM18,2018-05-08 10:30,8,15.15,15.25,15.15,15.25,160
DVM18,2018-05-08 11:00,8,15.15,15.15,15.15,15.15,1
DVM18,2018-05-08 11:30,8,15.2,15.25,15.2,15.25,31
DVM18,2018-05-08 12:30,8,15.2,15.2,15.2,15.2,16
DVM18,2018-05-08 13:00,8,15.2,15.2,15.2,15.2,14
DVM18,2018-05-08 13:30,8,15.2,15.2,15.2,15.2,67
DVM18,2018-05-08 14:00,8,15.2,15.2,15.1,15.1,151
DVM18,2018-05-08 14:30,8,15.05,15.05,15,15.05,35
DVM18,2018-05-09 01:00,9,15.05,15.1,15.05,15.1,44
DVM18,2018-05-09 02:00,9,15.1,15.1,14.95,14.95,1147
DVM18,2018-05-09 02:30,9,14.95,14.95,14.85,14.85,1125
DVM18,2018-05-09 03:00,9,14.9,14.9,14.8,14.85,1184
DVM18,2018-05-09 03:30,9,14.85,14.85,14.8,14.8,87
DVM18,2018-05-09 04:00,9,14.85,14.9,14.8,14.85,771
DVM18,2018-05-09 04:30,9,14.85,15,14.85,14.9,1374
DVM18,2018-05-09 05:00,9,14.9,14.95,14.9,14.9,952
DVM18,2018-05-09 05:30,9,14.9,14.9,14.85,14.9,656
DVM18,2018-05-09 06:00,9,14.9,14.9,14.85,14.85,860
DVM18,2018-05-09 06:30,9,14.85,14.85,14.85,14.85,635
DVM18,2018-05-09 07:00,9,14.85,14.85,14.85,14.85,99
DVM18,2018-05-09 07:30,9,14.85,14.85,14.8,14.8,1109
DVM18,2018-05-09 08:00,9,14.8,14.85,14.75,14.85,940
DVM18,2018-05-09 08:30,9,14.85,14.85,14.65,14.7,1335
DVM18,2018-05-09 09:00,9,14.7,14.75,14.65,14.7,991
DVM18,2018-05-09 09:30,9,14.7,14.75,14.65,14.7,1253
DVM18,2018-05-09 10:00,9,14.7,14.75,14.65,14.65,2532
DVM18,2018-05-09 10:30,9,14.65,14.7,14.6,14.6,793
DVM18,2018-05-09 11:00,9,14.65,14.7,14.5,14.55,1368
DVM18,2018-05-09 11:30,9,14.55,14.55,14.55,14.55,3
DVM18,2018-05-09 12:00,9,14.5,14.55,14.5,14.55,20
DVM18,2018-05-09 12:30,9,14.5,14.55,14.5,14.55,52
DVM18,2018-05-09 13:00,9,14.55,14.6,14.55,14.55,29
DVM18,2018-05-09 14:30,9,14.5,14.5,14.5,14.5,307
DVM18,2018-05-10 01:00,10,14.45,14.45,14.4,14.4,49
DVM18,2018-05-10 01:30,10,14.45,14.45,14.45,14.45,18
DVM18,2018-05-10 02:00,10,14.5,14.6,14.5,14.55,377
DVM18,2018-05-10 02:30,10,14.5,14.5,14.4,14.4,552
DVM18,2018-05-10 03:00,10,14.45,14.5,14.45,14.45,109
DVM18,2018-05-10 03:30,10,14.4,14.45,14.4,14.45,994
DVM18,2018-05-10 04:00,10,14.45,14.5,14.45,14.45,1405
DVM18,2018-05-10 04:30,10,14.5,14.5,14.45,14.5,135
DVM18,2018-05-10 05:00,10,14.6,14.65,14.6,14.65,47
DVM18,2018-05-10 05:30,10,14.65,14.85,14.65,14.75,2327
DVM18,2018-05-10 06:00,10,14.7,14.7,14.7,14.7,207
DVM18,2018-05-10 06:30,10,14.65,14.7,14.65,14.7,320
DVM18,2018-05-10 07:00,10,14.75,14.8,14.7,14.7,116
DVM18,2018-05-10 07:30,10,14.7,14.75,14.65,14.65,551
DVM18,2018-05-10 08:00,10,14.7,14.7,14.65,14.65,680
DVM18,2018-05-10 08:30,10,14.65,14.65,14.45,14.5,2376
DVM18,2018-05-10 09:00,10,14.5,14.55,14.45,14.45,1088
DVM18,2018-05-10 09:30,10,14.4,14.45,14.35,14.4,1258
DVM18,2018-05-10 10:00,10,14.35,14.4,14.25,14.3,4549
DVM18,2018-05-10 10:30,10,14.25,14.3,14.25,14.25,1328
DVM18,2018-05-10 11:00,10,14.25,14.3,14.25,14.3,241
DVM18,2018-05-10 11:30,10,14.25,14.25,14.25,14.25,72
DVM18,2018-05-10 12:00,10,14.25,14.3,14.25,14.3,14
DVM18,2018-05-10 12:30,10,14.3,14.3,14.3,14.3,5
DVM18,2018-05-10 13:30,10,14.3,14.3,14.3,14.3,32
DVM18,2018-05-10 14:00,10,14.25,14.25,14.25,14.25,19
DVM18,2018-05-10 14:30,10,14.25,14.25,14.15,14.15,57
DVM18,2018-05-11 01:00,11,14.2,14.2,14.2,14.2,1
DVM18,2018-05-11 01:30,11,14.25,14.25,14.25,14.25,12
DVM18,2018-05-11 02:00,11,14.25,14.3,14.15,14.15,222
DVM18,2018-05-11 02:30,11,14.2,14.2,14.1,14.1,801
DVM18,2018-05-11 03:00,11,14.1,14.1,14.1,14.1,170
DVM18,2018-05-11 03:30,11,14.1,14.15,14.1,14.15,208
DVM18,2018-05-11 04:00,11,14.2,14.25,14.15,14.25,341
DVM18,2018-05-11 04:30,11,14.2,14.25,14.2,14.25,28
DVM18,2018-05-11 05:00,11,14.2,14.2,14.2,14.2,56
DVM18,2018-05-11 05:30,11,14.2,14.2,14.15,14.2,225
DVM18,2018-05-11 06:00,11,14.2,14.2,14.2,14.2,64
DVM18,2018-05-11 06:30,11,14.2,14.2,14.15,14.15,533
DVM18,2018-05-11 07:00,11,14.2,14.2,14.15,14.2,681
DVM18,2018-05-11 07:30,11,14.15,14.2,14.15,14.2,230
DVM18,2018-05-11 08:00,11,14.15,14.2,14.15,14.15,186
DVM18,2018-05-11 08:30,11,14.15,14.2,14.1,14.1,1121
DVM18,2018-05-11 09:00,11,14.1,14.1,14.05,14.05,809
DVM18,2018-05-11 09:30,11,14.05,14.05,14.05,14.05,1620
DVM18,2018-05-11 10:00,11,14.05,14.1,14,14,2321
DVM18,2018-05-11 10:30,11,14,14.05,14,14,721
DVM18,2018-05-11 11:00,11,14,14.1,13.95,14.1,162
DVM18,2018-05-11 11:30,11,14.1,14.15,14,14,231
DVM18,2018-05-11 12:00,11,14,14,14,14,17
DVM18,2018-05-11 12:30,11,14,14.05,14,14.05,10
DVM18,2018-05-11 13:00,11,14.05,14.05,14.05,14.05,21
DVM18,2018-05-11 13:30,11,14.05,14.05,14,14.05,20
DVM18,2018-05-11 14:00,11,14.05,14.1,14.05,14.1,179
DVM18,2018-05-11 14:30,11,14,14,13.95,13.95,37
DVM18,2018-05-14 01:00,14,13.95,13.95,13.75,13.75,293
DVM18,2018-05-14 01:30,14,13.75,13.8,13.75,13.8,179
DVM18,2018-05-14 02:00,14,13.8,13.85,13.7,13.7,2011
DVM18,2018-05-14 02:30,14,13.65,13.9,13.65,13.8,1119
DVM18,2018-05-14 03:00,14,13.85,13.85,13.75,13.8,1797
DVM18,2018-05-14 03:30,14,13.8,13.85,13.75,13.8,993
DVM18,2018-05-14 04:00,14,13.85,13.85,13.8,13.8,216
DVM18,2018-05-14 04:30,14,13.8,13.95,13.8,13.95,1326
DVM18,2018-05-14 05:00,14,13.9,13.95,13.9,13.95,553
DVM18,2018-05-14 05:30,14,14,14.1,14,14.05,585
DVM18,2018-05-14 06:00,14,14.05,14.05,13.95,13.95,403
DVM18,2018-05-14 06:30,14,14,14,13.95,13.95,293
DVM18,2018-05-14 07:00,14,13.95,14,13.9,14,362
DVM18,2018-05-14 07:30,14,13.95,14,13.95,14,629
DVM18,2018-05-14 08:00,14,14,14.05,13.95,14,255
DVM18,2018-05-14 08:30,14,14,14.1,13.95,14.05,2676
