DVV16,2016-02-19 02:30,19,27.25,27.25,27.25,27.25,15
DVV16,2016-02-19 03:00,19,27.2,27.2,27.2,27.2,2
DVV16,2016-02-19 04:00,19,27.25,27.25,27.25,27.25,3
DVV16,2016-02-19 04:30,19,27.25,27.25,27.25,27.25,5
DVV16,2016-02-19 05:00,19,27.35,27.35,27.35,27.35,5
DVV16,2016-02-19 05:30,19,27.4,27.4,27.4,27.4,5
DVV16,2016-02-19 08:30,19,27.4,27.55,27.4,27.55,19
DVV16,2016-02-19 09:00,19,27.55,27.55,27.45,27.45,16
DVV16,2016-02-22 09:00,22,27.15,27.15,27.15,27.15,4
DVV16,2016-02-22 10:00,22,27.2,27.2,27.2,27.2,16
DVV16,2016-02-23 05:00,23,27.3,27.4,27.25,27.3,58
DVV16,2016-02-23 05:30,23,27.25,27.35,27.15,27.3,44
DVV16,2016-02-23 07:00,23,27.25,27.75,27.15,27.7,414
DVV16,2016-02-23 08:00,23,27.4,27.4,27.4,27.4,69
DVV16,2016-02-23 08:30,23,27.4,27.4,27.4,27.4,2
DVV16,2016-02-23 09:30,23,27.45,27.45,27.45,27.45,13
DVV16,2016-02-23 10:30,23,27.55,27.55,27.55,27.55,1
DVV16,2016-02-24 03:00,24,27.9,27.95,27.9,27.95,2
DVV16,2016-02-24 03:30,24,27.95,28.05,27.95,28.05,3
DVV16,2016-02-24 04:00,24,27.95,28.05,27.95,28.05,13
DVV16,2016-02-24 04:30,24,28,28,28,28,3
DVV16,2016-02-24 05:30,24,28.05,28.15,28.05,28.15,22
DVV16,2016-02-24 07:30,24,28.2,28.2,28.15,28.2,6
DVV16,2016-02-24 08:30,24,28.25,28.25,28.25,28.25,1
DVV16,2016-02-24 10:00,24,28.2,28.3,28.2,28.3,11
DVV16,2016-02-25 06:30,25,27.85,27.85,27.85,27.85,4
DVV16,2016-02-25 08:00,25,27.8,27.85,27.75,27.75,7
DVV16,2016-02-25 09:00,25,27.95,28.05,27.95,28.05,10
DVV16,2016-02-25 10:00,25,28.05,28.05,27.9,27.9,31
DVV16,2016-02-26 02:30,26,27.55,27.55,27.55,27.55,3
DVV16,2016-02-26 03:30,26,27.65,27.65,27.65,27.65,5
DVV16,2016-02-26 04:00,26,27.65,27.65,27.6,27.6,10
DVV16,2016-02-26 05:30,26,27.6,27.6,27.6,27.6,1
DVV16,2016-02-26 06:00,26,27.8,27.8,27.8,27.8,2
DVV16,2016-02-26 06:30,26,27.65,27.7,27.6,27.6,3
DVV16,2016-02-26 07:00,26,27.7,27.7,27.7,27.7,2
DVV16,2016-02-26 07:30,26,27.55,27.55,27.4,27.4,14
DVV16,2016-02-26 08:30,26,27.45,27.5,27.45,27.5,2
DVV16,2016-02-26 09:00,26,27.55,27.65,27.55,27.65,3
DVV16,2016-02-29 03:00,29,27.9,27.9,27.9,27.9,1
DVV16,2016-02-29 03:30,29,28,28,28,28,2
DVV16,2016-02-29 04:30,29,27.8,27.85,27.8,27.85,3
DVV16,2016-02-29 06:30,29,27.7,27.7,27.7,27.7,1
DVV16,2016-02-29 07:00,29,27.7,27.7,27.7,27.7,1
DVV16,2016-02-29 08:30,29,27.75,27.75,27.75,27.75,1
DVV16,2016-02-29 11:30,29,27.6,27.6,27.6,27.6,1
DVV16,2016-02-29 14:00,29,27.7,27.75,27.7,27.75,5
DVV16,2016-02-29 14:30,29,27.75,27.75,27.75,27.75,1
DVV16,2016-03-01 08:00,1,27.35,27.35,27.35,27.35,2
DVV16,2016-03-01 09:00,1,27.3,27.35,27.3,27.35,4
DVV16,2016-03-01 09:30,1,27.3,27.3,27.3,27.3,1
DVV16,2016-03-01 10:00,1,27.3,27.3,27.3,27.3,2
DVV16,2016-03-02 04:30,2,26.65,26.7,26.65,26.7,3
DVV16,2016-03-02 05:00,2,26.65,26.7,26.65,26.7,5
DVV16,2016-03-02 06:00,2,26.65,26.7,26.65,26.7,12
DVV16,2016-03-02 06:30,2,26.65,26.65,26.65,26.65,5
DVV16,2016-03-02 07:00,2,26.65,26.65,26.6,26.65,26
DVV16,2016-03-02 07:30,2,26.7,26.7,26.65,26.65,8
DVV16,2016-03-02 08:00,2,26.65,26.65,26.65,26.65,4
DVV16,2016-03-02 08:30,2,26.65,26.65,26.6,26.65,14
DVV16,2016-03-02 09:00,2,26.7,26.7,26.65,26.65,3
DVV16,2016-03-02 09:30,2,26.65,26.65,26.65,26.65,1
DVV16,2016-03-02 10:00,2,26.6,26.6,26.6,26.6,1
DVV16,2016-03-02 10:30,2,26.55,26.55,26.55,26.55,182
DVV16,2016-03-03 02:00,3,27.4,27.95,27.4,27.95,30
DVV16,2016-03-03 03:30,3,26.55,26.55,26.55,26.55,1
DVV16,2016-03-03 06:00,3,26.25,26.3,26.25,26.3,8
DVV16,2016-03-03 09:00,3,26.4,26.5,26.4,26.45,9
DVV16,2016-03-04 02:00,4,26.45,26.6,26.45,26.6,30
DVV16,2016-03-04 08:00,4,26.1,26.1,26.1,26.1,2
DVV16,2016-03-04 10:00,4,26,26.05,26,26.05,6
DVV16,2016-03-04 10:30,4,26.05,26.05,26.05,26.05,6
DVV16,2016-03-07 02:30,7,26.15,26.15,26.15,26.15,152
DVV16,2016-03-07 04:00,7,26.4,26.4,26.4,26.4,3
DVV16,2016-03-07 05:30,7,26.45,26.45,26.45,26.45,3
DVV16,2016-03-07 06:00,7,26.45,26.45,26.45,26.45,2
DVV16,2016-03-07 08:00,7,26.65,26.65,26.65,26.65,2
DVV16,2016-03-07 09:00,7,26.4,26.4,26.4,26.4,4
DVV16,2016-03-07 10:00,7,26.4,26.4,26.25,26.25,214
DVV16,2016-03-07 14:00,7,26.35,26.35,26.3,26.3,6
DVV16,2016-03-08 02:00,8,26.5,26.5,26.5,26.5,130
DVV16,2016-03-08 03:00,8,26.55,26.55,26.55,26.55,6
DVV16,2016-03-08 05:30,8,26.7,26.7,26.55,26.6,19
DVV16,2016-03-08 07:30,8,26.5,26.5,26.5,26.5,2
DVV16,2016-03-08 08:30,8,26.5,26.55,26.5,26.55,2
DVV16,2016-03-08 09:00,8,26.6,26.6,26.6,26.6,4
DVV16,2016-03-08 09:30,8,26.55,26.55,26.45,26.5,37
DVV16,2016-03-08 10:00,8,26.5,26.5,26.45,26.5,11
DVV16,2016-03-08 10:30,8,26.5,26.5,26.5,26.5,2
DVV16,2016-03-09 02:00,9,26.65,26.65,26.65,26.65,2
DVV16,2016-03-09 03:30,9,26.4,26.4,26.4,26.4,2
DVV16,2016-03-09 06:30,9,26.5,26.5,26.5,26.5,2
DVV16,2016-03-09 09:30,9,26.5,26.5,26.45,26.45,6
DVV16,2016-03-09 10:00,9,26.5,26.5,26.5,26.5,3
DVV16,2016-03-09 10:30,9,26.65,26.65,26.55,26.55,5
DVV16,2016-03-10 04:30,10,26.6,26.6,26.5,26.5,12
DVV16,2016-03-10 05:30,10,26.45,26.45,26.45,26.45,21
DVV16,2016-03-10 06:00,10,26.4,26.4,26.25,26.25,6
DVV16,2016-03-10 06:30,10,26.2,26.2,26.2,26.2,2
DVV16,2016-03-10 07:00,10,26,26,26,26,7
DVV16,2016-03-10 07:30,10,26.05,26.35,26,26.35,37
DVV16,2016-03-10 08:00,10,26.4,26.4,26.4,26.4,1
DVV16,2016-03-10 09:00,10,26.35,26.35,26.35,26.35,2
DVV16,2016-03-10 09:30,10,26.5,26.55,26.5,26.55,7
DVV16,2016-03-10 10:00,10,26.65,26.7,26.65,26.7,39
DVV16,2016-03-11 03:00,11,26.45,26.45,26.45,26.45,200
DVV16,2016-03-11 05:30,11,26.4,26.4,26.4,26.4,2
DVV16,2016-03-11 08:30,11,26.2,26.2,26.2,26.2,2
DVV16,2016-03-11 09:00,11,26.2,26.55,26.2,26.55,29
DVV16,2016-03-11 09:30,11,26.45,26.55,26.45,26.5,14
DVV16,2016-03-11 10:00,11,26.2,26.2,26.2,26.2,2
DVV16,2016-03-14 04:30,14,26,26,25.95,26,14
DVV16,2016-03-14 05:00,14,26.1,26.1,26.1,26.1,3
DVV16,2016-03-14 07:00,14,26.05,26.05,26.05,26.05,3
DVV16,2016-03-14 08:00,14,26.05,26.1,26.05,26.1,10
DVV16,2016-03-14 09:00,14,25.95,26,25.85,26,31
DVV16,2016-03-14 09:30,14,25.8,25.9,25.8,25.9,5
DVV16,2016-03-14 10:00,14,25.9,26,25.8,25.8,22
DVV16,2016-03-14 10:30,14,25.85,25.85,25.85,25.85,8
DVV16,2016-03-14 11:00,14,25.85,25.85,25.8,25.85,39
DVV16,2016-03-14 11:30,14,25.85,25.85,25.85,25.85,3
DVV16,2016-03-15 05:00,15,25.8,25.8,25.8,25.8,2
DVV16,2016-03-15 05:30,15,25.85,25.85,25.85,25.85,10
DVV16,2016-03-15 09:00,15,25.9,25.95,25.9,25.9,6
DVV16,2016-03-15 10:00,15,25.9,25.9,25.85,25.85,15
DVV16,2016-03-16 07:30,16,25.95,25.95,25.95,25.95,180
DVV16,2016-03-16 08:00,16,26.05,26.05,26.05,26.05,35
DVV16,2016-03-16 08:30,16,26.05,26.05,26.05,26.05,65
DVV16,2016-03-16 13:30,16,25.85,25.85,25.85,25.85,1
DVV16,2016-03-16 14:00,16,25.9,25.9,25.9,25.9,1
DVV16,2016-03-17 03:30,17,25.75,25.8,25.75,25.8,7
DVV16,2016-03-17 05:00,17,26,26,25.95,25.95,3
DVV16,2016-03-17 05:30,17,26,26.05,26,26,122
DVV16,2016-03-17 06:00,17,26,26,26,26,2
DVV16,2016-03-17 06:30,17,26,26,26,26,1
DVV16,2016-03-17 08:00,17,26,26,26,26,36
DVV16,2016-03-17 08:30,17,26,26,25.95,25.95,47
DVV16,2016-03-17 09:30,17,25.85,25.85,25.8,25.8,26
DVV16,2016-03-17 11:00,17,25.8,25.8,25.8,25.8,2
DVV16,2016-03-18 07:30,18,25.45,25.45,25.45,25.45,3
DVV16,2016-03-18 13:00,18,25.45,25.45,25.45,25.45,21
DVV16,2016-03-18 14:00,18,25.45,25.45,25.45,25.45,3
DVV16,2016-03-18 14:30,18,25.45,25.45,25.45,25.45,1
DVV16,2016-03-21 03:30,21,25.35,25.35,25.35,25.35,3
DVV16,2016-03-21 04:00,21,25.3,25.3,25.2,25.3,55
DVV16,2016-03-21 04:30,21,25.3,25.3,25.25,25.25,32
DVV16,2016-03-21 05:30,21,25.3,25.3,25.3,25.3,23
DVV16,2016-03-21 07:30,21,25.35,25.4,25.35,25.4,33
DVV16,2016-03-21 08:30,21,25.35,25.35,25.35,25.35,1
DVV16,2016-03-21 09:00,21,25.45,25.45,25.45,25.45,1
DVV16,2016-03-21 09:30,21,25.45,25.45,25.45,25.45,1
DVV16,2016-03-21 10:00,21,25.45,25.45,25.45,25.45,1
DVV16,2016-03-21 10:30,21,25.35,25.35,25.35,25.35,3
DVV16,2016-03-21 11:30,21,25.4,25.4,25.4,25.4,12
DVV16,2016-03-21 14:30,21,25.25,25.25,25.25,25.25,1
DVV16,2016-03-22 03:00,22,25.4,25.55,25.35,25.45,216
DVV16,2016-03-22 03:30,22,25.5,25.5,25.45,25.5,4