DVM18,2018-05-14 09:00,14,14.05,14.05,13.95,14,3691
DVM18,2018-05-14 09:30,14,14,14.1,13.95,14,2184
DVM18,2018-05-14 10:00,14,14.05,14.1,13.85,13.95,3479
DVM18,2018-05-14 10:30,14,13.9,14,13.9,13.95,895
DVM18,2018-05-14 11:00,14,13.95,14,13.9,13.95,166
DVM18,2018-05-14 11:30,14,13.95,13.95,13.95,13.95,21
DVM18,2018-05-14 12:30,14,13.95,13.95,13.95,13.95,110
DVM18,2018-05-14 13:00,14,14,14,14,14,30
DVM18,2018-05-14 14:00,14,13.95,13.95,13.95,13.95,25
DVM18,2018-05-14 14:30,14,13.95,13.95,13.9,13.95,57
DVM18,2018-05-15 01:00,15,14,14.3,14,14.25,96
DVM18,2018-05-15 01:30,15,14.2,14.2,14.15,14.2,664
DVM18,2018-05-15 02:00,15,14.1,14.15,13.95,13.95,392
DVM18,2018-05-15 02:30,15,13.95,13.95,13.85,13.85,1042
DVM18,2018-05-15 03:00,15,13.85,13.95,13.85,13.85,798
DVM18,2018-05-15 03:30,15,13.85,13.9,13.85,13.9,244
DVM18,2018-05-15 04:00,15,13.85,13.9,13.85,13.9,240
DVM18,2018-05-15 04:30,15,13.9,13.9,13.9,13.9,124
DVM18,2018-05-15 05:00,15,13.9,13.9,13.9,13.9,582
DVM18,2018-05-15 05:30,15,13.9,13.95,13.9,13.95,455
DVM18,2018-05-15 06:00,15,13.95,13.95,13.85,13.85,467
DVM18,2018-05-15 06:30,15,13.85,13.85,13.8,13.8,303
DVM18,2018-05-15 07:00,15,13.8,13.9,13.8,13.9,596
DVM18,2018-05-15 07:30,15,13.9,14.1,13.9,14,1507
DVM18,2018-05-15 08:00,15,14.05,14.05,13.95,13.95,1613
DVM18,2018-05-15 08:30,15,13.95,14.25,13.95,14.2,3246
DVM18,2018-05-15 09:00,15,14.2,14.2,14,14.1,2406
DVM18,2018-05-15 09:30,15,14.1,14.1,13.95,14.05,2351
DVM18,2018-05-15 10:00,15,14.05,14.05,13.85,14,4473
DVM18,2018-05-15 10:30,15,13.95,14,13.8,13.85,1758
DVM18,2018-05-15 11:00,15,13.85,13.95,13.85,13.95,403
DVM18,2018-05-15 11:30,15,13.9,13.9,13.8,13.8,125
DVM18,2018-05-15 12:00,15,13.8,13.95,13.8,13.95,54
DVM18,2018-05-15 12:30,15,13.9,13.9,13.9,13.9,48
DVM18,2018-05-15 13:00,15,13.9,14,13.85,13.95,69
DVM18,2018-05-15 13:30,15,13.95,13.95,13.8,13.85,154
DVM18,2018-05-15 14:00,15,13.95,13.95,13.85,13.95,102
DVM18,2018-05-15 14:30,15,13.95,14,13.85,14,71
DVM18,2018-05-16 01:00,16,14,14,13.95,14,49
DVM18,2018-05-16 01:30,16,14.05,14.05,13.85,13.85,130
DVM18,2018-05-16 02:00,16,13.9,13.95,13.8,13.8,572
DVM18,2018-05-16 02:30,16,13.8,14,13.8,13.95,2248
DVM18,2018-05-16 03:00,16,13.9,14,13.9,13.95,426
DVM18,2018-05-16 03:30,16,13.95,14.1,13.9,14.1,1497
DVM18,2018-05-16 04:00,16,14.05,14.25,14.05,14.25,2431
DVM18,2018-05-16 04:30,16,14.2,14.25,14.2,14.2,2030
DVM18,2018-05-16 05:00,16,14.2,14.2,14.15,14.2,2421
DVM18,2018-05-16 05:30,16,14.2,14.25,14.2,14.2,3194
DVM18,2018-05-16 06:00,16,14.2,14.25,14.15,14.25,1085
DVM18,2018-05-16 06:30,16,14.25,14.35,14.25,14.35,1700
DVM18,2018-05-16 07:00,16,14.3,14.35,14.25,14.35,1012
DVM18,2018-05-16 07:30,16,14.3,14.35,14.2,14.25,1007
DVM18,2018-05-16 08:00,16,14.25,14.25,14.15,14.15,433
DVM18,2018-05-16 08:30,16,14.15,14.3,14.1,14.2,2828
DVM18,2018-05-16 09:00,16,14.15,14.25,14.15,14.2,4436
DVM18,2018-05-16 09:30,16,14.2,14.25,14.15,14.2,2306
DVM18,2018-05-16 10:00,16,14.25,14.35,14.15,14.35,2741
DVM18,2018-05-16 10:30,16,14.35,14.35,14.2,14.25,1917
DVM18,2018-05-16 11:00,16,14.2,14.2,14.2,14.2,273
DVM18,2018-05-16 11:30,16,14.25,14.25,14.15,14.2,114
DVM18,2018-05-16 12:00,16,14.2,14.25,14.2,14.2,132
DVM18,2018-05-16 12:30,16,14.2,14.2,14.2,14.2,9
DVM18,2018-05-16 13:00,16,14.25,14.25,14.25,14.25,113
DVM18,2018-05-16 13:30,16,14.15,14.15,14.15,14.15,2
DVM18,2018-05-16 14:00,16,14.15,14.15,14.15,14.15,34
DVM18,2018-05-16 14:30,16,14.2,14.25,14.15,14.15,33
DVM18,2018-05-17 01:00,17,14.1,14.3,14.1,14.2,164
DVM18,2018-05-17 01:30,17,14.15,14.2,14.15,14.2,116
DVM18,2018-05-17 02:00,17,14.2,14.25,14.1,14.1,174
DVM18,2018-05-17 02:30,17,14.1,14.1,14,14.1,554
DVM18,2018-05-17 03:00,17,14.05,14.15,14.05,14.05,145
DVM18,2018-05-17 03:30,17,14.05,14.05,14.05,14.05,18
DVM18,2018-05-17 04:00,17,14.05,14.05,14.05,14.05,82
DVM18,2018-05-17 04:30,17,14.05,14.1,14.05,14.05,1164
DVM18,2018-05-17 05:00,17,14.05,14.3,14.05,14.3,1514
DVM18,2018-05-17 05:30,17,14.25,14.3,14.2,14.3,1352
DVM18,2018-05-17 06:00,17,14.25,14.25,14.25,14.25,40
DVM18,2018-05-17 06:30,17,14.25,14.25,14.2,14.2,333
DVM18,2018-05-17 07:00,17,14.2,14.2,14.15,14.15,369
DVM18,2018-05-17 07:30,17,14.2,14.2,14.1,14.1,2485
DVM18,2018-05-17 08:00,17,14.1,14.1,14,14.1,1202
DVM18,2018-05-17 08:30,17,14.05,14.1,14.05,14.1,1042
DVM18,2018-05-17 09:00,17,14.05,14.05,14,14,768
DVM18,2018-05-17 09:30,17,14.05,14.05,13.9,14,3992
DVM18,2018-05-17 10:00,17,14,14.05,13.9,14,1656
DVM18,2018-05-17 10:30,17,13.95,14,13.9,13.9,1650
DVM18,2018-05-17 11:00,17,14,14.05,14,14,170
DVM18,2018-05-17 11:30,17,14,14.1,14,14.1,309
DVM18,2018-05-17 12:00,17,14,14,14,14,16
DVM18,2018-05-17 12:30,17,14.05,14.15,14.05,14.15,95
DVM18,2018-05-17 13:00,17,14.15,14.3,14.15,14.15,255
DVM18,2018-05-17 13:30,17,14.1,14.1,13.95,13.95,35
DVM18,2018-05-17 14:00,17,14,14,13.95,13.95,39
DVM18,2018-05-17 14:30,17,13.95,13.95,13.95,13.95,6
DVM18,2018-05-18 01:00,18,13.9,13.9,13.9,13.9,48
DVM18,2018-05-18 01:30,18,13.9,13.9,13.9,13.9,68
DVM18,2018-05-18 02:00,18,13.9,13.95,13.85,13.95,191
DVM18,2018-05-18 02:30,18,13.95,14.05,13.95,14.05,348
DVM18,2018-05-18 03:00,18,14.1,14.2,14.1,14.2,1368
DVM18,2018-05-18 03:30,18,14.25,14.25,14.15,14.25,2197
DVM18,2018-05-18 04:00,18,14.25,14.25,14.15,14.15,381
DVM18,2018-05-18 04:30,18,14.15,14.25,14.1,14.15,1552
DVM18,2018-05-18 05:00,18,14.2,14.2,14.2,14.2,489
DVM18,2018-05-18 05:30,18,14.2,14.25,14.15,14.15,425
DVM18,2018-05-18 06:00,18,14.15,14.2,14.15,14.2,498
DVM18,2018-05-18 06:30,18,14.15,14.2,14.15,14.2,343
DVM18,2018-05-18 07:00,18,14.2,14.3,14.2,14.3,696
DVM18,2018-05-18 07:30,18,14.25,14.55,14.25,14.5,3632
DVM18,2018-05-18 08:00,18,14.45,14.45,14.3,14.3,1143
DVM18,2018-05-18 08:30,18,14.25,14.3,14.2,14.3,845
DVM18,2018-05-18 09:00,18,14.3,14.3,14.25,14.25,1599
DVM18,2018-05-18 09:30,18,14.3,14.6,14.3,14.45,3938
DVM18,2018-05-18 10:00,18,14.45,14.6,14.3,14.55,4117
DVM18,2018-05-18 10:30,18,14.6,14.6,14.4,14.45,2239
DVM18,2018-05-18 11:00,18,14.45,14.5,14.45,14.45,86
DVM18,2018-05-18 11:30,18,14.5,14.6,14.5,14.55,68
DVM18,2018-05-18 12:00,18,14.55,14.55,14.55,14.55,3
DVM18,2018-05-18 12:30,18,14.55,14.6,14.55,14.6,43
DVM18,2018-05-18 13:00,18,14.55,14.55,14.55,14.55,32
DVM18,2018-05-18 13:30,18,14.5,14.5,14.5,14.5,2
DVM18,2018-05-18 14:00,18,14.55,14.55,14.55,14.55,25
DVM18,2018-05-18 14:30,18,14.45,14.45,14.4,14.4,14
DVM18,2018-05-21 01:00,21,14.3,14.3,14.1,14.2,33
DVM18,2018-05-21 01:30,21,14.2,14.25,14.2,14.25,48
DVM18,2018-05-21 02:00,21,14.35,14.45,14.25,14.3,514
DVM18,2018-05-21 02:30,21,14.3,14.3,14.05,14.05,2164
DVM18,2018-05-21 03:00,21,14.05,14.15,14,14.15,632
DVM18,2018-05-21 03:30,21,14.1,14.1,14,14,223
DVM18,2018-05-21 04:00,21,14.05,14.05,14,14.05,661
DVM18,2018-05-21 04:30,21,14.05,14.1,14.05,14.1,42
DVM18,2018-05-21 05:00,21,14.05,14.05,14,14,189
DVM18,2018-05-21 05:30,21,14.05,14.1,14.05,14.05,593
DVM18,2018-05-21 06:00,21,14.05,14.1,14.05,14.1,64
DVM18,2018-05-21 06:30,21,14.1,14.1,14.1,14.1,110
DVM18,2018-05-21 07:30,21,14.1,14.15,14.1,14.1,942
DVM18,2018-05-21 08:00,21,14.1,14.2,14.1,14.15,135
DVM18,2018-05-21 08:30,21,14.15,14.2,14.15,14.2,3515
DVM18,2018-05-21 09:00,21,14.2,14.35,14.2,14.35,1430
DVM18,2018-05-21 09:30,21,14.35,14.35,14.2,14.25,2292
DVM18,2018-05-21 10:00,21,14.25,14.4,14.2,14.35,3198
DVM18,2018-05-21 10:30,21,14.35,14.45,14.3,14.3,1064
DVM18,2018-05-21 11:00,21,14.35,14.35,14.3,14.3,61
DVM18,2018-05-21 11:30,21,14.3,14.3,14.25,14.25,32
DVM18,2018-05-21 12:00,21,14.25,14.25,14.2,14.2,80
DVM18,2018-05-21 13:00,21,14.25,14.25,14.25,14.25,4
DVM18,2018-05-21 13:30,21,14.3,14.3,14.3,14.3,4
DVM18,2018-05-21 14:30,21,14.3,14.3,14.3,14.3,13
DVM18,2018-05-22 01:00,22,14.4,14.4,14.3,14.3,52
DVM18,2018-05-22 01:30,22,14.3,14.3,14.25,14.25,110
DVM18,2018-05-22 02:00,22,14.2,14.3,14.15,14.25,2234
DVM18,2018-05-22 02:30,22,14.25,14.3,14.2,14.2,552
DVM18,2018-05-22 03:00,22,14.2,14.25,14.2,14.2,533
DVM18,2018-05-22 03:30,22,14.2,14.25,14.15,14.15,334
DVM18,2018-05-22 04:00,22,14.15,14.2,14.1,14.1,548
DVM18,2018-05-22 04:30,22,14.15,14.15,14.15,14.15,109
DVM18,2018-05-22 05:00,22,14.15,14.15,14.05,14.05,795
DVM18,2018-05-22 05:30,22,14.05,14.1,14.05,14.05,162
DVM18,2018-05-22 06:00,22,14.05,14.05,14,14,383
DVM18,2018-05-22 06:30,22,14,14,13.9,13.95,825
DVM18,2018-05-22 07:00,22,13.95,14,13.95,14,822
DVM18,2018-05-22 07:30,22,14.05,14.05,14.05,14.05,251
DVM18,2018-05-22 08:00,22,14.05,14.05,14,14,1248
DVM18,2018-05-22 08:30,22,14,14,13.9,13.95,877
DVM18,2018-05-22 09:00,22,13.9,14,13.9,14,2114
DVM18,2018-05-22 09:30,22,13.95,13.95,13.9,13.9,327
DVM18,2018-05-22 10:00,22,13.9,13.95,13.85,13.9,1180
DVM18,2018-05-22 10:30,22,13.9,14,13.8,13.9,774
DVM18,2018-05-22 11:00,22,13.9,13.9,13.85,13.9,22
DVM18,2018-05-22 11:30,22,13.9,13.9,13.85,13.9,75
DVM18,2018-05-22 13:00,22,13.95,13.95,13.95,13.95,5
DVM18,2018-05-22 13:30,22,13.95,13.95,13.95,13.95,3
DVM18,2018-05-22 14:00,22,14,14.05,14,14.05,260
DVM18,2018-05-22 14:30,22,14.05,14.1,14,14,40
DVM18,2018-05-23 01:00,23,14.15,14.25,14.1,14.15,62
DVM18,2018-05-23 01:30,23,14.15,14.2,14.15,14.2,2
DVM18,2018-05-23 02:00,23,14.15,14.7,14.1,14.6,4250
DVM18,2018-05-23 02:30,23,14.65,14.8,14.45,14.8,4235
DVM18,2018-05-23 03:00,23,14.8,14.9,14.7,14.8,3873
DVM18,2018-05-23 03:30,23,14.8,14.9,14.65,14.9,2188
DVM18,2018-05-23 04:00,23,14.9,14.9,14.8,14.85,827
DVM18,2018-05-23 04:30,23,14.8,14.95,14.75,14.75,952
DVM18,2018-05-23 05:00,23,14.8,14.8,14.7,14.8,524
DVM18,2018-05-23 05:30,23,14.7,14.8,14.6,14.8,1554
DVM18,2018-05-23 06:00,23,14.8,14.85,14.75,14.75,412
DVM18,2018-05-23 06:30,23,14.75,14.95,14.75,14.95,1590
DVM18,2018-05-23 07:00,23,14.95,14.95,14.85,14.85,374
DVM18,2018-05-23 07:30,23,14.85,14.95,14.85,14.95,370
DVM18,2018-05-23 08:00,23,14.95,15.05,14.9,14.9,3258
DVM18,2018-05-23 08:30,23,14.9,15.05,14.85,15,3036
DVM18,2018-05-23 09:00,23,15,15.05,14.85,14.85,3046
DVM18,2018-05-23 09:30,23,14.9,15.15,14.9,15.1,3244
DVM18,2018-05-23 10:00,23,15,15.05,14.85,14.9,5129
DVM18,2018-05-23 10:30,23,14.95,14.95,14.75,14.85,1767
DVM18,2018-05-23 11:00,23,14.85,14.85,14.85,14.85,14
DVM18,2018-05-23 11:30,23,14.9,14.9,14.75,14.75,61
DVM18,2018-05-23 12:00,23,14.8,14.9,14.8,14.9,39
DVM18,2018-05-23 12:30,23,14.8,14.8,14.8,14.8,28
DVM18,2018-05-23 13:00,23,14.7,14.7,14.6,14.65,110
DVM18,2018-05-23 13:30,23,14.7,14.7,14.55,14.6,41
DVM18,2018-05-23 14:00,23,14.6,14.6,14.55,14.6,154
DVM18,2018-05-23 14:30,23,14.6,14.65,14.55,14.55,384
DVM18,2018-05-24 01:00,24,14.75,14.8,14.7,14.8,178
DVM18,2018-05-24 01:30,24,14.7,14.7,14.7,14.7,1
DVM18,2018-05-24 02:00,24,14.7,14.7,14.45,14.45,1249
DVM18,2018-05-24 02:30,24,14.45,14.5,14.35,14.35,757
DVM18,2018-05-24 03:00,24,14.4,14.4,14.35,14.4,637
DVM18,2018-05-24 03:30,24,14.35,14.35,14.3,14.3,326
DVM18,2018-05-24 04:00,24,14.35,14.4,14.3,14.35,798