DVV16,2016-03-22 04:30,22,25.45,25.45,25.45,25.45,4
DVV16,2016-03-22 06:00,22,25.5,25.5,25.5,25.5,6
DVV16,2016-03-22 07:00,22,25.45,25.45,25.45,25.45,2
DVV16,2016-03-22 09:30,22,25.5,25.5,25.5,25.5,2
DVV16,2016-03-22 10:00,22,25.55,25.55,25.55,25.55,1
DVV16,2016-03-22 11:30,22,25.5,25.5,25.5,25.5,2
DVV16,2016-03-23 03:30,23,25.3,25.3,25.2,25.2,109
DVV16,2016-03-23 04:30,23,25.2,25.2,25.2,25.2,105
DVV16,2016-03-23 08:00,23,25.45,25.45,25.45,25.45,2
DVV16,2016-03-23 09:00,23,25.5,25.5,25.4,25.4,69
DVV16,2016-03-23 10:00,23,25.45,25.45,25.45,25.45,3
DVV16,2016-03-23 10:30,23,25.45,25.45,25.4,25.4,5
DVV16,2016-03-23 12:00,23,25.5,25.55,25.5,25.55,3
DVV16,2016-03-23 12:30,23,25.6,25.6,25.6,25.6,229
DVV16,2016-03-24 03:00,24,25.6,25.6,25.6,25.6,18
DVV16,2016-03-24 04:00,24,25.55,25.6,25.55,25.6,11
DVV16,2016-03-24 04:30,24,25.7,25.75,25.7,25.75,750
DVV16,2016-03-24 05:00,24,25.75,25.8,25.75,25.8,61
DVV16,2016-03-24 05:30,24,25.7,25.75,25.7,25.75,157
DVV16,2016-03-24 07:30,24,25.75,25.85,25.75,25.85,516
DVV16,2016-03-24 08:00,24,25.85,25.9,25.85,25.9,286
DVV16,2016-03-24 08:30,24,25.9,25.95,25.85,25.9,351
DVV16,2016-03-24 09:00,24,25.9,25.9,25.9,25.9,50
DVV16,2016-03-24 09:30,24,25.85,25.85,25.8,25.8,100
DVV16,2016-03-24 10:30,24,25.8,25.8,25.8,25.8,32
DVV16,2016-03-24 11:00,24,25.8,25.8,25.8,25.8,7
DVV16,2016-03-24 12:00,24,25.8,25.8,25.8,25.8,1
DVV16,2016-03-24 13:30,24,25.8,25.8,25.8,25.8,1
DVV16,2016-03-24 15:00,24,25.7,25.7,25.7,25.7,9
DVV16,2016-03-29 04:30,29,25.6,25.6,25.6,25.6,25
DVV16,2016-03-29 07:30,29,25.65,25.7,25.65,25.7,104
DVV16,2016-03-29 08:30,29,25.75,25.75,25.75,25.75,50
DVV16,2016-03-29 09:30,29,25.6,25.6,25.55,25.6,530
DVV16,2016-03-29 10:30,29,25.55,25.55,25.5,25.5,6
DVV16,2016-03-29 11:30,29,25.4,25.4,25.4,25.4,1
DVV16,2016-03-29 12:00,29,25.45,25.45,25.45,25.45,6
DVV16,2016-03-30 02:00,30,25.2,25.2,25.2,25.2,70
DVV16,2016-03-30 02:30,30,25.15,25.15,25.15,25.15,1
DVV16,2016-03-30 04:30,30,25.25,25.25,25.25,25.25,2
DVV16,2016-03-30 05:00,30,25.2,25.2,25.2,25.2,17
DVV16,2016-03-30 07:30,30,25.15,25.15,25.15,25.15,2
DVV16,2016-03-30 08:30,30,25.15,25.15,25.15,25.15,4
DVV16,2016-03-30 11:30,30,25.05,25.05,25.05,25.05,5
DVV16,2016-03-31 02:30,31,25.25,25.3,25.25,25.3,45
DVV16,2016-03-31 09:30,31,25.3,25.35,25.2,25.2,85
DVV16,2016-03-31 13:30,31,25.35,25.35,25.35,25.35,18
DVV16,2016-04-01 03:00,1,25.65,25.65,25.65,25.65,5
DVV16,2016-04-01 03:30,1,25.7,25.7,25.7,25.7,2
DVV16,2016-04-01 04:00,1,25.6,25.6,25.6,25.6,6
DVV16,2016-04-01 06:30,1,25.7,25.7,25.7,25.7,10
DVV16,2016-04-01 08:00,1,25.7,25.7,25.7,25.7,3
DVV16,2016-04-01 09:00,1,25.5,25.6,25.5,25.6,52
DVV16,2016-04-01 09:30,1,25.6,25.6,25.55,25.55,4
DVV16,2016-04-01 10:00,1,25.55,25.55,25.55,25.55,50
DVV16,2016-04-04 02:00,4,25.35,25.35,25.35,25.35,5
DVV16,2016-04-04 03:00,4,25.3,25.3,25.3,25.3,15
DVV16,2016-04-04 06:30,4,25.1,25.1,25.1,25.1,4
DVV16,2016-04-04 07:00,4,25.15,25.15,25.15,25.15,1
DVV16,2016-04-04 07:30,4,25.2,25.2,25.2,25.2,2
DVV16,2016-04-04 08:30,4,25.2,25.2,25.2,25.2,1
DVV16,2016-04-04 09:00,4,25.2,25.25,25.2,25.25,27
DVV16,2016-04-04 10:00,4,25.15,25.15,25.15,25.15,70
DVV16,2016-04-04 10:30,4,25.1,25.25,25.1,25.25,22
DVV16,2016-04-04 14:00,4,25.25,25.25,25.25,25.25,40
DVV16,2016-04-04 14:30,4,25.3,25.3,25.3,25.3,31
DVV16,2016-04-05 02:00,5,25.5,25.5,25.5,25.5,2
DVV16,2016-04-05 03:30,5,25.65,25.65,25.65,25.65,30
DVV16,2016-04-05 05:30,5,25.8,25.8,25.8,25.8,2
DVV16,2016-04-05 08:30,5,25.75,25.75,25.75,25.75,1
DVV16,2016-04-05 10:00,5,25.7,25.75,25.6,25.7,264
DVV16,2016-04-05 10:30,5,25.7,25.7,25.7,25.7,1
DVV16,2016-04-05 11:30,5,25.75,25.75,25.75,25.75,1
DVV16,2016-04-05 12:00,5,25.75,25.8,25.75,25.8,13
DVV16,2016-04-06 08:00,6,25.7,25.7,25.7,25.7,22
DVV16,2016-04-06 08:30,6,25.7,25.7,25.65,25.7,7
DVV16,2016-04-06 09:00,6,25.7,25.8,25.7,25.75,134
DVV16,2016-04-06 10:00,6,25.6,25.6,25.5,25.55,300
DVV16,2016-04-06 10:30,6,25.55,25.55,25.55,25.55,100
DVV16,2016-04-07 08:00,7,25.6,25.65,25.6,25.65,14
DVV16,2016-04-07 09:30,7,25.7,25.7,25.7,25.7,2
DVV16,2016-04-07 10:00,7,25.7,25.85,25.7,25.85,59
DVV16,2016-04-07 12:00,7,25.7,25.7,25.7,25.7,1
DVV16,2016-04-07 13:30,7,26.15,26.15,26.15,26.15,1
DVV16,2016-04-07 14:00,7,26.15,26.15,26.15,26.15,1
DVV16,2016-04-08 07:30,8,25.65,25.65,25.65,25.65,50
DVV16,2016-04-08 08:00,8,25.7,25.7,25.65,25.65,110
DVV16,2016-04-08 10:30,8,25.75,25.8,25.75,25.8,50
DVV16,2016-04-08 12:30,8,25.75,25.75,25.75,25.75,39
DVV16,2016-04-08 14:00,8,25.85,25.85,25.85,25.85,84
DVV16,2016-04-08 14:30,8,25.9,25.9,25.9,25.9,7
DVV16,2016-04-11 07:00,11,25.5,25.5,25.5,25.5,1
DVV16,2016-04-11 07:30,11,25.45,25.45,25.45,25.45,102
DVV16,2016-04-11 08:30,11,25.55,25.55,25.55,25.55,8
DVV16,2016-04-11 10:00,11,25.7,25.7,25.65,25.65,98
DVV16,2016-04-11 10:30,11,25.7,25.7,25.7,25.7,65
DVV16,2016-04-11 11:00,11,25.7,25.7,25.7,25.7,3
DVV16,2016-04-11 11:30,11,25.7,25.7,25.7,25.7,6
DVV16,2016-04-11 12:00,11,25.7,25.7,25.7,25.7,9
DVV16,2016-04-12 02:00,12,25.75,25.75,25.75,25.75,3
DVV16,2016-04-12 06:00,12,25.6,25.7,25.6,25.7,55
DVV16,2016-04-12 07:00,12,25.7,25.75,25.7,25.75,15
DVV16,2016-04-12 08:00,12,25.7,25.7,25.7,25.7,68
DVV16,2016-04-12 08:30,12,25.75,25.8,25.75,25.8,32
DVV16,2016-04-12 09:00,12,25.85,25.95,25.85,25.95,110
DVV16,2016-04-12 09:30,12,25.9,25.9,25.9,25.9,13
DVV16,2016-04-13 02:00,13,25.3,25.55,25.3,25.35,5
DVV16,2016-04-13 03:00,13,25.35,25.4,25.35,25.4,6
DVV16,2016-04-13 03:30,13,25.35,25.35,25.35,25.35,140
DVV16,2016-04-13 04:00,13,25.35,25.35,25.35,25.35,150
DVV16,2016-04-13 04:30,13,25.4,25.4,25.4,25.4,105
DVV16,2016-04-13 05:30,13,25.4,25.45,25.4,25.45,16
DVV16,2016-04-13 07:30,13,25.45,25.45,25.45,25.45,255
DVV16,2016-04-13 08:00,13,25.5,25.5,25.5,25.5,113
DVV16,2016-04-13 08:30,13,25.4,25.45,25.4,25.45,277
DVV16,2016-04-13 09:00,13,25.45,25.45,25.4,25.4,13
DVV16,2016-04-13 10:00,13,25.45,25.45,25.45,25.45,60
DVV16,2016-04-13 10:30,13,25.5,25.5,25.4,25.4,243
DVV16,2016-04-14 04:30,14,25.35,25.35,25.35,25.35,128
DVV16,2016-04-14 07:00,14,25.35,25.35,25.35,25.35,350
DVV16,2016-04-14 07:30,14,25.35,25.35,25.35,25.35,25
DVV16,2016-04-14 08:00,14,25.35,25.4,25.35,25.4,205
DVV16,2016-04-14 09:30,14,25.4,25.4,25.4,25.4,5
DVV16,2016-04-15 04:30,15,25.45,25.45,25.45,25.45,250
DVV16,2016-04-15 09:30,15,25.45,25.45,25.45,25.45,20
DVV16,2016-04-15 10:00,15,25.5,25.5,25.45,25.45,240
DVV16,2016-04-15 10:30,15,25.5,25.5,25.4,25.4,99
DVV16,2016-04-15 12:30,15,25.45,25.45,25.45,25.45,9
DVV16,2016-04-18 07:30,18,25.5,25.5,25.45,25.45,15
DVV16,2016-04-18 08:30,18,25.45,25.45,25.45,25.45,20
DVV16,2016-04-18 09:30,18,25.15,25.15,25.15,25.15,2
DVV16,2016-04-18 10:00,18,25.2,25.2,24.95,25,200
DVV16,2016-04-18 10:30,18,25.05,25.1,25.05,25.1,13
DVV16,2016-04-18 11:30,18,25.1,25.1,25.1,25.1,9
DVV16,2016-04-18 13:00,18,25.05,25.05,25.05,25.05,12
DVV16,2016-04-18 13:30,18,25,25,25,25,5
DVV16,2016-04-19 02:00,19,24.7,24.7,24.7,24.7,204
DVV16,2016-04-19 03:00,19,24.75,24.8,24.75,24.8,44
DVV16,2016-04-19 06:30,19,24.7,24.7,24.7,24.7,34
DVV16,2016-04-19 10:00,19,24.65,24.65,24.6,24.6,243
DVV16,2016-04-19 10:30,19,24.7,24.75,24.7,24.75,35
DVV16,2016-04-20 02:30,20,24.8,24.8,24.8,24.8,39
DVV16,2016-04-20 09:30,20,24.7,24.75,24.7,24.75,104
DVV16,2016-04-20 10:00,20,24.6,24.6,24.5,24.5,103
DVV16,2016-04-21 07:30,21,24.7,24.7,24.7,24.7,2
DVV16,2016-04-21 09:00,21,24.95,24.95,24.85,24.85,4
DVV16,2016-04-21 09:30,21,24.8,24.8,24.75,24.75,10
DVV16,2016-04-21 10:00,21,24.75,24.8,24.55,24.55,390
DVV16,2016-04-21 11:00,21,24.8,24.8,24.8,24.8,3
DVV16,2016-04-21 12:00,21,24.8,24.85,24.8,24.85,32
DVV16,2016-04-22 07:30,22,24.85,24.85,24.85,24.85,48
DVV16,2016-04-22 08:30,22,24.85,24.85,24.85,24.85,8
DVV16,2016-04-22 09:00,22,24.85,24.85,24.85,24.85,3
DVV16,2016-04-22 09:30,22,24.9,24.95,24.9,24.9,11
DVV16,2016-04-22 10:00,22,24.9,24.95,24.9,24.95,18
DVV16,2016-04-22 10:30,22,24.95,24.95,24.9,24.95,88