DVM18,2018-05-24 04:30,24,14.35,14.35,14.3,14.35,215
DVM18,2018-05-24 05:00,24,14.35,14.4,14.3,14.4,314
DVM18,2018-05-24 05:30,24,14.4,14.5,14.4,14.4,772
DVM18,2018-05-24 06:00,24,14.4,14.6,14.4,14.6,1095
DVM18,2018-05-24 06:30,24,14.6,14.7,14.6,14.7,1384
DVM18,2018-05-24 07:00,24,14.7,14.9,14.7,14.9,2373
DVM18,2018-05-24 07:30,24,14.85,14.85,14.75,14.8,852
DVM18,2018-05-24 08:00,24,14.9,14.9,14.8,14.8,1182
DVM18,2018-05-24 08:30,24,14.85,15.1,14.7,15,3851
DVM18,2018-05-24 09:00,24,15,15.2,14.8,15.15,3805
DVM18,2018-05-24 09:30,24,15.2,15.3,15.05,15.25,3052
DVM18,2018-05-24 10:00,24,15.3,15.35,14.9,15,2618
DVM18,2018-05-24 10:30,24,15,15.05,14.75,14.75,2820
DVM18,2018-05-24 11:00,24,14.7,14.8,14.7,14.75,305
DVM18,2018-05-24 11:30,24,14.75,14.75,14.75,14.75,5
DVM18,2018-05-24 12:00,24,14.7,14.7,14.65,14.65,82
DVM18,2018-05-24 12:30,24,14.7,14.7,14.7,14.7,5
DVM18,2018-05-24 13:00,24,14.7,14.7,14.7,14.7,25
DVM18,2018-05-24 13:30,24,14.7,14.7,14.7,14.7,2
DVM18,2018-05-24 14:00,24,14.7,14.7,14.65,14.65,6
DVM18,2018-05-24 14:30,24,14.65,14.7,14.6,14.6,75
DVM18,2018-05-25 01:00,25,14.55,14.55,14.45,14.5,80
DVM18,2018-05-25 01:30,25,14.5,14.65,14.5,14.65,51
DVM18,2018-05-25 02:00,25,14.6,14.7,14.45,14.45,1146
DVM18,2018-05-25 02:30,25,14.45,14.55,14.45,14.5,1760
DVM18,2018-05-25 03:00,25,14.55,14.6,14.45,14.45,932
DVM18,2018-05-25 03:30,25,14.45,14.5,14.45,14.5,569
DVM18,2018-05-25 04:00,25,14.5,14.5,14.45,14.5,667
DVM18,2018-05-25 04:30,25,14.5,14.5,14.5,14.5,151
DVM18,2018-05-25 05:00,25,14.5,14.8,14.5,14.65,1253
DVM18,2018-05-25 05:30,25,14.65,14.8,14.6,14.8,1409
DVM18,2018-05-25 06:00,25,14.8,14.95,14.75,14.95,1048
DVM18,2018-05-25 06:30,25,14.95,15,14.95,14.95,1263
DVM18,2018-05-25 07:00,25,15,15.05,14.95,15.05,1456
DVM18,2018-05-25 07:30,25,15.05,15.4,15.05,15.4,1673
DVM18,2018-05-25 08:00,25,15.35,15.85,15.35,15.5,7582
DVM18,2018-05-25 08:30,25,15.5,15.75,15.4,15.45,5552
DVM18,2018-05-25 09:00,25,15.45,15.5,15.25,15.45,3791
DVM18,2018-05-25 09:30,25,15.45,15.45,15.3,15.4,1493
DVM18,2018-05-25 10:00,25,15.4,15.45,15.2,15.3,5793
DVM18,2018-05-25 10:30,25,15.3,15.5,15.2,15.2,1706
DVM18,2018-05-25 11:00,25,15.25,15.3,15.2,15.3,163
DVM18,2018-05-25 11:30,25,15.25,15.25,15.25,15.25,5
DVM18,2018-05-25 12:00,25,15.3,15.3,15.3,15.3,14
DVM18,2018-05-25 13:00,25,15.4,15.4,15.35,15.35,25
DVM18,2018-05-25 13:30,25,15.35,15.35,15.35,15.35,25
DVM18,2018-05-25 14:00,25,15.35,15.35,15.35,15.35,1
DVM18,2018-05-25 14:30,25,15.35,15.6,15.35,15.5,289
DVM18,2018-05-28 01:00,28,15.05,15.25,14.95,15.05,163
DVM18,2018-05-28 01:30,28,15.05,15.05,14.85,14.85,529
DVM18,2018-05-28 02:00,28,15,15,14.7,15,1096
DVM18,2018-05-28 02:30,28,14.95,15.1,14.95,15.05,904
DVM18,2018-05-28 03:00,28,15.05,15.25,15.05,15.25,457
DVM18,2018-05-28 03:30,28,15.25,15.35,15.25,15.35,332
DVM18,2018-05-28 04:00,28,15.35,15.5,15.35,15.5,963
DVM18,2018-05-28 04:30,28,15.45,15.55,15.35,15.55,998
DVM18,2018-05-28 05:00,28,15.55,15.9,15.55,15.7,2058
DVM18,2018-05-28 05:30,28,15.7,15.75,15.6,15.6,466
DVM18,2018-05-28 06:00,28,15.55,15.6,15.5,15.6,352
DVM18,2018-05-28 06:30,28,15.6,15.7,15.6,15.65,989
DVM18,2018-05-28 07:00,28,15.65,15.8,15.65,15.8,2858
DVM18,2018-05-28 07:30,28,15.8,15.9,15.8,15.85,1519
DVM18,2018-05-28 08:00,28,15.85,15.85,15.7,15.7,1821
DVM18,2018-05-28 08:30,28,15.7,15.7,15.6,15.7,560
DVM18,2018-05-28 09:00,28,15.7,15.75,15.65,15.7,935
DVM18,2018-05-28 09:30,28,15.7,15.75,15.6,15.65,872
DVM18,2018-05-28 10:00,28,15.6,15.9,15.6,15.85,3963
DVM18,2018-05-28 10:30,28,15.85,15.9,15.7,15.7,2289
DVM18,2018-05-28 11:00,28,15.75,15.75,15.75,15.75,257
DVM18,2018-05-28 11:30,28,15.75,15.8,15.75,15.8,171
DVM18,2018-05-28 12:00,28,15.8,16,15.8,16,317
DVM18,2018-05-28 12:30,28,16.05,16.15,15.95,15.95,89
DVM18,2018-05-28 13:30,28,15.95,16,15.95,16,42
DVM18,2018-05-28 14:00,28,16.15,16.5,16.15,16.5,24
DVM18,2018-05-28 14:30,28,16,16,15.95,15.95,2
DVM18,2018-05-29 01:00,29,15.9,16.55,15.9,16.5,365
DVM18,2018-05-29 01:30,29,16.65,16.9,16.45,16.45,232
DVM18,2018-05-29 02:00,29,16.5,17.05,16.45,17,2883
DVM18,2018-05-29 02:30,29,17.05,17.9,17.05,17.4,9353
DVM18,2018-05-29 03:00,29,17.4,17.75,17.4,17.75,3202
DVM18,2018-05-29 03:30,29,17.8,18.1,17.5,17.55,6611
DVM18,2018-05-29 04:00,29,17.5,17.5,17.1,17.4,1834
DVM18,2018-05-29 04:30,29,17.4,17.55,17.3,17.3,2566
DVM18,2018-05-29 05:00,29,17.25,17.3,16.8,16.9,4450
DVM18,2018-05-29 05:30,29,16.85,17,16.8,16.9,1596
DVM18,2018-05-29 06:00,29,16.95,17.1,16.95,17.05,1193
DVM18,2018-05-29 06:30,29,17.05,17.1,17.05,17.05,554
DVM18,2018-05-29 07:00,29,17.1,17.2,16.95,17,3094
DVM18,2018-05-29 07:30,29,17,17.05,16.65,16.65,1828
DVM18,2018-05-29 08:00,29,16.65,16.95,16.55,16.9,2934
DVM18,2018-05-29 08:30,29,16.9,16.9,16.5,16.5,2823
DVM18,2018-05-29 09:00,29,16.5,16.85,16.45,16.75,3924
DVM18,2018-05-29 09:30,29,16.75,17.2,16.75,17.15,6348
DVM18,2018-05-29 10:00,29,17.2,17.6,17.2,17.5,6608
DVM18,2018-05-29 10:30,29,17.55,17.9,17.5,17.65,1805
DVM18,2018-05-29 11:00,29,17.8,18.15,17.8,17.8,881
DVM18,2018-05-29 11:30,29,17.75,17.75,17.45,17.55,469
DVM18,2018-05-29 12:00,29,17.55,17.55,17.55,17.55,54
DVM18,2018-05-29 12:30,29,17.9,18,17.8,17.9,159
DVM18,2018-05-29 13:00,29,17.9,18.25,17.9,18.15,151
DVM18,2018-05-29 13:30,29,18.15,18.45,18.1,18.45,301
DVM18,2018-05-29 14:00,29,18.5,18.55,18.3,18.35,252
DVM18,2018-05-29 14:30,29,18.35,18.35,17.7,17.7,348