DVV16,2016-04-22 11:30,22,25.1,25.1,25.1,25.1,26
DVV16,2016-04-22 12:00,22,25.05,25.05,25.05,25.05,1
DVV16,2016-04-22 13:00,22,24.9,24.9,24.8,24.8,32
DVV16,2016-04-22 13:30,22,24.9,24.9,24.9,24.9,1
DVV16,2016-04-22 14:30,22,24.8,24.8,24.8,24.8,2
DVV16,2016-04-25 03:30,25,25.05,25.05,25.05,25.05,37
DVV16,2016-04-25 04:00,25,25.05,25.05,25.05,25.05,75
DVV16,2016-04-25 04:30,25,25,25,25,25,9
DVV16,2016-04-25 05:00,25,25,25,25,25,9
DVV16,2016-04-25 05:30,25,25,25,25,25,7
DVV16,2016-04-25 07:30,25,25.05,25.05,25.05,25.05,3
DVV16,2016-04-25 09:00,25,25.05,25.05,25.05,25.05,50
DVV16,2016-04-25 09:30,25,25.1,25.1,25.1,25.1,25
DVV16,2016-04-25 10:00,25,25.05,25.1,25.05,25.1,62
DVV16,2016-04-25 11:30,25,25.1,25.1,25.1,25.1,49
DVV16,2016-04-25 13:00,25,25.05,25.1,25.05,25.05,22
DVV16,2016-04-25 14:30,25,25.05,25.05,25.05,25.05,3
DVV16,2016-04-26 03:00,26,24.85,24.85,24.85,24.85,4
DVV16,2016-04-26 06:00,26,24.9,24.9,24.9,24.9,1
DVV16,2016-04-26 07:30,26,24.95,24.95,24.95,24.95,8
DVV16,2016-04-26 08:30,26,25,25,24.95,24.95,6
DVV16,2016-04-26 09:00,26,24.9,24.95,24.9,24.95,2
DVV16,2016-04-26 09:30,26,24.95,24.95,24.95,24.95,3
DVV16,2016-04-26 10:00,26,25.05,25.05,24.95,24.95,6
DVV16,2016-04-26 11:30,26,24.95,24.95,24.95,24.95,3
DVV16,2016-04-26 14:00,26,25,25,25,25,6
DVV16,2016-04-27 03:00,27,24.95,25.05,24.95,25.05,220
DVV16,2016-04-27 03:30,27,25.1,25.1,25.1,25.1,1
DVV16,2016-04-27 05:30,27,24.95,24.95,24.95,24.95,1
DVV16,2016-04-27 09:00,27,24.8,24.8,24.8,24.8,5
DVV16,2016-04-27 10:00,27,24.85,24.85,24.85,24.85,67
DVV16,2016-04-28 03:30,28,25.1,25.1,25.1,25.1,5
DVV16,2016-04-28 04:00,28,25.05,25.05,25.05,25.05,6
DVV16,2016-04-28 08:00,28,24.95,24.95,24.95,24.95,3
DVV16,2016-04-28 09:00,28,24.75,24.75,24.75,24.75,9
DVV16,2016-04-28 10:00,28,24.65,24.65,24.65,24.65,3
DVV16,2016-04-28 14:00,28,25,25.1,25,25.1,23
DVV16,2016-04-28 14:30,28,25.1,25.25,25.1,25.2,42
DVV16,2016-04-29 05:30,29,25.15,25.15,25.15,25.15,1
DVV16,2016-04-29 07:30,29,25.2,25.25,25.15,25.25,44
DVV16,2016-04-29 08:30,29,25.3,25.4,25.3,25.4,36
DVV16,2016-04-29 09:00,29,25.4,25.45,25.4,25.45,43
DVV16,2016-04-29 09:30,29,25.45,25.5,25.4,25.5,66
DVV16,2016-04-29 10:00,29,25.5,25.5,25.4,25.45,62
DVV16,2016-04-29 10:30,29,25.45,25.5,25.45,25.45,24
DVV16,2016-04-29 11:30,29,25.45,25.45,25.4,25.4,9
DVV16,2016-04-29 12:00,29,25.5,25.5,25.5,25.5,3
DVV16,2016-04-29 12:30,29,25.5,25.5,25.5,25.5,39
DVV16,2016-04-29 13:00,29,25.65,25.65,25.65,25.65,1
DVV16,2016-04-29 13:30,29,25.7,25.75,25.7,25.75,9
DVV16,2016-04-29 14:00,29,25.75,25.75,25.75,25.75,2
DVV16,2016-05-02 07:00,2,25.4,25.4,25.4,25.4,2
DVV16,2016-05-02 09:00,2,25.5,25.5,25.5,25.5,1
DVV16,2016-05-02 09:30,2,25.55,25.55,25.55,25.55,24
DVV16,2016-05-02 10:00,2,25.55,25.55,25.55,25.55,35
DVV16,2016-05-02 11:30,2,25.55,25.55,25.55,25.55,3
DVV16,2016-05-03 03:30,3,25.9,25.9,25.9,25.9,30
DVV16,2016-05-03 04:00,3,25.85,25.85,25.85,25.85,9
DVV16,2016-05-03 04:30,3,25.85,25.85,25.85,25.85,18
DVV16,2016-05-03 06:00,3,25.8,25.8,25.8,25.8,50
DVV16,2016-05-03 07:30,3,25.8,25.8,25.8,25.8,18
DVV16,2016-05-03 09:00,3,25.85,25.85,25.85,25.85,28
DVV16,2016-05-03 13:00,3,25.85,25.85,25.85,25.85,1
DVV16,2016-05-03 14:30,3,25.8,25.8,25.8,25.8,9
DVV16,2016-05-04 04:30,4,26.05,26.05,26,26,50
DVV16,2016-05-04 05:00,4,26,26,26,26,20
DVV16,2016-05-04 06:00,4,26.05,26.05,26.05,26.05,2
DVV16,2016-05-04 06:30,4,26.05,26.05,26.05,26.05,2
DVV16,2016-05-04 07:00,4,26.1,26.2,26.1,26.2,82
DVV16,2016-05-04 07:30,4,26.2,26.2,26.1,26.1,30
DVV16,2016-05-04 08:00,4,26.15,26.15,26.15,26.15,3
DVV16,2016-05-04 08:30,4,26.15,26.15,26.1,26.15,59
DVV16,2016-05-04 09:30,4,26.15,26.2,26.15,26.2,172
DVV16,2016-05-04 10:00,4,26.2,26.3,26.2,26.25,104
DVV16,2016-05-05 02:30,5,26.3,26.35,26.3,26.3,328
DVV16,2016-05-05 03:00,5,26.2,26.2,26.05,26.05,388
DVV16,2016-05-05 03:30,5,26,26,26,26,50
DVV16,2016-05-05 05:00,5,26.05,26.05,26.05,26.05,3
DVV16,2016-05-05 09:30,5,26.1,26.15,26.1,26.15,374
DVV16,2016-05-05 10:00,5,26.1,26.1,26.1,26.1,143
DVV16,2016-05-06 06:30,6,26.25,26.25,26.25,26.25,40
DVV16,2016-05-06 07:30,6,26.3,26.35,26.3,26.35,11
DVV16,2016-05-06 09:30,6,26.05,26.05,26.05,26.05,1
DVV16,2016-05-06 10:00,6,26.1,26.1,26.1,26.1,12
DVV16,2016-05-06 12:30,6,26,26,25.95,25.95,10
DVV16,2016-05-06 13:00,6,25.95,25.95,25.95,25.95,23
DVV16,2016-05-06 13:30,6,25.95,25.95,25.95,25.95,3
DVV16,2016-05-09 03:00,9,25.9,25.9,25.85,25.85,250
DVV16,2016-05-09 04:00,9,25.65,25.7,25.65,25.7,39
DVV16,2016-05-09 05:00,9,25.65,25.65,25.6,25.6,109
DVV16,2016-05-09 10:00,9,25.85,25.85,25.85,25.85,9
DVV16,2016-05-10 02:00,10,25.35,25.35,25.3,25.3,10
DVV16,2016-05-10 08:00,10,25.4,25.4,25.4,25.4,20
DVV16,2016-05-10 09:30,10,25.35,25.35,25.35,25.35,8
DVV16,2016-05-10 10:00,10,25.4,25.4,25.35,25.35,7
DVV16,2016-05-11 03:00,11,25.6,25.6,25.6,25.6,1
DVV16,2016-05-11 03:30,11,25.4,25.4,25.4,25.4,459
DVV16,2016-05-11 04:00,11,25.4,25.4,25.4,25.4,41
DVV16,2016-05-11 09:00,11,25.3,25.3,25.3,25.3,10
DVV16,2016-05-11 09:30,11,25.25,25.25,25.25,25.25,10
DVV16,2016-05-11 13:00,11,25.4,25.4,25.4,25.4,35
DVV16,2016-05-12 02:00,12,25.5,25.5,25.45,25.45,68
DVV16,2016-05-12 02:30,12,25.55,25.55,25.55,25.55,8
DVV16,2016-05-12 03:00,12,25.35,25.35,25.35,25.35,62
DVV16,2016-05-12 03:30,12,25.3,25.3,25.3,25.3,15
DVV16,2016-05-12 04:00,12,25.2,25.25,25.2,25.25,63
DVV16,2016-05-12 05:00,12,25.15,25.15,25.15,25.15,1
DVV16,2016-05-12 05:30,12,25.15,25.15,25.05,25.05,117
DVV16,2016-05-12 06:00,12,25.05,25.05,25.05,25.05,5
DVV16,2016-05-12 08:00,12,25.15,25.15,25.15,25.15,30
DVV16,2016-05-12 09:30,12,25.2,25.2,25.2,25.2,206
DVV16,2016-05-12 10:00,12,25.2,25.5,25.2,25.5,105
DVV16,2016-05-12 10:30,12,25.4,25.4,25.4,25.4,3
DVV16,2016-05-12 11:00,12,25.45,25.45,25.4,25.4,24
DVV16,2016-05-12 13:00,12,25.25,25.25,25.25,25.25,2
DVV16,2016-05-12 14:00,12,25.3,25.3,25.3,25.3,3
DVV16,2016-05-13 02:30,13,25.65,25.65,25.65,25.65,1
DVV16,2016-05-13 03:00,13,25.6,25.65,25.55,25.55,358
DVV16,2016-05-13 05:00,13,25.55,25.55,25.55,25.55,1
DVV16,2016-05-13 07:00,13,25.4,25.4,25.4,25.4,6
DVV16,2016-05-13 14:30,13,25.65,25.65,25.6,25.6,13
DVV16,2016-05-16 02:00,16,25.6,25.6,25.6,25.6,2
DVV16,2016-05-16 07:00,16,25.45,25.45,25.45,25.45,4
DVV16,2016-05-16 07:30,16,25.45,25.45,25.45,25.45,16
DVV16,2016-05-16 12:30,16,25.15,25.15,25.15,25.15,2
DVV16,2016-05-17 02:00,17,24.85,24.95,24.8,24.8,25
DVV16,2016-05-17 03:00,17,24.9,24.95,24.9,24.95,13
DVV16,2016-05-17 06:00,17,25.1,25.1,25.1,25.1,10
DVV16,2016-05-17 07:30,17,25.2,25.2,25.2,25.2,5
DVV16,2016-05-17 08:30,17,25.25,25.25,25.25,25.25,48
DVV16,2016-05-17 09:00,17,25.3,25.3,25.3,25.3,5
DVV16,2016-05-17 09:30,17,25.25,25.25,25.25,25.25,17
DVV16,2016-05-17 13:00,17,25.4,25.4,25.4,25.4,9
DVV16,2016-05-17 13:30,17,25.5,25.5,25.5,25.5,8
DVV16,2016-05-18 05:00,18,25.3,25.3,25.3,25.3,49
DVV16,2016-05-18 05:30,18,25.35,25.35,25.35,25.35,1
DVV16,2016-05-18 08:00,18,25.35,25.35,25.35,25.35,9
DVV16,2016-05-18 09:00,18,25.4,25.4,25.3,25.3,11
DVV16,2016-05-18 10:30,18,25.35,25.35,25.35,25.35,84
DVV16,2016-05-18 11:30,18,25.4,25.4,25.4,25.4,5
DVV16,2016-05-18 13:00,18,25.4,25.6,25.4,25.6,9
DVV16,2016-05-19 03:00,19,25.5,25.5,25.5,25.5,22
DVV16,2016-05-19 03:30,19,25.55,25.55,25.55,25.55,24
DVV16,2016-05-19 04:30,19,25.55,25.55,25.55,25.55,103
DVV16,2016-05-19 05:30,19,25.55,25.55,25.55,25.55,9
DVV16,2016-05-19 07:00,19,25.5,25.5,25.5,25.5,52
DVV16,2016-05-19 07:30,19,25.5,25.5,25.5,25.5,11
DVV16,2016-05-19 08:30,19,25.6,25.6,25.6,25.6,8
DVV16,2016-05-19 09:00,19,25.6,25.65,25.6,25.65,139
DVV16,2016-05-19 09:30,19,25.65,25.65,25.65,25.65,7
DVV16,2016-05-19 10:30,19,25.75,25.75,25.75,25.75,5
DVV16,2016-05-19 13:00,19,25.5,25.5,25.5,25.5,9
DVV16,2016-05-19 14:00,19,25.55,25.55,25.5,25.5,9
DVV16,2016-05-19 14:30,19,25.5,25.5,25.5,25.5,7
DVV16,2016-05-20 02:30,20,25.25,25.25,25.25,25.25,5
DVV16,2016-05-20 05:30,20,25.35,25.35,25.35,25.35,50
DVV16,2016-05-20 07:00,20,25.35,25.35,25.35,25.35,4
DVV16,2016-05-20 08:30,20,25.35,25.35,25.35,25.35,25
DVV16,2016-05-20 09:30,20,25.45,25.45,25.45,25.45,11
DVV16,2016-05-20 10:00,20,25.5,25.55,25.5,25.55,99
DVV16,2016-05-23 03:00,23,25.5,25.5,25.35,25.35,20
DVV16,2016-05-23 08:30,23,25.5,25.5,25.5,25.5,5
DVV16,2016-05-23 10:00,23,25.35,25.35,25.35,25.35,84
DVV16,2016-05-23 14:00,23,25.35,25.35,25.35,25.35,9
DVV16,2016-05-24 03:00,24,25.25,25.25,25.25,25.25,10
DVV16,2016-05-24 06:00,24,25.1,25.1,25.1,25.1,10
DVV16,2016-05-24 07:00,24,25,25,25,25,1
DVV16,2016-05-24 07:30,24,25,25,25,25,5
DVV16,2016-05-24 08:00,24,25,25,25,25,4
DVV16,2016-05-24 08:30,24,24.9,24.95,24.9,24.9,61
DVV16,2016-05-24 09:00,24,24.9,24.9,24.9,24.9,51
DVV16,2016-05-24 09:30,24,24.85,24.85,24.85,24.85,12
DVV16,2016-05-24 10:00,24,24.85,24.85,24.8,24.8,43
DVV16,2016-05-24 10:30,24,24.85,24.85,24.85,24.85,1
DVV16,2016-05-24 11:30,24,24.75,24.75,24.75,24.75,10
DVV16,2016-05-24 12:00,24,24.75,24.75,24.75,24.75,7
DVV16,2016-05-24 13:00,24,24.7,24.7,24.7,24.7,3
DVV16,2016-05-24 13:30,24,24.65,24.65,24.65,24.65,85
DVV16,2016-05-24 14:30,24,24.6,24.6,24.6,24.6,12
DVV16,2016-05-25 02:00,25,24.5,24.55,24.5,24.55,47
DVV16,2016-05-25 02:30,25,24.55,24.55,24.55,24.55,32
DVV16,2016-05-25 03:00,25,24.5,24.5,24.5,24.5,42
DVV16,2016-05-25 03:30,25,24.5,24.5,24.5,24.5,12
DVV16,2016-05-25 04:00,25,24.45,24.45,24.45,24.45,12
DVV16,2016-05-25 04:30,25,24.45,24.45,24.45,24.45,12
DVV16,2016-05-25 06:30,25,24.45,24.45,24.45,24.45,39
DVV16,2016-05-25 07:30,25,24.4,24.4,24.4,24.4,46
DVV16,2016-05-25 08:30,25,24.45,24.45,24.45,24.45,17
DVV16,2016-05-25 09:00,25,24.35,24.35,24.35,24.35,5
DVV16,2016-05-25 10:30,25,24.35,24.35,24.35,24.35,5
DVV16,2016-05-25 11:00,25,24.35,24.45,24.35,24.45,12
DVV16,2016-05-25 12:00,25,24.35,24.35,24.35,24.35,4
DVV16,2016-05-25 14:00,25,24.45,24.45,24.45,24.45,12
DVV16,2016-05-25 14:30,25,24.4,24.4,24.4,24.4,6
DVV16,2016-05-26 09:00,26,24.45,24.45,24.4,24.4,21
DVV16,2016-05-26 09:30,26,24.45,24.45,24.45,24.45,25
DVV16,2016-05-26 10:00,26,24.5,24.5,24.5,24.5,23
DVV16,2016-05-26 10:30,26,24.5,24.5,24.5,24.5,7
DVV16,2016-05-26 13:00,26,24.55,24.55,24.55,24.55,20
DVV16,2016-05-27 05:00,27,24.5,24.5,24.5,24.5,29
DVV16,2016-05-27 06:30,27,24.5,24.5,24.45,24.45,6
DVV16,2016-05-27 07:30,27,24.5,24.5,24.5,24.5,9
DVV16,2016-05-27 08:00,27,24.6,24.6,24.6,24.6,30
DVV16,2016-05-27 09:00,27,24.6,24.6,24.6,24.6,12
DVV16,2016-05-27 10:00,27,24.65,24.65,24.65,24.65,19
DVV16,2016-05-31 02:30,31,24.45,24.45,24.45,24.45,19
DVV16,2016-05-31 05:00,31,24.5,24.5,24.5,24.5,4
DVV16,2016-05-31 05:30,31,24.55,24.55,24.55,24.55,9
DVV16,2016-05-31 06:00,31,24.55,24.55,24.55,24.55,5
DVV16,2016-05-31 06:30,31,24.55,24.55,24.55,24.55,10
DVV16,2016-05-31 07:30,31,24.55,24.55,24.55,24.55,10
DVV16,2016-05-31 08:30,31,24.55,24.55,24.55,24.55,1
DVV16,2016-05-31 09:30,31,24.7,24.7,24.7,24.7,46
DVV16,2016-05-31 10:00,31,24.7,24.7,24.7,24.7,5
DVV16,2016-05-31 10:30,31,24.75,24.75,24.75,24.75,20
DVV16,2016-05-31 12:00,31,24.85,24.85,24.85,24.85,5
DVV16,2016-05-31 13:00,31,24.9,24.95,24.9,24.9,54
DVV16,2016-05-31 14:30,31,24.7,24.7,24.7,24.7,9
DVV16,2016-06-01 02:00,1,24.8,24.9,24.8,24.9,79
DVV16,2016-06-01 02:30,1,24.9,24.9,24.75,24.75,52
DVV16,2016-06-01 03:00,1,24.75,24.75,24.75,24.75,1
DVV16,2016-06-01 03:30,1,24.9,24.95,24.9,24.95,51
DVV16,2016-06-01 04:00,1,25,25,25,25,20
DVV16,2016-06-01 04:30,1,25.05,25.1,25.05,25.1,47
DVV16,2016-06-01 06:30,1,25.05,25.05,25.05,25.05,9
DVV16,2016-06-01 08:00,1,25.1,25.1,25.1,25.1,30
DVV16,2016-06-01 08:30,1,25.1,25.1,25.05,25.1,59
DVV16,2016-06-01 09:00,1,25.1,25.1,25,25,33
DVV16,2016-06-01 09:30,1,24.95,24.95,24.95,24.95,1
DVV16,2016-06-01 10:00,1,24.95,24.95,24.9,24.95,23
DVV16,2016-06-01 11:00,1,24.9,24.9,24.9,24.9,12
DVV16,2016-06-02 03:00,2,24.9,24.9,24.9,24.9,1
DVV16,2016-06-02 08:00,2,25,25,24.95,24.95,39
DVV16,2016-06-02 08:30,2,25,25.05,25,25,39
DVV16,2016-06-02 09:00,2,25,25,24.95,25,29
DVV16,2016-06-02 09:30,2,25,25,25,25,22
DVV16,2016-06-02 10:00,2,25,25,24.9,24.9,17
DVV16,2016-06-02 11:30,2,24.9,24.9,24.9,24.9,27
DVV16,2016-06-02 12:30,2,24.8,24.8,24.8,24.8,9
DVV16,2016-06-02 13:00,2,24.8,24.8,24.8,24.8,10
DVV16,2016-06-03 02:30,3,24.75,24.75,24.75,24.75,10
DVV16,2016-06-03 03:00,3,24.8,24.8,24.8,24.8,9
DVV16,2016-06-03 03:30,3,24.75,24.75,24.75,24.75,9
DVV16,2016-06-03 07:00,3,24.8,24.8,24.8,24.8,42
DVV16,2016-06-03 07:30,3,24.9,25.05,24.85,25.05,212
DVV16,2016-06-03 08:00,3,25.1,25.1,25,25,76
DVV16,2016-06-03 08:30,3,24.95,25.15,24.95,25.15,59
DVV16,2016-06-03 09:00,3,25.15,25.15,25.15,25.15,18
DVV16,2016-06-03 09:30,3,25.1,25.1,25.05,25.05,120
DVV16,2016-06-03 10:30,3,25.1,25.1,25.1,25.1,12
DVV16,2016-06-03 12:00,3,24.85,24.85,24.85,24.85,40
DVV16,2016-06-03 12:30,3,24.85,24.85,24.85,24.85,3
DVV16,2016-06-03 13:00,3,24.8,24.8,24.8,24.8,1
DVV16,2016-06-03 13:30,3,24.8,24.8,24.8,24.8,29
DVV16,2016-06-06 02:00,6,25,25,25,25,3
DVV16,2016-06-06 08:00,6,25,25,25,25,3
DVV16,2016-06-06 09:00,6,24.95,24.95,24.95,24.95,52
DVV16,2016-06-06 09:30,6,24.95,24.95,24.95,24.95,14
DVV16,2016-06-06 10:00,6,24.95,24.95,24.95,24.95,12
DVV16,2016-06-06 10:30,6,25,25.05,25,25.05,48
DVV16,2016-06-06 11:30,6,25.05,25.05,25.05,25.05,10
DVV16,2016-06-07 02:30,7,24.7,24.7,24.65,24.65,5
DVV16,2016-06-07 03:00,7,24.75,24.75,24.75,24.75,3
DVV16,2016-06-07 03:30,7,24.6,24.6,24.6,24.6,1
DVV16,2016-06-07 06:00,7,24.65,24.65,24.65,24.65,39
DVV16,2016-06-07 06:30,7,24.65,24.65,24.65,24.65,1
DVV16,2016-06-07 08:00,7,24.75,24.8,24.75,24.75,40
DVV16,2016-06-07 08:30,7,24.75,24.75,24.75,24.75,18
DVV16,2016-06-07 09:30,7,24.75,24.75,24.75,24.75,5
DVV16,2016-06-07 10:00,7,24.7,24.7,24.7,24.7,20
DVV16,2016-06-07 14:30,7,24.8,24.8,24.8,24.8,4
DVV16,2016-06-08 02:00,8,24.9,24.95,24.9,24.95,69
DVV16,2016-06-08 03:30,8,24.8,24.8,24.8,24.8,1
DVV16,2016-06-08 07:00,8,24.85,24.85,24.85,24.85,73
DVV16,2016-06-08 08:30,8,24.9,24.9,24.85,24.85,90
DVV16,2016-06-08 09:00,8,24.85,25,24.85,25,12
DVV16,2016-06-08 10:00,8,25.05,25.15,25.05,25.1,180
DVV16,2016-06-08 11:30,8,25.05,25.05,25.05,25.05,4
DVV16,2016-06-08 12:00,8,25,25.05,25,25.05,21
DVV16,2016-06-09 02:00,9,25.25,25.3,25.25,25.3,27
DVV16,2016-06-09 02:30,9,25.3,25.35,25.3,25.3,15
DVV16,2016-06-09 03:30,9,25.3,25.3,25.3,25.3,31
DVV16,2016-06-09 04:30,9,25.35,25.4,25.35,25.35,60
DVV16,2016-06-09 05:30,9,25.35,25.35,25.35,25.35,80
DVV16,2016-06-09 06:00,9,25.3,25.3,25.3,25.3,2
DVV16,2016-06-09 07:00,9,25.4,25.45,25.4,25.45,11
DVV16,2016-06-09 08:00,9,25.45,25.45,25.45,25.45,12
DVV16,2016-06-09 08:30,9,25.45,25.45,25.45,25.45,12
DVV16,2016-06-09 09:00,9,25.4,25.45,25.4,25.45,44
DVV16,2016-06-09 09:30,9,25.5,25.55,25.5,25.55,75
DVV16,2016-06-09 10:00,9,25.5,25.5,25.5,25.5,51
DVV16,2016-06-09 10:30,9,25.5,25.55,25.5,25.55,51
DVV16,2016-06-09 11:00,9,25.55,25.55,25.55,25.55,1
DVV16,2016-06-09 11:30,9,25.55,25.55,25.55,25.55,8
DVV16,2016-06-09 13:00,9,25.5,25.5,25.5,25.5,15
DVV16,2016-06-09 13:30,9,25.5,25.5,25.5,25.5,1
DVV16,2016-06-10 02:00,10,26,26,25.75,25.75,30
DVV16,2016-06-10 02:30,10,25.9,25.9,25.85,25.85,4
DVV16,2016-06-10 03:00,10,25.9,25.9,25.9,25.9,24
DVV16,2016-06-10 04:00,10,25.9,26,25.9,25.95,146
DVV16,2016-06-10 04:30,10,25.85,25.85,25.85,25.85,6
DVV16,2016-06-10 05:00,10,26,26,25.9,25.9,6
DVV16,2016-06-10 05:30,10,25.95,26,25.95,25.95,10
DVV16,2016-06-10 06:30,10,25.95,26.05,25.95,26.05,4
DVV16,2016-06-10 07:00,10,26.05,26.15,25.95,26.1,68
DVV16,2016-06-10 07:30,10,26,26.15,26,26.15,62
DVV16,2016-06-10 08:00,10,25.95,26,25.95,26,8
DVV16,2016-06-10 08:30,10,26,26,26,26,20
DVV16,2016-06-10 09:00,10,25.9,25.9,25.85,25.85,7
DVV16,2016-06-10 09:30,10,25.8,25.8,25.8,25.8,2
DVV16,2016-06-10 10:00,10,25.9,26,25.9,25.95,324
DVV16,2016-06-10 10:30,10,25.9,25.95,25.85,25.95,72
DVV16,2016-06-10 11:00,10,26,26.15,26,26.15,52
DVV16,2016-06-10 11:30,10,26.15,26.15,26.1,26.15,31
DVV16,2016-06-10 12:00,10,26.2,26.2,26.2,26.2,9