DVM18,2018-05-30 01:00,30,17.9,17.9,16.9,16.9,462
DVM18,2018-05-30 01:30,30,16.9,17.1,16.85,16.9,360
DVM18,2018-05-30 02:00,30,17.05,17.2,17,17.05,1705
DVM18,2018-05-30 02:30,30,17.1,17.1,16.9,16.95,1751
DVM18,2018-05-30 03:00,30,17,17.15,16.75,17.1,2342
DVM18,2018-05-30 03:30,30,17.05,17.5,17.05,17.3,1344
DVM18,2018-05-30 04:00,30,17.25,17.45,17.15,17.35,987
DVM18,2018-05-30 04:30,30,17.35,17.6,17.25,17.35,2240
DVM18,2018-05-30 05:00,30,17.3,17.3,17.1,17.1,414
DVM18,2018-05-30 05:30,30,17.1,17.1,17,17.1,1084
DVM18,2018-05-30 06:00,30,17.1,17.1,16.9,17,1786
DVM18,2018-05-30 06:30,30,17.05,17.1,16.85,16.95,1577
DVM18,2018-05-30 07:00,30,17,17.05,16.95,16.95,977
DVM18,2018-05-30 07:30,30,16.9,17.15,16.9,17.05,517
DVM18,2018-05-30 08:00,30,17.05,17.1,17,17.1,322
DVM18,2018-05-30 08:30,30,17.05,17.4,17.05,17.4,2279
DVM18,2018-05-30 09:00,30,17.35,17.4,17.15,17.3,1437
DVM18,2018-05-30 09:30,30,17.25,17.35,17.15,17.2,1696
DVM18,2018-05-30 10:00,30,17.15,17.15,16.85,17,5459
DVM18,2018-05-30 10:30,30,17,17.05,16.65,16.65,3341
DVM18,2018-05-30 11:00,30,16.6,16.75,16.6,16.7,286
DVM18,2018-05-30 11:30,30,16.75,16.85,16.75,16.75,143
DVM18,2018-05-30 12:00,30,16.75,16.75,16.6,16.65,214
DVM18,2018-05-30 12:30,30,16.6,16.6,16.4,16.45,156
DVM18,2018-05-30 13:00,30,16.5,16.55,16.5,16.5,58
DVM18,2018-05-30 13:30,30,16.6,16.65,16.55,16.65,69
DVM18,2018-05-30 14:00,30,16.6,16.75,16.6,16.75,29
DVM18,2018-05-30 14:30,30,16.75,16.75,16.7,16.75,173
DVM18,2018-05-31 01:00,31,16.8,16.95,16.8,16.85,73
DVM18,2018-05-31 01:30,31,16.8,16.8,16.6,16.65,129
DVM18,2018-05-31 02:00,31,16.7,16.85,16.5,16.55,2350
DVM18,2018-05-31 02:30,31,16.55,16.55,16.25,16.35,3531
DVM18,2018-05-31 03:00,31,16.4,16.55,16.35,16.4,638
DVM18,2018-05-31 03:30,31,16.4,16.45,16.4,16.45,334
DVM18,2018-05-31 04:00,31,16.45,16.55,16.35,16.35,1914
DVM18,2018-05-31 04:30,31,16.4,16.5,16.35,16.4,1605
DVM18,2018-05-31 05:00,31,16.35,16.45,16.3,16.45,2953
DVM18,2018-05-31 05:30,31,16.4,16.4,16.25,16.25,796
DVM18,2018-05-31 06:00,31,16.25,16.25,16.15,16.25,1896
DVM18,2018-05-31 06:30,31,16.2,16.2,16.05,16.05,244
DVM18,2018-05-31 07:00,31,16.1,16.2,16.05,16.2,425
DVM18,2018-05-31 07:30,31,16.15,16.35,16.15,16.35,541
DVM18,2018-05-31 08:00,31,16.4,16.75,16.4,16.7,2163
DVM18,2018-05-31 08:30,31,16.75,16.95,16.6,16.95,4906
DVM18,2018-05-31 09:00,31,17,17.15,16.85,16.95,2632
DVM18,2018-05-31 09:30,31,16.95,17.55,16.75,17.2,4203
DVM18,2018-05-31 10:00,31,17.2,17.25,16.75,16.8,3710
DVM18,2018-05-31 10:30,31,16.8,17.05,16.45,16.65,3545
DVM18,2018-05-31 11:00,31,16.7,16.75,16.7,16.75,434
DVM18,2018-05-31 11:30,31,16.8,16.8,16.65,16.7,19
DVM18,2018-05-31 12:00,31,16.65,16.9,16.65,16.7,134
DVM18,2018-05-31 12:30,31,16.7,16.85,16.7,16.85,61
DVM18,2018-05-31 13:00,31,16.9,16.9,16.85,16.85,69
DVM18,2018-05-31 13:30,31,16.8,16.8,16.8,16.8,16
DVM18,2018-05-31 14:00,31,16.8,16.85,16.8,16.85,19
DVM18,2018-05-31 14:30,31,16.7,16.75,16.65,16.7,247
DVM18,2018-05-31 15:00,31,16.8,16.8,16.8,16.8,8
DVM18,2018-06-01 01:00,1,16.75,16.75,16.55,16.65,29
DVM18,2018-06-01 01:30,1,16.65,16.65,16.4,16.4,72
DVM18,2018-06-01 02:00,1,16.4,16.4,15.7,15.7,2443
DVM18,2018-06-01 02:30,1,15.7,15.8,15.45,15.55,2865
DVM18,2018-06-01 03:00,1,15.6,15.65,15.55,15.6,816
DVM18,2018-06-01 03:30,1,15.55,15.7,15.55,15.7,532
DVM18,2018-06-01 04:00,1,15.7,15.7,15.5,15.55,2800
DVM18,2018-06-01 04:30,1,15.5,15.65,15.45,15.6,1332
DVM18,2018-06-01 05:00,1,15.6,15.6,15.55,15.6,546
DVM18,2018-06-01 05:30,1,15.65,15.65,15.6,15.6,189
DVM18,2018-06-01 06:00,1,15.55,15.75,15.55,15.6,803
DVM18,2018-06-01 06:30,1,15.6,15.7,15.6,15.65,333
DVM18,2018-06-01 07:00,1,15.65,15.7,15.6,15.6,766
DVM18,2018-06-01 07:30,1,15.6,15.65,15.5,15.55,1891
DVM18,2018-06-01 08:00,1,15.5,15.6,15.45,15.6,825
DVM18,2018-06-01 08:30,1,15.6,15.6,15.5,15.5,1873
DVM18,2018-06-01 09:00,1,15.5,15.7,15.35,15.45,5756
DVM18,2018-06-01 09:30,1,15.45,15.55,15.25,15.45,1863
DVM18,2018-06-01 10:00,1,15.45,15.5,15.3,15.45,3375
DVM18,2018-06-01 10:30,1,15.45,15.45,15.3,15.4,916
DVM18,2018-06-01 11:00,1,15.4,15.45,15.4,15.45,411
DVM18,2018-06-01 11:30,1,15.5,15.55,15.5,15.5,197
DVM18,2018-06-01 12:00,1,15.45,15.5,15.45,15.5,12
DVM18,2018-06-01 13:00,1,15.5,15.5,15.5,15.5,24
DVM18,2018-06-01 14:00,1,15.55,15.55,15.45,15.55,122
DVM18,2018-06-01 14:30,1,15.45,15.6,15.45,15.6,210
DVM18,2018-06-04 01:00,4,15.6,15.6,15.6,15.6,15
DVM18,2018-06-04 01:30,4,15.3,15.3,15.2,15.2,6
DVM18,2018-06-04 02:00,4,15.1,15.4,15,15,916
DVM18,2018-06-04 02:30,4,15.05,15.2,14.95,15,776
DVM18,2018-06-04 03:00,4,15,15.05,14.9,14.9,456
DVM18,2018-06-04 03:30,4,14.9,14.9,14.7,14.7,744
DVM18,2018-06-04 04:00,4,14.7,14.8,14.6,14.7,1478
DVM18,2018-06-04 04:30,4,14.65,14.75,14.65,14.7,427
DVM18,2018-06-04 05:00,4,14.65,14.65,14.55,14.6,616
DVM18,2018-06-04 05:30,4,14.55,14.55,14.55,14.55,75
DVM18,2018-06-04 06:00,4,14.55,14.6,14.55,14.6,896
DVM18,2018-06-04 06:30,4,14.6,14.75,14.6,14.7,458
DVM18,2018-06-04 07:00,4,14.75,14.8,14.65,14.7,417
DVM18,2018-06-04 07:30,4,14.65,14.75,14.6,14.7,553
DVM18,2018-06-04 08:00,4,14.7,14.7,14.6,14.65,262
DVM18,2018-06-04 08:30,4,14.7,14.7,14.55,14.6,1263
DVM18,2018-06-04 09:00,4,14.6,14.75,14.6,14.7,1022
DVM18,2018-06-04 09:30,4,14.75,14.8,14.75,14.75,2098
DVM18,2018-06-04 10:00,4,14.7,14.7,14.6,14.65,1449
DVM18,2018-06-04 10:30,4,14.65,14.7,14.65,14.7,960