DVV16,2016-06-10 12:30,10,26.25,26.3,26.25,26.3,4
DVV16,2016-06-10 13:00,10,26.3,26.5,26.3,26.45,521
DVV16,2016-06-10 13:30,10,26.55,26.55,26.55,26.55,106
DVV16,2016-06-10 14:00,10,26.5,26.55,26.5,26.55,36
DVV16,2016-06-10 14:30,10,26.55,26.55,26.5,26.5,60
DVV16,2016-06-13 02:30,13,26.65,26.65,26.6,26.6,7
DVV16,2016-06-13 03:00,13,26.55,26.55,26.55,26.55,53
DVV16,2016-06-13 03:30,13,26.55,26.65,26.45,26.5,88
DVV16,2016-06-13 04:00,13,26.5,26.5,26.45,26.45,11
DVV16,2016-06-13 05:30,13,26.5,26.5,26.5,26.5,250
DVV16,2016-06-13 07:30,13,26.55,26.6,26.55,26.6,36
DVV16,2016-06-13 08:00,13,26.55,26.6,26.55,26.55,80
DVV16,2016-06-13 08:30,13,26.5,26.5,26.4,26.45,118
DVV16,2016-06-13 09:00,13,26.45,26.5,26.4,26.4,77
DVV16,2016-06-13 09:30,13,26.4,26.4,26.3,26.35,91
DVV16,2016-06-13 10:00,13,26.45,26.6,26.35,26.6,188
DVV16,2016-06-13 10:30,13,26.6,26.6,26.6,26.6,38
DVV16,2016-06-13 11:00,13,26.8,26.8,26.8,26.8,12
DVV16,2016-06-13 12:30,13,26.9,27.05,26.9,27.05,13
DVV16,2016-06-13 13:00,13,27.05,27.05,27.05,27.05,9
DVV16,2016-06-13 14:00,13,27.3,27.7,27.3,27.65,118
DVV16,2016-06-13 14:30,13,27.65,27.7,27.6,27.7,11
DVV16,2016-06-14 03:00,14,27.55,27.55,27.35,27.4,45
DVV16,2016-06-14 03:30,14,27.4,27.4,27.35,27.4,23
DVV16,2016-06-14 04:00,14,27.25,27.25,27.15,27.15,84
DVV16,2016-06-14 04:30,14,27.1,27.1,27.05,27.05,31
DVV16,2016-06-14 05:00,14,26.95,26.95,26.95,26.95,51
DVV16,2016-06-14 05:30,14,27.15,27.15,27.15,27.15,1
DVV16,2016-06-14 06:00,14,27.2,27.25,27.2,27.25,103
DVV16,2016-06-14 06:30,14,27.15,27.15,27.15,27.15,5
DVV16,2016-06-14 07:00,14,27.25,27.3,27.2,27.2,46
DVV16,2016-06-14 08:30,14,27.15,27.15,27.15,27.15,5
DVV16,2016-06-14 09:00,14,27.05,27.35,27.05,27.35,4
DVV16,2016-06-14 09:30,14,27.25,27.25,27.2,27.2,52
DVV16,2016-06-14 10:00,14,27.55,27.65,27.45,27.55,148
DVV16,2016-06-14 10:30,14,27.5,27.5,27.45,27.5,20
DVV16,2016-06-14 11:30,14,27.25,27.25,27.25,27.25,1
DVV16,2016-06-14 12:00,14,27.3,27.3,27.3,27.3,5
DVV16,2016-06-14 12:30,14,27.45,27.45,27.45,27.45,12
DVV16,2016-06-14 13:30,14,27.55,27.55,27.55,27.55,6
DVV16,2016-06-15 02:00,15,27.1,27.1,27.1,27.1,5
DVV16,2016-06-15 02:30,15,27,27.15,27,27.15,353
DVV16,2016-06-15 03:00,15,27.1,27.1,26.95,27.1,19
DVV16,2016-06-15 03:30,15,26.95,27.05,26.85,26.95,10
DVV16,2016-06-15 04:00,15,27,27,27,27,2
DVV16,2016-06-15 05:00,15,26.95,26.95,26.95,26.95,2
DVV16,2016-06-15 07:30,15,27.15,27.15,27.15,27.15,9
DVV16,2016-06-15 08:00,15,27.15,27.15,27.15,27.15,12
DVV16,2016-06-15 08:30,15,27.15,27.15,26.95,27.05,73
DVV16,2016-06-15 09:00,15,27,27.1,26.95,27,43
DVV16,2016-06-15 09:30,15,27,27,27,27,2
DVV16,2016-06-15 10:00,15,27.2,27.2,27.1,27.2,184
DVV16,2016-06-15 10:30,15,27.25,27.25,27.25,27.25,20
DVV16,2016-06-15 11:30,15,27.3,27.35,27.3,27.35,91
DVV16,2016-06-15 13:30,15,27.2,27.2,27.2,27.2,8
DVV16,2016-06-15 14:30,15,27.15,27.3,27.15,27.3,16
DVV16,2016-06-16 02:30,16,27.3,27.3,27.15,27.2,117
DVV16,2016-06-16 03:00,16,27.3,27.3,27.2,27.25,13
DVV16,2016-06-16 03:30,16,27.25,27.45,27.25,27.4,406
DVV16,2016-06-16 04:00,16,27.4,27.5,27.4,27.5,128
DVV16,2016-06-16 04:30,16,27.5,27.55,27.35,27.4,488
DVV16,2016-06-16 05:00,16,27.5,27.55,27.2,27.25,366
DVV16,2016-06-16 05:30,16,27.3,27.4,27.3,27.4,78
DVV16,2016-06-16 06:00,16,27.4,27.4,27.3,27.3,57
DVV16,2016-06-16 06:30,16,27.35,27.4,27.25,27.25,261
DVV16,2016-06-16 07:30,16,27.3,27.3,27.3,27.3,8
DVV16,2016-06-16 08:00,16,27.35,27.45,27.35,27.45,33
DVV16,2016-06-16 08:30,16,27.35,27.7,27.35,27.55,429
DVV16,2016-06-16 09:00,16,27.55,27.6,27.45,27.6,683
DVV16,2016-06-16 09:30,16,27.6,27.65,27.55,27.6,65
DVV16,2016-06-16 10:00,16,27.5,27.5,27.15,27.15,626
DVV16,2016-06-16 10:30,16,27.2,27.4,27.2,27.4,126
DVV16,2016-06-16 11:00,16,27.45,27.45,27.3,27.35,137
DVV16,2016-06-16 11:30,16,27.35,27.35,27.3,27.3,12
DVV16,2016-06-16 12:00,16,27.35,27.35,27.35,27.35,10
DVV16,2016-06-16 12:30,16,27.4,27.4,27.4,27.4,10
DVV16,2016-06-16 13:00,16,27.2,27.2,27.15,27.15,77
DVV16,2016-06-16 13:30,16,27.1,27.1,27.1,27.1,5
DVV16,2016-06-16 14:00,16,26.9,26.9,26.9,26.9,5
DVV16,2016-06-16 14:30,16,26.75,26.75,26.6,26.6,21
DVV16,2016-06-17 02:30,17,26.85,26.85,26.85,26.85,3
DVV16,2016-06-17 03:00,17,26.9,26.95,26.9,26.95,204
DVV16,2016-06-17 03:30,17,26.95,26.95,26.8,26.8,5
DVV16,2016-06-17 04:00,17,26.7,26.7,26.7,26.7,20
DVV16,2016-06-17 05:00,17,26.6,26.6,26.6,26.6,12
DVV16,2016-06-17 06:00,17,26.7,26.7,26.7,26.7,1
DVV16,2016-06-17 06:30,17,26.8,26.8,26.8,26.8,20
DVV16,2016-06-17 07:30,17,26.8,26.8,26.65,26.7,72
DVV16,2016-06-17 08:30,17,26.75,26.85,26.75,26.75,18
DVV16,2016-06-17 09:00,17,26.75,26.75,26.6,26.7,50
DVV16,2016-06-17 09:30,17,26.7,26.7,26.7,26.7,6
DVV16,2016-06-17 10:00,17,26.7,26.75,26.4,26.45,397
DVV16,2016-06-17 10:30,17,26.5,26.5,26.4,26.4,67
DVV16,2016-06-17 11:00,17,26.35,26.35,26.3,26.3,43
DVV16,2016-06-17 11:30,17,26.35,26.35,26.35,26.35,4
DVV16,2016-06-20 02:00,20,25.55,25.65,25.15,25.2,64
DVV16,2016-06-20 02:30,20,25.2,25.4,24.95,25.4,63
DVV16,2016-06-20 03:00,20,25.45,25.45,25.4,25.4,27
DVV16,2016-06-20 04:00,20,25.4,25.6,25.4,25.6,247
DVV16,2016-06-20 04:30,20,25.6,25.6,25.6,25.6,6
DVV16,2016-06-20 06:00,20,25.5,25.5,25.4,25.4,7
DVV16,2016-06-20 06:30,20,25.4,25.4,25.4,25.4,6
DVV16,2016-06-20 07:00,20,25.3,25.3,25.3,25.3,3
DVV16,2016-06-20 07:30,20,25.3,25.35,25.3,25.35,74
DVV16,2016-06-20 08:00,20,25.35,25.4,25.3,25.4,176
DVV16,2016-06-20 08:30,20,25.4,25.5,25.35,25.5,145
DVV16,2016-06-20 09:00,20,25.4,25.4,25.4,25.4,15
DVV16,2016-06-20 09:30,20,25.45,25.45,25.45,25.45,1
DVV16,2016-06-20 10:00,20,25.3,25.35,25.3,25.3,35
DVV16,2016-06-20 10:30,20,25.4,25.4,25.4,25.4,12
DVV16,2016-06-20 11:30,20,25.3,25.3,25.3,25.3,19
DVV16,2016-06-21 02:30,21,25.3,25.3,25.3,25.3,12
DVV16,2016-06-21 03:30,21,25.3,25.3,25.3,25.3,38
DVV16,2016-06-21 04:00,21,25.25,25.25,25.25,25.25,36
DVV16,2016-06-21 04:30,21,25.25,25.25,25.25,25.25,14
DVV16,2016-06-21 05:00,21,25.2,25.2,25,25,295
DVV16,2016-06-21 07:30,21,25.1,25.1,25.1,25.1,22
DVV16,2016-06-21 08:00,21,25.05,25.05,25.05,25.05,76
DVV16,2016-06-21 08:30,21,25.15,25.2,25.15,25.2,44
DVV16,2016-06-21 09:00,21,25.25,25.25,25.1,25.15,367
DVV16,2016-06-21 09:30,21,25.1,25.1,25.05,25.05,130
DVV16,2016-06-21 10:00,21,25.05,25.1,25.05,25.1,51
DVV16,2016-06-21 10:30,21,25.1,25.25,25.1,25.25,72
DVV16,2016-06-21 11:00,21,25.25,25.25,25.25,25.25,12
DVV16,2016-06-21 11:30,21,25.15,25.15,25.15,25.15,12
DVV16,2016-06-21 14:30,21,25.1,25.1,25.1,25.1,1
DVV16,2016-06-22 02:30,22,25.1,25.1,25,25,11
DVV16,2016-06-22 03:00,22,25.1,25.1,25.1,25.1,13
DVV16,2016-06-22 03:30,22,25.05,25.05,25.05,25.05,24
DVV16,2016-06-22 04:00,22,25.1,25.1,25.1,25.1,14
DVV16,2016-06-22 04:30,22,25.1,25.1,25.05,25.05,500
DVV16,2016-06-22 05:30,22,25.05,25.05,24.9,24.9,572
DVV16,2016-06-22 06:00,22,24.85,24.85,24.8,24.8,85
DVV16,2016-06-22 06:30,22,24.75,24.75,24.75,24.75,10
DVV16,2016-06-22 07:00,22,24.75,24.8,24.75,24.8,67
DVV16,2016-06-22 07:30,22,24.75,24.75,24.75,24.75,17
DVV16,2016-06-22 08:00,22,24.8,24.8,24.8,24.8,12
DVV16,2016-06-22 08:30,22,24.75,24.8,24.75,24.8,51
DVV16,2016-06-22 09:00,22,24.85,24.85,24.8,24.8,39
DVV16,2016-06-22 09:30,22,24.7,24.7,24.65,24.65,75
DVV16,2016-06-22 10:00,22,24.65,24.65,24.5,24.5,312
DVV16,2016-06-22 10:30,22,24.5,24.8,24.5,24.65,267
DVV16,2016-06-22 11:00,22,24.7,24.8,24.7,24.8,47
DVV16,2016-06-22 11:30,22,24.75,24.8,24.75,24.8,28
DVV16,2016-06-22 12:00,22,24.8,24.8,24.8,24.8,282
DVV16,2016-06-22 14:00,22,24.8,24.95,24.8,24.95,141
DVV16,2016-06-23 02:00,23,24.45,24.45,24.45,24.45,20
DVV16,2016-06-23 02:30,23,24.55,24.6,24.55,24.6,42
DVV16,2016-06-23 03:00,23,24.5,24.5,24.5,24.5,35
DVV16,2016-06-23 03:30,23,24.55,24.6,24.5,24.5,54
DVV16,2016-06-23 04:00,23,24.5,24.5,24.2,24.2,379
DVV16,2016-06-23 04:30,23,24.25,24.25,24.15,24.15,123
DVV16,2016-06-23 05:00,23,24.25,24.3,24.1,24.3,73
DVV16,2016-06-23 05:30,23,24.3,24.3,23.95,23.95,169