DVM18,2018-06-04 11:00,4,14.65,14.65,14.65,14.65,8
DVM18,2018-06-04 11:30,4,14.65,14.65,14.65,14.65,15
DVM18,2018-06-04 12:00,4,14.6,14.6,14.6,14.6,28
DVM18,2018-06-04 12:30,4,14.65,14.65,14.65,14.65,8
DVM18,2018-06-04 13:00,4,14.65,14.65,14.65,14.65,10
DVM18,2018-06-04 13:30,4,14.65,14.65,14.65,14.65,8
DVM18,2018-06-04 14:00,4,14.65,14.65,14.55,14.6,47
DVM18,2018-06-04 14:30,4,14.6,14.75,14.6,14.65,295
DVM18,2018-06-05 01:00,5,14.55,14.55,14.45,14.45,113
DVM18,2018-06-05 01:30,5,14.5,14.5,14.45,14.5,19
DVM18,2018-06-05 02:00,5,14.45,14.7,14.35,14.35,648
DVM18,2018-06-05 02:30,5,14.3,14.3,14.15,14.2,1011
DVM18,2018-06-05 03:00,5,14.2,14.35,14.1,14.15,1108
DVM18,2018-06-05 03:30,5,14.1,14.15,14.05,14.1,844
DVM18,2018-06-05 04:00,5,14.1,14.1,14,14,1113
DVM18,2018-06-05 04:30,5,13.95,13.95,13.85,13.9,602
DVM18,2018-06-05 05:00,5,13.9,14.05,13.9,14.05,1165
DVM18,2018-06-05 05:30,5,14.05,14.1,13.95,13.95,1300
DVM18,2018-06-05 06:00,5,13.95,13.95,13.9,13.9,1142
DVM18,2018-06-05 06:30,5,13.9,14,13.9,14,1000
DVM18,2018-06-05 07:00,5,13.95,14.2,13.95,14.2,849
DVM18,2018-06-05 07:30,5,14.2,14.5,14.15,14.5,3606
DVM18,2018-06-05 08:00,5,14.5,14.5,14.25,14.25,2675
DVM18,2018-06-05 08:30,5,14.25,14.3,14.1,14.15,1107
DVM18,2018-06-05 09:00,5,14.2,14.25,14.1,14.15,3689
DVM18,2018-06-05 09:30,5,14.15,14.45,14.15,14.3,2881
DVM18,2018-06-05 10:00,5,14.35,14.6,14.3,14.55,3376
DVM18,2018-06-05 10:30,5,14.6,14.75,14.55,14.65,1598
DVM18,2018-06-05 11:00,5,14.65,14.7,14.65,14.7,195
DVM18,2018-06-05 11:30,5,14.75,14.8,14.7,14.8,352
DVM18,2018-06-05 12:00,5,14.8,14.85,14.8,14.85,91
DVM18,2018-06-05 12:30,5,14.85,14.85,14.85,14.85,112
DVM18,2018-06-05 13:00,5,14.9,14.9,14.85,14.85,145
DVM18,2018-06-05 13:30,5,14.85,14.85,14.85,14.85,354
DVM18,2018-06-05 14:00,5,14.85,14.85,14.8,14.8,167
DVM18,2018-06-05 14:30,5,14.8,14.8,14.8,14.8,34
DVM18,2018-06-06 01:00,6,14.5,14.5,14.5,14.5,14
DVM18,2018-06-06 01:30,6,14.45,14.6,14.45,14.6,129
DVM18,2018-06-06 02:00,6,14.6,14.85,14.45,14.8,1585
DVM18,2018-06-06 02:30,6,14.8,14.95,14.75,14.8,2387
DVM18,2018-06-06 03:00,6,14.8,14.9,14.8,14.8,1584
DVM18,2018-06-06 03:30,6,14.8,14.85,14.75,14.85,1056
DVM18,2018-06-06 04:00,6,14.85,14.85,14.7,14.8,1932
DVM18,2018-06-06 04:30,6,14.8,14.8,14.65,14.65,402
DVM18,2018-06-06 05:00,6,14.7,14.8,14.7,14.75,172
DVM18,2018-06-06 05:30,6,14.8,14.85,14.7,14.85,570
DVM18,2018-06-06 06:00,6,14.8,14.9,14.8,14.85,516
DVM18,2018-06-06 06:30,6,14.85,14.9,14.85,14.9,156
DVM18,2018-06-06 07:00,6,14.9,14.9,14.85,14.85,330
DVM18,2018-06-06 07:30,6,14.85,14.9,14.85,14.9,857
DVM18,2018-06-06 08:00,6,14.9,15.05,14.9,15.05,759
DVM18,2018-06-06 08:30,6,15.05,15.4,14.9,15.4,2489
DVM18,2018-06-06 09:00,6,15.35,15.55,15.1,15.15,2368
DVM18,2018-06-06 09:30,6,15.2,15.3,14.9,14.9,2460
DVM18,2018-06-06 10:00,6,14.9,14.95,14.8,14.8,2228
DVM18,2018-06-06 10:30,6,14.85,14.9,14.7,14.75,1161
DVM18,2018-06-06 11:00,6,14.75,14.8,14.7,14.7,459
DVM18,2018-06-06 11:30,6,14.75,14.75,14.75,14.75,10
DVM18,2018-06-06 12:00,6,14.7,14.75,14.7,14.75,91
DVM18,2018-06-06 12:30,6,14.75,14.75,14.55,14.65,130
DVM18,2018-06-06 13:00,6,14.6,14.65,14.6,14.65,18
DVM18,2018-06-06 13:30,6,14.6,14.6,14.6,14.6,100
DVM18,2018-06-06 14:00,6,14.55,14.55,14.55,14.55,99
DVM18,2018-06-06 14:30,6,14.55,14.6,14.5,14.5,42
DVM18,2018-06-07 01:00,7,14.45,14.5,14.45,14.45,49
DVM18,2018-06-07 01:30,7,14.6,14.6,14.6,14.6,50
DVM18,2018-06-07 02:00,7,14.5,14.65,14.2,14.2,1317
DVM18,2018-06-07 02:30,7,14.2,14.5,14.2,14.45,706
DVM18,2018-06-07 03:00,7,14.45,14.5,14.4,14.4,922
DVM18,2018-06-07 03:30,7,14.5,14.65,14.45,14.55,685
DVM18,2018-06-07 04:00,7,14.6,14.65,14.6,14.65,286
DVM18,2018-06-07 04:30,7,14.65,14.75,14.4,14.5,4266
DVM18,2018-06-07 05:00,7,14.5,14.6,14.5,14.6,1342
DVM18,2018-06-07 05:30,7,14.6,14.6,14.35,14.35,1392
DVM18,2018-06-07 06:00,7,14.35,14.4,14.3,14.4,624
DVM18,2018-06-07 06:30,7,14.4,14.45,14.4,14.45,250
DVM18,2018-06-07 07:00,7,14.45,14.45,14.4,14.4,272
DVM18,2018-06-07 07:30,7,14.45,14.65,14.45,14.65,941
DVM18,2018-06-07 08:00,7,14.65,14.7,14.6,14.7,242
DVM18,2018-06-07 08:30,7,14.65,14.7,14.5,14.55,2607
DVM18,2018-06-07 09:00,7,14.55,14.65,14.5,14.65,1269
DVM18,2018-06-07 09:30,7,14.65,14.9,14.55,14.55,1667
DVM18,2018-06-07 10:00,7,14.6,14.6,14.35,14.5,2583
DVM18,2018-06-07 10:30,7,14.45,14.5,14.35,14.35,1438
DVM18,2018-06-07 11:00,7,14.5,14.5,14.5,14.5,255
DVM18,2018-06-07 11:30,7,14.5,14.65,14.5,14.65,143
DVM18,2018-06-07 12:00,7,14.55,14.75,14.5,14.75,138
DVM18,2018-06-07 12:30,7,14.8,15.1,14.8,15.1,460
DVM18,2018-06-07 13:00,7,15.1,15.2,14.95,15.05,227
DVM18,2018-06-07 13:30,7,14.95,15,14.95,15,12
DVM18,2018-06-07 14:00,7,15,15,15,15,5
DVM18,2018-06-07 14:30,7,14.85,14.85,14.8,14.8,27
DVM18,2018-06-08 01:00,8,15.15,15.15,15.1,15.1,13
DVM18,2018-06-08 01:30,8,15.05,15.05,15,15,25
DVM18,2018-06-08 02:00,8,15.15,15.5,15.1,15.45,2187
DVM18,2018-06-08 02:30,8,15.45,15.5,15.15,15.4,2005
DVM18,2018-06-08 03:00,8,15.35,15.75,15.35,15.55,1882
DVM18,2018-06-08 03:30,8,15.6,15.6,15.3,15.45,743
DVM18,2018-06-08 04:00,8,15.5,15.5,15.35,15.45,443
DVM18,2018-06-08 04:30,8,15.35,15.35,15.2,15.35,505
DVM18,2018-06-08 05:00,8,15.4,15.4,15.1,15.1,335
DVM18,2018-06-08 05:30,8,15.15,15.35,15.1,15.35,831
DVM18,2018-06-08 06:00,8,15.35,15.35,15.15,15.15,849
DVM18,2018-06-08 06:30,8,15.15,15.15,15,15,607
DVM18,2018-06-08 07:00,8,15,15,14.85,14.85,1993