DVV16,2016-06-23 06:30,23,24.05,24.05,23.9,23.9,19
DVV16,2016-06-23 07:30,23,23.95,24.2,23.95,24.15,30
DVV16,2016-06-23 08:00,23,24.25,24.25,24.2,24.25,101
DVV16,2016-06-23 08:30,23,24.2,24.25,24.2,24.25,89
DVV16,2016-06-23 09:00,23,24.3,24.35,24.3,24.35,2
DVV16,2016-06-23 09:30,23,24.4,24.5,24.4,24.4,278
DVV16,2016-06-23 10:00,23,24.3,24.3,24.25,24.25,107
DVV16,2016-06-23 13:00,23,24.2,24.2,24.2,24.2,2
DVV16,2016-06-23 13:30,23,24.1,24.1,24.1,24.1,24
DVV16,2016-06-23 14:30,23,24.05,24.05,23.9,23.9,49
DVV16,2016-06-24 02:00,24,27.3,28.2,27.1,28.05,215
DVV16,2016-06-24 02:30,24,27.95,27.95,26.1,26.1,343
DVV16,2016-06-24 03:00,24,26.15,26.15,24.7,24.8,1064
DVV16,2016-06-24 03:30,24,24.8,25.4,24.8,25.4,96
DVV16,2016-06-24 04:00,24,25.4,25.55,25.35,25.5,136
DVV16,2016-06-24 04:30,24,25.5,25.6,25.5,25.6,40
DVV16,2016-06-24 05:00,24,25.6,26.1,25.6,25.75,272
DVV16,2016-06-24 05:30,24,25.75,26.75,25.75,26.5,362
DVV16,2016-06-24 06:00,24,26.3,26.35,26.25,26.25,63
DVV16,2016-06-24 06:30,24,26.5,26.55,26.4,26.55,143
DVV16,2016-06-24 07:00,24,26.35,26.5,26.3,26.45,263
DVV16,2016-06-24 07:30,24,26.2,26.2,26,26.05,98
DVV16,2016-06-24 08:00,24,26.05,26.05,25.9,26,16
DVV16,2016-06-24 08:30,24,25.6,25.65,25.45,25.65,22
DVV16,2016-06-24 09:00,24,25.3,25.5,25.1,25.5,44
DVV16,2016-06-24 09:30,24,25.35,25.4,25.25,25.4,44
DVV16,2016-06-24 10:00,24,25.5,25.85,25.45,25.7,126
DVV16,2016-06-24 10:30,24,25.85,25.85,25.7,25.75,76
DVV16,2016-06-24 11:00,24,25.75,25.85,25.65,25.85,114
DVV16,2016-06-24 11:30,24,25.75,25.85,25.75,25.85,22
DVV16,2016-06-24 12:00,24,25.7,25.7,25.7,25.7,9
DVV16,2016-06-24 13:00,24,25.7,25.75,25.7,25.75,20
DVV16,2016-06-24 13:30,24,25.75,26.15,25.75,26.15,77
DVV16,2016-06-24 14:00,24,26.1,26.1,26.1,26.1,14
DVV16,2016-06-24 14:30,24,26.15,26.25,25.8,26.25,19
DVV16,2016-06-27 02:00,27,26.2,26.2,26.05,26.05,28
DVV16,2016-06-27 02:30,27,25.9,26.1,25.9,26,20
DVV16,2016-06-27 03:00,27,26.05,26.25,26,26.25,87
DVV16,2016-06-27 03:30,27,26.25,26.25,26.05,26.05,63
DVV16,2016-06-27 04:00,27,26,26,26,26,86
DVV16,2016-06-27 04:30,27,26.15,26.3,26.15,26.3,370
DVV16,2016-06-27 05:00,27,26.25,26.4,26.25,26.25,211
DVV16,2016-06-27 05:30,27,26.35,26.6,26.35,26.55,395
DVV16,2016-06-27 06:00,27,26.5,26.55,26.5,26.5,165
DVV16,2016-06-27 06:30,27,26.5,26.75,26.5,26.65,88
DVV16,2016-06-27 07:00,27,26.65,26.65,26.55,26.55,11
DVV16,2016-06-27 07:30,27,26.55,26.55,26.55,26.55,3
DVV16,2016-06-27 08:00,27,26.55,26.6,26.5,26.5,52
DVV16,2016-06-27 08:30,27,26.5,26.7,26.5,26.7,241
DVV16,2016-06-27 09:00,27,26.5,26.85,26.5,26.85,361
DVV16,2016-06-27 09:30,27,26.85,27.05,26.85,27.05,126
DVV16,2016-06-27 10:00,27,27,27,26.8,26.95,8
DVV16,2016-06-27 11:30,27,26.75,26.75,26.75,26.75,9
DVV16,2016-06-27 13:30,27,26.8,26.8,26.8,26.8,1
DVV16,2016-06-27 14:00,27,26.65,26.65,26.65,26.65,4
DVV16,2016-06-28 02:00,28,26.25,26.35,26.25,26.35,161
DVV16,2016-06-28 03:00,28,26.05,26.2,26.05,26.2,37
DVV16,2016-06-28 03:30,28,26.25,26.4,26.25,26.4,121
DVV16,2016-06-28 04:00,28,26.25,26.3,26.25,26.3,130
DVV16,2016-06-28 04:30,28,26.25,26.25,25.9,25.9,137
DVV16,2016-06-28 05:00,28,26.05,26.1,26,26.1,147
DVV16,2016-06-28 05:30,28,26.3,26.3,26.3,26.3,10
DVV16,2016-06-28 06:00,28,26.15,26.2,26.15,26.2,324
DVV16,2016-06-28 06:30,28,26.1,26.1,26.1,26.1,76
DVV16,2016-06-28 07:00,28,26.05,26.1,26.05,26.05,145
DVV16,2016-06-28 08:00,28,26.05,26.1,26,26.05,168
DVV16,2016-06-28 08:30,28,26,26.05,25.9,25.9,108
DVV16,2016-06-28 09:00,28,25.85,26,25.85,26,70
DVV16,2016-06-28 09:30,28,26.1,26.1,26.05,26.1,18
DVV16,2016-06-28 10:00,28,26.05,26.15,26.05,26.1,94
DVV16,2016-06-28 10:30,28,26.1,26.25,26.1,26.2,82
DVV16,2016-06-28 12:00,28,26.1,26.1,26.05,26.05,9
DVV16,2016-06-28 12:30,28,25.95,25.95,25.95,25.95,1
DVV16,2016-06-28 13:00,28,26,26,25.95,25.95,8
DVV16,2016-06-29 02:00,29,25.25,25.35,25.25,25.35,257
DVV16,2016-06-29 02:30,29,25.5,25.55,25.4,25.55,116
DVV16,2016-06-29 03:00,29,25.5,25.5,25.45,25.45,81
DVV16,2016-06-29 03:30,29,25.45,25.45,25.45,25.45,5
DVV16,2016-06-29 04:00,29,25.35,25.4,25.35,25.4,18
DVV16,2016-06-29 04:30,29,25.3,25.3,25.3,25.3,9
DVV16,2016-06-29 05:00,29,25.25,25.25,25.15,25.2,67
DVV16,2016-06-29 05:30,29,25.3,25.35,25.3,25.3,45
DVV16,2016-06-29 06:00,29,25.3,25.3,25.3,25.3,7
DVV16,2016-06-29 06:30,29,25.3,25.35,25.3,25.35,17
DVV16,2016-06-29 07:30,29,25.45,25.45,25.45,25.45,27
DVV16,2016-06-29 08:00,29,25.4,25.45,25.35,25.45,75
DVV16,2016-06-29 08:30,29,25.4,25.4,25.3,25.3,24
DVV16,2016-06-29 09:00,29,25.4,25.4,25.4,25.4,1
DVV16,2016-06-29 09:30,29,25.4,25.5,25.4,25.5,69
DVV16,2016-06-29 10:00,29,25.45,25.45,25.4,25.4,11
DVV16,2016-06-29 10:30,29,25.4,25.4,25.3,25.35,91
DVV16,2016-06-29 11:30,29,25.35,25.35,25.35,25.35,2
DVV16,2016-06-29 12:00,29,25.35,25.45,25.35,25.45,122
DVV16,2016-06-29 13:30,29,25.3,25.3,25.3,25.3,8
DVV16,2016-06-29 14:30,29,25.3,25.3,25.3,25.3,8
DVV16,2016-06-30 02:00,30,25.45,25.45,25.35,25.35,45
DVV16,2016-06-30 04:00,30,25.25,25.25,25.25,25.25,5
DVV16,2016-06-30 04:30,30,25.25,25.25,25.15,25.15,22
DVV16,2016-06-30 05:00,30,25.15,25.15,25.15,25.15,14
DVV16,2016-06-30 05:30,30,25.15,25.3,25.15,25.3,157
DVV16,2016-06-30 06:00,30,25.35,25.5,25.3,25.5,175
DVV16,2016-06-30 06:30,30,25.5,25.55,25.45,25.55,83
DVV16,2016-06-30 07:00,30,25.65,25.65,25.65,25.65,12
DVV16,2016-06-30 08:00,30,25.4,25.4,25.3,25.4,32
DVV16,2016-06-30 08:30,30,25.4,25.55,25.4,25.55,63
DVV16,2016-06-30 09:00,30,25.55,25.6,25.5,25.6,38
DVV16,2016-06-30 09:30,30,25.55,25.6,25.5,25.6,49
DVV16,2016-06-30 10:00,30,25.55,25.6,25.4,25.55,161
DVV16,2016-06-30 10:30,30,25.5,25.55,25.35,25.35,69
DVV16,2016-06-30 11:00,30,25.3,25.3,25.3,25.3,8
DVV16,2016-06-30 12:00,30,25.4,25.4,25.4,25.4,20
DVV16,2016-06-30 14:30,30,25.35,25.4,25.35,25.4,5
DVV16,2016-07-01 02:30,1,25.7,25.7,25.7,25.7,100
DVV16,2016-07-01 03:00,1,25.7,25.75,25.7,25.75,12
DVV16,2016-07-01 03:30,1,25.65,25.75,25.65,25.65,20
DVV16,2016-07-01 04:00,1,25.8,25.85,25.8,25.8,18
DVV16,2016-07-01 04:30,1,25.85,25.95,25.85,25.85,55
DVV16,2016-07-01 05:00,1,26,26,25.95,25.95,44
DVV16,2016-07-01 05:30,1,26,26,26,26,7
DVV16,2016-07-01 06:00,1,25.8,25.8,25.8,25.8,16
DVV16,2016-07-01 06:30,1,25.75,25.75,25.6,25.7,231
DVV16,2016-07-01 07:00,1,25.7,25.75,25.7,25.75,39
DVV16,2016-07-01 07:30,1,25.8,25.85,25.8,25.85,10
DVV16,2016-07-01 08:00,1,25.75,25.8,25.75,25.75,26
DVV16,2016-07-01 08:30,1,25.75,25.75,25.7,25.75,28
DVV16,2016-07-01 09:00,1,25.7,25.8,25.7,25.8,31
DVV16,2016-07-01 09:30,1,25.75,25.75,25.7,25.75,55
DVV16,2016-07-01 10:00,1,25.75,26.05,25.7,26.05,107
DVV16,2016-07-01 10:30,1,25.9,25.9,25.9,25.9,70
DVV16,2016-07-01 11:00,1,26,26,25.95,25.95,7
DVV16,2016-07-01 12:30,1,26,26,26,26,6
DVV16,2016-07-01 13:30,1,26.05,26.15,26.05,26.15,18
DVV16,2016-07-01 14:30,1,25.85,25.85,25.65,25.65,30
DVV16,2016-07-04 02:30,4,25.95,25.95,25.95,25.95,6
DVV16,2016-07-04 03:00,4,25.85,25.85,25.85,25.85,50
DVV16,2016-07-04 04:00,4,25.8,25.85,25.8,25.85,9
DVV16,2016-07-04 04:30,4,25.85,25.85,25.85,25.85,1
DVV16,2016-07-04 05:00,4,25.9,25.95,25.9,25.9,65
DVV16,2016-07-04 05:30,4,25.85,25.9,25.85,25.85,153
DVV16,2016-07-04 06:00,4,25.95,25.95,25.95,25.95,31
DVV16,2016-07-04 07:00,4,25.95,25.95,25.9,25.95,130
DVV16,2016-07-04 07:30,4,25.95,25.95,25.95,25.95,19
DVV16,2016-07-04 08:00,4,25.85,25.9,25.85,25.9,169
DVV16,2016-07-04 08:30,4,25.8,25.95,25.8,25.95,20
DVV16,2016-07-04 09:00,4,26.1,26.1,25.95,25.95,42
DVV16,2016-07-04 09:30,4,25.9,25.9,25.85,25.9,191
DVV16,2016-07-04 10:00,4,26,26.05,25.9,26.05,499
DVV16,2016-07-05 02:00,5,26.15,26.15,26.15,26.15,10
DVV16,2016-07-05 03:00,5,26.25,26.4,26.25,26.4,251
DVV16,2016-07-05 03:30,5,26.5,26.5,26.4,26.45,37
DVV16,2016-07-05 04:30,5,26.45,26.45,26.35,26.35,77
DVV16,2016-07-05 05:00,5,26.35,26.4,26.35,26.35,22
DVV16,2016-07-05 05:30,5,26.35,26.35,26.35,26.35,1
DVV16,2016-07-05 06:00,5,26.35,26.35,26.3,26.3,147
DVV16,2016-07-05 06:30,5,26.25,26.35,26.25,26.35,70