DVM18,2018-06-08 07:30,8,14.85,14.95,14.8,14.9,547
DVM18,2018-06-08 08:00,8,14.85,14.9,14.8,14.85,812
DVM18,2018-06-08 08:30,8,14.75,14.95,14.75,14.8,2392
DVM18,2018-06-08 09:00,8,14.8,14.95,14.75,14.85,1612
DVM18,2018-06-08 09:30,8,14.9,15.05,14.8,14.85,672
DVM18,2018-06-08 10:00,8,14.85,15.05,14.8,14.9,2276
DVM18,2018-06-08 10:30,8,14.95,15.05,14.75,14.75,1206
DVM18,2018-06-08 11:00,8,14.75,14.8,14.7,14.7,360
DVM18,2018-06-08 11:30,8,14.7,14.7,14.65,14.7,103
DVM18,2018-06-08 12:00,8,14.7,14.8,14.7,14.75,95
DVM18,2018-06-08 12:30,8,14.75,14.75,14.7,14.7,10
DVM18,2018-06-08 14:00,8,14.7,14.7,14.7,14.7,28
DVM18,2018-06-08 14:30,8,14.65,14.7,14.55,14.55,629
DVM18,2018-06-11 01:00,11,14.75,14.75,14.6,14.6,69
DVM18,2018-06-11 01:30,11,14.55,14.55,14.45,14.45,140
DVM18,2018-06-11 02:00,11,14.5,14.55,14.25,14.35,1244
DVM18,2018-06-11 02:30,11,14.3,14.4,14.1,14.15,1825
DVM18,2018-06-11 03:00,11,14.1,14.15,13.9,14.15,2685
DVM18,2018-06-11 03:30,11,14.2,14.3,14.1,14.15,2348
DVM18,2018-06-11 04:00,11,14.1,14.15,14.05,14.05,646
DVM18,2018-06-11 04:30,11,14,14.1,14,14.05,294
DVM18,2018-06-11 05:00,11,14.1,14.15,14.05,14.1,316
DVM18,2018-06-11 05:30,11,14,14.05,14,14.05,340
DVM18,2018-06-11 06:00,11,14.05,14.05,14,14.05,788
DVM18,2018-06-11 06:30,11,14.1,14.2,14.1,14.2,473
DVM18,2018-06-11 07:00,11,14.2,14.2,14.15,14.15,538
DVM18,2018-06-11 07:30,11,14.15,14.15,14.05,14.05,171
DVM18,2018-06-11 08:00,11,14.1,14.1,14,14.05,239
DVM18,2018-06-11 08:30,11,14.1,14.15,14,14.05,1591
DVM18,2018-06-11 09:00,11,14.05,14.05,13.9,13.9,1484
DVM18,2018-06-11 09:30,11,13.95,14,13.85,13.85,682
DVM18,2018-06-11 10:00,11,13.9,13.95,13.75,13.8,2942
DVM18,2018-06-11 10:30,11,13.8,13.9,13.75,13.75,2098
DVM18,2018-06-11 11:00,11,13.75,13.85,13.75,13.85,372
DVM18,2018-06-11 12:00,11,13.75,13.75,13.75,13.75,100
DVM18,2018-06-11 13:00,11,13.85,13.85,13.85,13.85,9
DVM18,2018-06-11 13:30,11,13.85,13.9,13.85,13.85,9
DVM18,2018-06-11 14:00,11,13.85,13.85,13.8,13.8,8
DVM18,2018-06-11 14:30,11,13.75,13.8,13.75,13.8,133
DVM18,2018-06-11 15:00,11,13.7,13.7,13.7,13.7,20
DVM18,2018-06-12 01:00,12,13.75,13.9,13.7,13.7,89
DVM18,2018-06-12 01:30,12,13.65,13.65,13.5,13.5,693
DVM18,2018-06-12 02:00,12,13.45,13.75,13.45,13.7,693
DVM18,2018-06-12 02:30,12,13.75,13.85,13.7,13.75,793
DVM18,2018-06-12 03:00,12,13.8,13.95,13.75,13.9,672
DVM18,2018-06-12 03:30,12,13.95,13.95,13.8,13.8,481
DVM18,2018-06-12 04:00,12,13.85,13.9,13.7,13.7,1348
DVM18,2018-06-12 04:30,12,13.7,13.85,13.7,13.8,501
DVM18,2018-06-12 05:00,12,13.8,13.85,13.75,13.75,715
DVM18,2018-06-12 05:30,12,13.75,13.75,13.65,13.7,550
DVM18,2018-06-12 06:00,12,13.7,13.75,13.7,13.75,458
DVM18,2018-06-12 06:30,12,13.75,13.75,13.7,13.7,377
DVM18,2018-06-12 07:00,12,13.75,13.75,13.7,13.7,276
DVM18,2018-06-12 07:30,12,13.7,13.75,13.5,13.5,1343
DVM18,2018-06-12 08:00,12,13.5,13.5,13.5,13.5,725
DVM18,2018-06-12 08:30,12,13.5,13.65,13.5,13.65,1588
DVM18,2018-06-12 09:00,12,13.6,13.7,13.55,13.65,554
DVM18,2018-06-12 09:30,12,13.6,13.65,13.55,13.55,1074
DVM18,2018-06-12 10:00,12,13.55,13.65,13.5,13.6,2428
DVM18,2018-06-12 10:30,12,13.6,13.65,13.55,13.65,2922
DVM18,2018-06-12 11:00,12,13.55,13.55,13.55,13.55,126
DVM18,2018-06-12 11:30,12,13.55,13.55,13.55,13.55,80
DVM18,2018-06-12 12:00,12,13.55,13.55,13.55,13.55,10
DVM18,2018-06-12 12:30,12,13.55,13.55,13.55,13.55,10
DVM18,2018-06-12 13:00,12,13.55,13.6,13.55,13.6,84
DVM18,2018-06-12 13:30,12,13.65,13.7,13.65,13.7,275
DVM18,2018-06-12 14:00,12,13.6,13.6,13.6,13.6,18
DVM18,2018-06-12 14:30,12,13.55,13.7,13.55,13.6,15
DVM18,2018-06-13 01:00,13,13.5,13.5,13.4,13.5,30
DVM18,2018-06-13 02:00,13,13.4,13.6,13.4,13.6,1036
DVM18,2018-06-13 02:30,13,13.6,13.65,13.5,13.5,1087
DVM18,2018-06-13 03:00,13,13.5,13.55,13.45,13.5,202
DVM18,2018-06-13 03:30,13,13.5,13.5,13.35,13.35,1092
DVM18,2018-06-13 04:00,13,13.35,13.4,13.3,13.35,482
DVM18,2018-06-13 04:30,13,13.3,13.3,13.15,13.2,633
DVM18,2018-06-13 05:00,13,13.2,13.25,13.1,13.1,696
DVM18,2018-06-13 05:30,13,13.1,13.15,13.05,13.1,283
DVM18,2018-06-13 06:00,13,13.1,13.1,13,13,1625
DVM18,2018-06-13 06:30,13,13.05,13.05,12.95,13,1158
DVM18,2018-06-13 07:00,13,13,13.1,13,13.05,897
DVM18,2018-06-13 07:30,13,13.1,13.2,13.1,13.2,521
DVM18,2018-06-13 08:00,13,13.15,13.15,13.05,13.1,622
DVM18,2018-06-13 08:30,13,13.05,13.15,13,13.1,2396
DVM18,2018-06-13 09:00,13,13.1,13.15,13.05,13.05,1558
DVM18,2018-06-13 09:30,13,13.05,13.3,13,13.25,3248
DVM18,2018-06-13 10:00,13,13.25,13.25,13.1,13.15,2102
DVM18,2018-06-13 10:30,13,13.1,13.3,13.1,13.3,1293
DVM18,2018-06-13 11:00,13,13.25,13.3,13.25,13.3,253
DVM18,2018-06-13 11:30,13,13.3,13.3,13.3,13.3,18
DVM18,2018-06-13 12:00,13,13.3,13.3,13.25,13.3,65
DVM18,2018-06-13 12:30,13,13.3,13.3,13.3,13.3,20
DVM18,2018-06-13 13:00,13,13.3,13.4,13.3,13.4,475
DVM18,2018-06-13 13:30,13,13.45,13.45,13.35,13.4,121
DVM18,2018-06-13 14:00,13,13.4,13.4,13.4,13.4,100
DVM18,2018-06-13 14:30,13,13.45,13.5,13.45,13.5,42
DVM18,2018-06-14 01:00,14,13.6,13.7,13.55,13.55,41
DVM18,2018-06-14 01:30,14,13.6,13.65,13.6,13.6,273
DVM18,2018-06-14 02:00,14,13.65,13.75,13.55,13.7,1890
DVM18,2018-06-14 02:30,14,13.65,13.65,13.35,13.35,1793
DVM18,2018-06-14 03:00,14,13.4,13.45,13.3,13.4,965
DVM18,2018-06-14 03:30,14,13.4,13.4,13.35,13.4,76
DVM18,2018-06-14 04:00,14,13.4,13.4,13.35,13.35,390
DVM18,2018-06-14 04:30,14,13.35,13.4,13.35,13.35,760
DVM18,2018-06-14 05:00,14,13.4,13.4,13.3,13.35,529
DVM18,2018-06-14 05:30,14,13.4,13.4,13.35,13.35,82
DVM18,2018-06-14 06:00,14,13.35,13.35,13.35,13.35,315
DVM18,2018-06-14 06:30,14,13.3,13.35,12.65,12.65,4063
DVM18,2018-06-14 07:00,14,12.65,12.75,12.6,12.7,4720
DVM18,2018-06-14 07:30,14,12.65,12.7,12.35,12.45,6450
DVM18,2018-06-14 08:00,14,12.5,12.5,12.3,12.4,8194
DVM18,2018-06-14 08:30,14,12.4,12.45,12.1,12.15,6289
DVM18,2018-06-14 09:00,14,12.1,12.3,12.05,12.2,5964
DVM18,2018-06-14 09:30,14,12.25,12.4,12.2,12.3,4262
DVM18,2018-06-14 10:00,14,12.3,12.35,12.05,12.05,8184
DVM18,2018-06-14 10:30,14,12.05,12.35,12.05,12.3,3636
DVM18,2018-06-14 11:00,14,12.3,12.35,12.25,12.35,641
DVM18,2018-06-14 11:30,14,12.35,12.35,12.3,12.3,35
DVM18,2018-06-14 12:00,14,12.3,12.35,12.25,12.25,45
DVM18,2018-06-14 12:30,14,12.2,12.2,12.2,12.2,10
DVM18,2018-06-14 13:00,14,12.25,12.4,12.25,12.4,40
DVM18,2018-06-14 13:30,14,12.4,12.45,12.35,12.35,11
DVM18,2018-06-14 14:00,14,12.35,12.35,12.2,12.2,62
DVM18,2018-06-14 14:30,14,12.35,12.35,12.3,12.35,184
DVM18,2018-06-15 01:30,15,12.2,12.3,12.2,12.3,2
DVM18,2018-06-15 02:00,15,12.25,12.45,12.15,12.25,534
DVM18,2018-06-15 02:30,15,12.3,12.65,12.3,12.6,4093
DVM18,2018-06-15 03:00,15,12.65,12.7,12.55,12.6,1888
DVM18,2018-06-15 03:30,15,12.55,12.8,12.55,12.7,1032
DVM18,2018-06-15 04:00,15,12.7,12.75,12.65,12.7,1299
DVM18,2018-06-15 04:30,15,12.7,12.8,12.6,12.7,3682
DVM18,2018-06-15 05:00,15,12.65,13.2,12.65,12.85,4840
DVM18,2018-06-15 05:30,15,12.9,12.95,12.8,12.8,1551
DVM18,2018-06-15 06:00,15,12.8,12.8,12.6,12.6,1989
DVM18,2018-06-15 06:30,15,12.6,12.6,12.45,12.5,1559
DVM18,2018-06-15 07:00,15,12.5,12.85,12.5,12.85,1267
DVM18,2018-06-15 07:30,15,12.85,13,12.85,12.95,1256
DVM18,2018-06-15 08:00,15,13,13,12.85,12.85,4092
DVM18,2018-06-15 08:30,15,12.85,12.9,12.7,12.7,2125
DVM18,2018-06-15 09:00,15,12.7,12.8,12.7,12.7,1835
DVM18,2018-06-15 09:30,15,12.75,12.9,12.55,12.6,3012
DVM18,2018-06-15 10:00,15,12.6,12.85,12.4,12.8,5189
DVM18,2018-06-15 10:30,15,12.75,12.85,12.55,12.55,1769
DVM18,2018-06-15 11:00,15,12.65,12.7,12.65,12.7,343
DVM18,2018-06-15 11:30,15,12.75,12.75,12.65,12.65,7
DVM18,2018-06-15 12:00,15,12.65,12.65,12.6,12.6,62
DVM18,2018-06-15 12:30,15,12.65,12.65,12.65,12.65,1
DVM18,2018-06-15 13:00,15,12.65,12.65,12.5,12.5,15
DVM18,2018-06-15 13:30,15,12.5,12.5,12.5,12.5,7
DVM18,2018-06-15 14:00,15,12.5,12.5,12.4,12.45,158
DVM18,2018-06-15 14:30,15,12.45,12.45,12.3,12.3,198
DVM18,2018-06-18 01:00,18,12.7,13.05,12.7,13.05,117
DVM18,2018-06-18 01:30,18,12.8,12.8,12.8,12.8,21
DVM18,2018-06-18 02:00,18,12.9,13.2,12.85,13.2,3803
DVM18,2018-06-18 02:30,18,13.2,13.4,13.05,13.4,2093
DVM18,2018-06-18 03:00,18,13.3,13.45,13.2,13.45,4670
DVM18,2018-06-18 03:30,18,13.45,13.45,13.3,13.35,621
DVM18,2018-06-18 04:00,18,13.4,13.55,13.4,13.55,2160
DVM18,2018-06-18 04:30,18,13.6,13.8,13.6,13.7,2409
DVM18,2018-06-18 05:00,18,13.75,13.95,13.65,13.9,1102
DVM18,2018-06-18 05:30,18,13.9,14.05,13.9,13.95,4433
DVM18,2018-06-18 06:00,18,13.95,13.95,13.9,13.9,190
DVM18,2018-06-18 06:30,18,13.9,14.05,13.9,14.05,2215
DVM18,2018-06-18 07:00,18,14.1,14.25,14,14,2487
DVM18,2018-06-18 07:30,18,14.05,14.05,13.9,13.9,460
DVM18,2018-06-18 08:00,18,13.95,13.95,13.85,13.85,2684
DVM18,2018-06-18 08:30,18,13.85,14,13.75,13.85,2626
DVM18,2018-06-18 09:00,18,13.85,14.05,13.85,14,5094
DVM18,2018-06-18 09:30,18,14.05,14.1,13.7,13.8,8030
DVM18,2018-06-18 10:00,18,13.8,13.8,13.5,13.6,5023
DVM18,2018-06-18 10:30,18,13.6,13.7,13.55,13.7,1553
DVM18,2018-06-18 11:00,18,13.65,13.65,13.55,13.65,304
DVM18,2018-06-18 11:30,18,13.6,13.8,13.6,13.8,28
DVM18,2018-06-18 13:00,18,13.55,13.55,13.55,13.55,2
DVM18,2018-06-18 14:30,18,13.55,13.55,13.5,13.5,246
DVM18,2018-06-19 01:00,19,14.8,15,14.8,15,572
DVM18,2018-06-19 01:30,19,14.8,15.1,14.8,15,1451
DVM18,2018-06-19 02:00,19,15,15.6,14.95,15.3,8684
DVM18,2018-06-19 02:30,19,15.3,15.4,15.1,15.35,3365
DVM18,2018-06-19 03:00,19,15.3,15.5,15.25,15.4,5236
DVM18,2018-06-19 03:30,19,15.45,15.55,15.2,15.3,2722
DVM18,2018-06-19 04:00,19,15.25,15.25,15.15,15.15,271
DVM18,2018-06-19 04:30,19,15.1,15.1,14.95,15.05,484
DVM18,2018-06-19 05:00,19,15,15,14.8,14.85,541
DVM18,2018-06-19 05:30,19,14.8,14.95,14.8,14.9,514
DVM18,2018-06-19 06:00,19,14.9,15.35,14.9,15.35,3023
DVM18,2018-06-19 06:30,19,15.4,15.4,15.1,15.1,1090
DVM18,2018-06-19 07:00,19,15.1,15.1,14.9,15,623
DVM18,2018-06-19 07:30,19,15.05,15.1,14.95,14.95,1005
DVM18,2018-06-19 08:00,19,14.95,15.15,14.95,15.15,1263
DVM18,2018-06-19 08:30,19,15.15,15.15,15,15.15,1260
DVM18,2018-06-19 09:00,19,15.15,15.45,15.05,15.4,3094
DVM18,2018-06-19 09:30,19,15.4,15.4,14.75,14.8,2107
DVM18,2018-06-19 10:00,19,14.75,14.75,14.3,14.5,6786
DVM18,2018-06-19 10:30,19,14.45,14.45,14.3,14.3,2084
DVM18,2018-06-19 11:00,19,14.35,14.75,14.35,14.45,999
DVM18,2018-06-19 11:30,19,14.55,14.7,14.5,14.5,106
DVM18,2018-06-19 12:30,19,14.5,14.5,14.5,14.5,2
DVM18,2018-06-19 13:00,19,14.5,14.55,14.5,14.55,17
DVM18,2018-06-19 13:30,19,14.25,14.25,14.25,14.25,272
DVM18,2018-06-19 14:00,19,14.2,14.2,14,14,6
DVM18,2018-06-20 02:00,20,14,14.05,13.7,13.8,1545
DVM18,2018-06-20 02:30,20,13.75,13.95,13.7,13.8,2491
DVM18,2018-06-20 03:00,20,13.75,13.75,13.65,13.65,1425
DVM18,2018-06-20 03:30,20,13.6,13.6,13.45,13.6,131
DVM18,2018-06-20 04:00,20,13.45,13.45,13.2,13.2,277
DVM18,2018-06-20 04:30,20,13.05,13.35,13.05,13.3,588