DVV16,2016-07-05 07:00,5,26.4,26.4,26.35,26.35,27
DVV16,2016-07-05 08:00,5,26.35,26.4,26.3,26.35,109
DVV16,2016-07-05 08:30,5,26.35,26.45,26.35,26.4,77
DVV16,2016-07-05 09:00,5,26.45,26.45,26.35,26.4,95
DVV16,2016-07-05 09:30,5,26.35,26.35,26.3,26.3,45
DVV16,2016-07-05 10:00,5,26.3,26.35,26.15,26.2,1096
DVV16,2016-07-05 10:30,5,26.2,26.2,26.1,26.1,57
DVV16,2016-07-05 12:00,5,26.2,26.2,26.2,26.2,24
DVV16,2016-07-05 12:30,5,26.2,26.25,26.2,26.25,58
DVV16,2016-07-05 14:00,5,26.15,26.15,26.15,26.15,1
DVV16,2016-07-05 14:30,5,26.1,26.1,26.1,26.1,2
DVV16,2016-07-06 02:30,6,26.4,26.4,26.4,26.4,145
DVV16,2016-07-06 03:00,6,26.35,26.35,26.35,26.35,12
DVV16,2016-07-06 03:30,6,26.4,26.7,26.4,26.7,76
DVV16,2016-07-06 04:00,6,26.6,26.7,26.6,26.7,129
DVV16,2016-07-06 04:30,6,26.7,26.7,26.65,26.65,20
DVV16,2016-07-06 05:00,6,26.65,26.65,26.65,26.65,9
DVV16,2016-07-06 05:30,6,26.85,26.85,26.75,26.75,17
DVV16,2016-07-06 07:00,6,26.8,26.8,26.8,26.8,8
DVV16,2016-07-06 07:30,6,26.85,26.85,26.85,26.85,40
DVV16,2016-07-06 08:00,6,26.75,26.75,26.7,26.7,79
DVV16,2016-07-06 08:30,6,26.7,26.7,26.65,26.7,177
DVV16,2016-07-06 09:00,6,26.7,26.7,26.7,26.7,72
DVV16,2016-07-06 09:30,6,26.7,26.75,26.7,26.75,203
DVV16,2016-07-06 10:00,6,26.65,26.65,26.5,26.55,206
DVV16,2016-07-06 12:00,6,26.15,26.15,26.15,26.15,10
DVV16,2016-07-07 02:30,7,26.05,26.1,26.05,26.05,302
DVV16,2016-07-07 03:00,7,26.1,26.1,26.1,26.1,2
DVV16,2016-07-07 03:30,7,26,26,26,26,100
DVV16,2016-07-07 06:30,7,26.25,26.25,26.25,26.25,2
DVV16,2016-07-07 07:00,7,26.3,26.4,26.3,26.4,14
DVV16,2016-07-07 07:30,7,26.4,26.4,26.3,26.3,94
DVV16,2016-07-07 08:00,7,26.25,26.25,26.25,26.25,50
DVV16,2016-07-07 08:30,7,26.15,26.15,26.05,26.05,87
DVV16,2016-07-07 09:00,7,26.05,26.05,25.95,26.05,20
DVV16,2016-07-07 10:00,7,26.15,26.2,26.1,26.1,616
DVV16,2016-07-07 10:30,7,26.1,26.1,26.1,26.1,8
DVV16,2016-07-07 11:30,7,26.35,26.35,26.35,26.35,36
DVV16,2016-07-07 13:30,7,26.45,26.5,26.45,26.5,26
DVV16,2016-07-07 14:00,7,26.45,26.45,26.45,26.45,6
DVV16,2016-07-07 14:30,7,26.3,26.3,26.2,26.2,17
DVV16,2016-07-08 02:00,8,26.1,26.1,26.1,26.1,8
DVV16,2016-07-08 02:30,8,26.15,26.15,26.15,26.15,136
DVV16,2016-07-08 03:00,8,26.05,26.05,26.05,26.05,7
DVV16,2016-07-08 05:30,8,25.85,25.85,25.8,25.8,29
DVV16,2016-07-08 06:00,8,25.85,25.85,25.8,25.8,15
DVV16,2016-07-08 06:30,8,25.8,25.9,25.8,25.9,158
DVV16,2016-07-08 07:00,8,25.9,25.95,25.9,25.95,68
DVV16,2016-07-08 07:30,8,25.8,25.8,25.45,25.65,183
DVV16,2016-07-08 08:00,8,25.6,25.6,25.55,25.6,27
DVV16,2016-07-08 08:30,8,25.65,25.65,25.65,25.65,3
DVV16,2016-07-08 09:30,8,25.6,25.6,25.6,25.6,2
DVV16,2016-07-08 10:00,8,25.65,25.7,25.65,25.7,152
DVV16,2016-07-08 10:30,8,25.7,25.7,25.7,25.7,16
DVV16,2016-07-08 12:00,8,25.7,25.7,25.7,25.7,8
DVV16,2016-07-08 14:00,8,25.65,25.65,25.65,25.65,4
DVV16,2016-07-08 14:30,8,25.55,25.55,25.45,25.45,17
DVV16,2016-07-11 02:00,11,25.4,25.4,25.4,25.4,5
DVV16,2016-07-11 04:00,11,25.35,25.35,25.35,25.35,4
DVV16,2016-07-11 05:30,11,25.35,25.35,25.35,25.35,10
DVV16,2016-07-11 06:00,11,25.3,25.3,25.2,25.2,96
DVV16,2016-07-11 06:30,11,25.15,25.15,25.1,25.15,50
DVV16,2016-07-11 07:30,11,25.1,25.1,25.1,25.1,2
DVV16,2016-07-11 08:00,11,25.05,25.1,25.05,25.1,10
DVV16,2016-07-11 08:30,11,25.15,25.15,25.15,25.15,21
DVV16,2016-07-11 09:00,11,25.15,25.15,25.1,25.1,53
DVV16,2016-07-11 09:30,11,25,25,25,25,1
DVV16,2016-07-11 10:00,11,25,25.15,25,25.1,199
DVV16,2016-07-11 12:00,11,25.05,25.05,25.05,25.05,1
DVV16,2016-07-11 13:00,11,25.15,25.15,25.1,25.1,19
DVV16,2016-07-11 14:30,11,25.15,25.15,25.15,25.15,3
DVV16,2016-07-12 02:00,12,24.85,24.85,24.75,24.75,18
DVV16,2016-07-12 02:30,12,24.7,24.9,24.7,24.9,100
DVV16,2016-07-12 03:00,12,24.9,24.9,24.85,24.85,107
DVV16,2016-07-12 03:30,12,24.8,24.8,24.5,24.6,449
DVV16,2016-07-12 04:00,12,24.55,24.6,24.5,24.6,81
DVV16,2016-07-12 04:30,12,24.6,24.6,24.6,24.6,40
DVV16,2016-07-12 05:00,12,24.65,24.7,24.6,24.7,292
DVV16,2016-07-12 05:30,12,24.6,24.65,24.6,24.6,570
DVV16,2016-07-12 06:00,12,24.6,24.65,24.6,24.65,82
DVV16,2016-07-12 06:30,12,24.65,24.65,24.65,24.65,5
DVV16,2016-07-12 07:00,12,24.65,24.75,24.65,24.75,106
DVV16,2016-07-12 07:30,12,24.75,24.75,24.55,24.55,85
DVV16,2016-07-12 08:00,12,24.6,24.7,24.6,24.6,2020
DVV16,2016-07-12 08:30,12,24.6,24.7,24.6,24.7,93
DVV16,2016-07-12 09:00,12,24.7,24.8,24.7,24.75,861
DVV16,2016-07-12 09:30,12,24.75,24.75,24.7,24.75,820
DVV16,2016-07-12 10:00,12,24.75,24.85,24.75,24.8,414
DVV16,2016-07-12 10:30,12,24.85,24.85,24.8,24.8,31
DVV16,2016-07-12 11:30,12,24.75,24.75,24.75,24.75,6
DVV16,2016-07-12 12:00,12,24.75,24.75,24.75,24.75,8
DVV16,2016-07-12 12:30,12,24.85,24.85,24.85,24.85,18
DVV16,2016-07-12 13:00,12,24.85,24.85,24.8,24.8,37
DVV16,2016-07-12 13:30,12,24.8,24.8,24.8,24.8,8
DVV16,2016-07-13 02:30,13,24.8,24.8,24.8,24.8,10
DVV16,2016-07-13 03:00,13,24.9,25,24.9,25,157
DVV16,2016-07-13 03:30,13,24.95,25.15,24.95,25.1,90
DVV16,2016-07-13 04:00,13,25,25,25,25,20
DVV16,2016-07-13 04:30,13,24.95,24.95,24.85,24.85,458
DVV16,2016-07-13 05:30,13,24.75,24.85,24.75,24.85,14
DVV16,2016-07-13 06:00,13,24.85,24.85,24.75,24.75,563
DVV16,2016-07-13 06:30,13,24.75,24.75,24.7,24.7,598
DVV16,2016-07-13 07:30,13,24.7,24.75,24.7,24.7,85
DVV16,2016-07-13 08:30,13,24.7,24.8,24.7,24.75,188
DVV16,2016-07-13 09:00,13,24.8,24.85,24.8,24.85,33
DVV16,2016-07-13 09:30,13,24.85,24.9,24.8,24.8,89
DVV16,2016-07-13 10:00,13,24.8,24.85,24.8,24.8,318
DVV16,2016-07-13 10:30,13,24.9,24.9,24.9,24.9,54
DVV16,2016-07-13 11:30,13,24.85,24.85,24.85,24.85,2
DVV16,2016-07-13 14:30,13,25.05,25.05,25.05,25.05,37
DVV16,2016-07-14 02:00,14,24.6,24.65,24.6,24.65,27
DVV16,2016-07-14 02:30,14,24.65,24.7,24.65,24.65,63
DVV16,2016-07-14 03:00,14,24.65,24.65,24.6,24.6,23
DVV16,2016-07-14 03:30,14,24.65,24.65,24.65,24.65,15
DVV16,2016-07-14 04:00,14,24.7,24.7,24.7,24.7,1
DVV16,2016-07-14 04:30,14,24.65,24.65,24.6,24.6,78
DVV16,2016-07-14 05:00,14,24.6,24.7,24.6,24.7,204
DVV16,2016-07-14 05:30,14,24.65,24.7,24.65,24.7,150
DVV16,2016-07-14 06:00,14,24.85,24.85,24.75,24.75,12
DVV16,2016-07-14 06:30,14,24.75,24.75,24.75,24.75,6
DVV16,2016-07-14 07:00,14,24.7,24.7,24.7,24.7,13
DVV16,2016-07-14 08:00,14,24.65,24.65,24.65,24.65,41
DVV16,2016-07-14 08:30,14,24.7,24.7,24.55,24.55,76
DVV16,2016-07-14 09:00,14,24.5,24.5,24.5,24.5,10
DVV16,2016-07-14 09:30,14,24.5,24.55,24.5,24.55,53
DVV16,2016-07-14 10:00,14,24.55,24.6,24.5,24.5,269
DVV16,2016-07-14 11:00,14,24.6,24.6,24.6,24.6,16
DVV16,2016-07-14 11:30,14,24.55,24.55,24.55,24.55,4
DVV16,2016-07-14 14:00,14,24.55,24.55,24.55,24.55,6
DVV16,2016-07-15 03:30,15,24.85,24.85,24.85,24.85,100
DVV16,2016-07-15 04:30,15,24.9,24.9,24.85,24.85,31
DVV16,2016-07-15 06:00,15,24.85,24.9,24.85,24.9,201
DVV16,2016-07-15 07:00,15,24.85,24.85,24.85,24.85,201
DVV16,2016-07-15 07:30,15,24.8,24.8,24.8,24.8,200
DVV16,2016-07-15 08:30,15,24.75,24.75,24.75,24.75,20
DVV16,2016-07-15 09:00,15,24.75,24.85,24.75,24.85,264
DVV16,2016-07-15 09:30,15,24.7,24.7,24.7,24.7,9
DVV16,2016-07-15 10:00,15,24.75,24.75,24.65,24.7,413
DVV16,2016-07-15 10:30,15,24.85,24.85,24.85,24.85,18
DVV16,2016-07-15 11:00,15,24.8,24.85,24.8,24.85,16
DVV16,2016-07-15 11:30,15,24.85,24.85,24.85,24.85,8
DVV16,2016-07-15 12:00,15,24.85,24.85,24.85,24.85,18
DVV16,2016-07-15 13:00,15,24.8,24.8,24.8,24.8,2
DVV16,2016-07-15 13:30,15,24.8,24.8,24.8,24.8,8
DVV16,2016-07-15 14:00,15,24.75,24.8,24.75,24.8,16
DVV16,2016-07-15 14:30,15,24.8,24.8,24.8,24.8,15
DVV16,2016-07-18 02:30,18,24.65,24.65,24.65,24.65,12
DVV16,2016-07-18 03:00,18,24.7,24.7,24.7,24.7,1
DVV16,2016-07-18 04:30,18,24.75,24.95,24.75,24.95,98
DVV16,2016-07-18 05:00,18,24.95,24.95,24.8,24.9,128
DVV16,2016-07-18 05:30,18,24.9,24.9,24.9,24.9,17
DVV16,2016-07-18 06:30,18,24.8,24.8,24.8,24.8,5
DVV16,2016-07-18 08:30,18,24.9,24.95,24.85,24.85,34
DVV16,2016-07-18 09:00,18,24.85,24.85,24.8,24.8,19
DVV16,2016-07-18 09:30,18,24.85,24.85,24.85,24.85,5
DVV16,2016-07-18 10:00,18,24.85,24.9,24.8,24.85,451
DVV16,2016-07-18 10:30,18,24.9,24.95,24.9,24.95,38
DVV16,2016-07-18 11:00,18,25,25,25,25,25
DVV16,2016-07-18 11:30,18,25.05,25.05,25.05,25.05,45
DVV16,2016-07-18 13:30,18,25.05,25.1,25.05,25.1,12
DVV16,2016-07-18 14:30,18,25.1,25.1,25.1,25.1,2
DVV16,2016-07-19 02:00,19,25.15,25.2,25.05,25.15,82
DVV16,2016-07-19 02:30,19,25.15,25.3,25.15,25.3,55
DVV16,2016-07-19 03:00,19,25.45,25.45,25.3,25.3,65
DVV16,2016-07-19 04:30,19,25.15,25.15,25.15,25.15,150
DVV16,2016-07-19 05:00,19,25.15,25.15,25.15,25.15,1
DVV16,2016-07-19 05:30,19,25.2,25.2,25.2,25.2,8
DVV16,2016-07-19 06:30,19,25.15,25.15,25.15,25.15,28
DVV16,2016-07-19 07:30,19,25.15,25.15,25.15,25.15,6
DVV16,2016-07-19 08:00,19,25.15,25.15,25.15,25.15,17
DVV16,2016-07-19 08:30,19,25.15,25.15,25.15,25.15,6
DVV16,2016-07-19 09:00,19,25.15,25.15,25.15,25.15,180
DVV16,2016-07-19 09:30,19,25.1,25.1,25.1,25.1,20
DVV16,2016-07-19 10:00,19,25.1,25.1,25,25.05,300
DVV16,2016-07-19 11:30,19,25.15,25.15,25.15,25.15,8
DVV16,2016-07-19 12:00,19,25.1,25.2,25.1,25.1,38
DVV16,2016-07-19 13:00,19,25.15,25.15,25.15,25.15,27
DVV16,2016-07-19 14:30,19,25.15,25.15,25.05,25.05,9
DVV16,2016-07-20 02:00,20,24.95,25,24.95,24.95,14
DVV16,2016-07-20 02:30,20,24.95,24.95,24.9,24.9,65
DVV16,2016-07-20 03:00,20,24.85,24.85,24.85,24.85,48
DVV16,2016-07-20 03:30,20,24.8,24.8,24.8,24.8,5
DVV16,2016-07-20 04:00,20,24.85,24.85,24.8,24.8,45
DVV16,2016-07-20 05:30,20,24.8,24.8,24.75,24.75,43
DVV16,2016-07-20 06:30,20,24.85,24.85,24.85,24.85,1
DVV16,2016-07-20 07:00,20,24.85,24.85,24.8,24.8,15
DVV16,2016-07-20 07:30,20,24.85,24.95,24.85,24.85,166
DVV16,2016-07-20 08:00,20,24.9,24.9,24.9,24.9,6
DVV16,2016-07-20 08:30,20,24.9,24.9,24.8,24.85,99
DVV16,2016-07-20 09:00,20,24.8,24.85,24.75,24.8,260
DVV16,2016-07-20 09:30,20,24.8,24.85,24.8,24.85,120
DVV16,2016-07-20 10:00,20,24.85,24.9,24.85,24.9,403
DVV16,2016-07-20 10:30,20,24.95,24.95,24.95,24.95,3
DVV16,2016-07-20 12:00,20,24.85,24.95,24.85,24.9,38
DVV16,2016-07-21 02:00,21,24.7,24.95,24.7,24.75,108
DVV16,2016-07-21 02:30,21,24.8,25.1,24.8,25.05,483
DVV16,2016-07-21 03:00,21,25.05,25.05,24.8,24.8,201
DVV16,2016-07-21 03:30,21,25,25,24.95,24.95,117
DVV16,2016-07-21 04:00,21,24.9,24.9,24.9,24.9,61
DVV16,2016-07-21 04:30,21,25,25,25,25,10
DVV16,2016-07-21 05:00,21,24.9,24.9,24.9,24.9,15
DVV16,2016-07-21 05:30,21,24.95,24.95,24.9,24.9,57
DVV16,2016-07-21 06:00,21,24.95,25,24.95,24.95,40
DVV16,2016-07-21 06:30,21,24.9,24.95,24.85,24.85,78
DVV16,2016-07-21 07:00,21,24.9,24.95,24.9,24.95,232
DVV16,2016-07-21 07:30,21,24.95,25,24.95,24.95,32
DVV16,2016-07-21 08:00,21,24.9,24.95,24.75,24.85,440
DVV16,2016-07-21 08:30,21,24.9,24.9,24.85,24.85,99
DVV16,2016-07-21 09:00,21,24.85,24.85,24.8,24.8,82
DVV16,2016-07-21 09:30,21,24.75,24.75,24.65,24.65,340
DVV16,2016-07-21 10:00,21,24.65,24.65,24.55,24.65,391
DVV16,2016-07-21 10:30,21,24.55,24.8,24.55,24.8,39
DVV16,2016-07-21 11:00,21,24.8,24.85,24.8,24.85,16
DVV16,2016-07-21 12:00,21,24.9,24.9,24.9,24.9,78
DVV16,2016-07-21 13:00,21,24.95,24.95,24.9,24.9,9
DVV16,2016-07-21 13:30,21,24.9,24.9,24.9,24.9,6
DVV16,2016-07-21 14:30,21,24.85,25.05,24.85,25,27
DVV16,2016-07-22 02:00,22,24.85,24.85,24.8,24.8,54
DVV16,2016-07-22 02:30,22,24.8,24.8,24.75,24.75,100
DVV16,2016-07-22 03:00,22,24.7,24.8,24.7,24.8,92
DVV16,2016-07-22 03:30,22,24.8,24.8,24.65,24.7,163
DVV16,2016-07-22 04:00,22,24.7,24.7,24.55,24.55,187
DVV16,2016-07-22 04:30,22,24.55,24.75,24.55,24.75,155
DVV16,2016-07-22 05:00,22,24.75,24.75,24.75,24.75,38
DVV16,2016-07-22 05:30,22,24.65,24.7,24.65,24.7,674
DVV16,2016-07-22 06:00,22,24.65,24.65,24.65,24.65,33
DVV16,2016-07-22 06:30,22,24.65,24.65,24.65,24.65,98
DVV16,2016-07-22 07:00,22,24.65,24.65,24.65,24.65,1
DVV16,2016-07-22 07:30,22,24.65,24.75,24.65,24.7,17
DVV16,2016-07-22 08:00,22,24.75,24.8,24.75,24.8,144
DVV16,2016-07-22 08:30,22,24.85,24.95,24.8,24.85,142
DVV16,2016-07-22 09:00,22,24.85,24.85,24.85,24.85,66
DVV16,2016-07-22 09:30,22,24.8,24.8,24.8,24.8,68
DVV16,2016-07-22 10:00,22,24.8,24.9,24.8,24.9,135
DVV16,2016-07-22 10:30,22,24.85,24.85,24.85,24.85,43
DVV16,2016-07-22 12:30,22,24.8,24.8,24.75,24.75,9
DVV16,2016-07-22 13:30,22,24.85,24.85,24.75,24.75,29
DVV16,2016-07-22 14:30,22,24.85,24.85,24.85,24.85,8
DVV16,2016-07-25 02:00,25,24.85,24.85,24.7,24.75,63
DVV16,2016-07-25 02:30,25,24.7,24.8,24.7,24.8,567
DVV16,2016-07-25 03:00,25,24.8,24.8,24.75,24.75,268
DVV16,2016-07-25 03:30,25,24.7,24.7,24.7,24.7,86
DVV16,2016-07-25 04:00,25,24.75,24.75,24.75,24.75,10
DVV16,2016-07-25 04:30,25,24.75,24.75,24.75,24.75,73
DVV16,2016-07-25 05:00,25,24.75,24.75,24.75,24.75,13
DVV16,2016-07-25 05:30,25,24.75,24.8,24.7,24.7,342
DVV16,2016-07-25 06:00,25,24.7,24.8,24.7,24.75,331
DVV16,2016-07-25 06:30,25,24.8,24.85,24.8,24.8,11
DVV16,2016-07-25 07:00,25,24.8,24.85,24.8,24.8,41
DVV16,2016-07-25 07:30,25,24.85,24.85,24.8,24.85,117
DVV16,2016-07-25 08:00,25,24.85,24.9,24.85,24.9,110
DVV16,2016-07-25 08:30,25,24.9,24.95,24.85,24.95,39
DVV16,2016-07-25 09:00,25,25.05,25.05,24.95,24.95,30
DVV16,2016-07-25 09:30,25,25,25,24.95,24.95,46
DVV16,2016-07-25 10:00,25,24.95,24.95,24.9,24.9,66
DVV16,2016-07-25 10:30,25,24.9,24.9,24.85,24.9,37
DVV16,2016-07-25 11:30,25,24.95,24.95,24.95,24.95,3
DVV16,2016-07-25 12:00,25,24.95,24.95,24.95,24.95,11
DVV16,2016-07-25 14:00,25,24.8,24.8,24.75,24.75,26
DVV16,2016-07-25 14:30,25,24.75,24.75,24.75,24.75,15
DVV16,2016-07-26 02:00,26,24.9,24.95,24.9,24.9,12
DVV16,2016-07-26 02:30,26,25.05,25.15,25,25.1,59
DVV16,2016-07-26 03:00,26,25.15,25.15,25.1,25.1,140
DVV16,2016-07-26 04:00,26,25,25.05,24.95,24.95,13
DVV16,2016-07-26 04:30,26,25.05,25.05,25.05,25.05,13
DVV16,2016-07-26 05:00,26,25.05,25.1,25.05,25.05,21
DVV16,2016-07-26 06:00,26,24.9,24.9,24.9,24.9,1
DVV16,2016-07-26 06:30,26,24.95,24.95,24.95,24.95,11
DVV16,2016-07-26 07:00,26,24.9,24.9,24.85,24.85,23
DVV16,2016-07-26 07:30,26,24.8,24.85,24.8,24.85,12
DVV16,2016-07-26 08:00,26,24.9,24.95,24.9,24.95,35
DVV16,2016-07-26 08:30,26,24.8,24.8,24.8,24.8,33
DVV16,2016-07-26 09:00,26,24.9,24.9,24.85,24.85,31
DVV16,2016-07-26 09:30,26,24.8,24.95,24.8,24.9,788
DVV16,2016-07-26 10:00,26,24.95,24.95,24.8,24.8,84
DVV16,2016-07-26 10:30,26,24.9,24.9,24.85,24.9,14
DVV16,2016-07-26 11:30,26,24.9,24.9,24.9,24.9,2
DVV16,2016-07-26 12:00,26,24.9,24.9,24.9,24.9,1
DVV16,2016-07-26 13:30,26,24.8,24.8,24.8,24.8,2
DVV16,2016-07-26 14:00,26,24.7,24.7,24.7,24.7,6
DVV16,2016-07-27 02:00,27,24.4,24.7,24.4,24.7,25
DVV16,2016-07-27 02:30,27,24.75,24.75,24.75,24.75,2
DVV16,2016-07-27 03:00,27,24.7,24.7,24.7,24.7,44
DVV16,2016-07-27 03:30,27,24.7,24.7,24.7,24.7,138
DVV16,2016-07-27 04:00,27,24.7,24.75,24.7,24.7,46
DVV16,2016-07-27 04:30,27,24.75,24.75,24.75,24.75,50
DVV16,2016-07-27 05:00,27,24.8,24.8,24.8,24.8,1
DVV16,2016-07-27 06:30,27,24.75,24.75,24.75,24.75,27
DVV16,2016-07-27 07:00,27,24.75,24.75,24.75,24.75,15
DVV16,2016-07-27 07:30,27,24.75,24.75,24.7,24.7,114
DVV16,2016-07-27 08:00,27,24.7,24.75,24.7,24.75,57
DVV16,2016-07-27 08:30,27,24.8,24.85,24.8,24.85,278
DVV16,2016-07-27 09:00,27,24.85,24.85,24.85,24.85,10
DVV16,2016-07-27 09:30,27,24.9,25,24.9,24.95,129
DVV16,2016-07-27 10:00,27,24.95,25.05,24.95,25,86
DVV16,2016-07-27 10:30,27,25,25.05,25,25.05,59
DVV16,2016-07-27 11:00,27,25.05,25.05,25.05,25.05,2
DVV16,2016-07-27 11:30,27,25.05,25.05,25.05,25.05,4
DVV16,2016-07-27 12:00,27,25.1,25.1,25.1,25.1,8
DVV16,2016-07-27 12:30,27,25.05,25.05,25.05,25.05,80
DVV16,2016-07-27 13:00,27,25,25,25,25,5
DVV16,2016-07-27 13:30,27,24.95,24.95,24.95,24.95,1
DVV16,2016-07-27 14:00,27,24.95,24.95,24.85,24.85,14
DVV16,2016-07-28 02:00,28,24.9,25.1,24.9,25.05,62
DVV16,2016-07-28 02:30,28,24.95,25,24.9,25,79
DVV16,2016-07-28 04:00,28,25.1,25.1,25.1,25.1,93
DVV16,2016-07-28 04:30,28,25.05,25.1,25.05,25.05,84
DVV16,2016-07-28 05:00,28,25.1,25.15,25.1,25.1,75
DVV16,2016-07-28 05:30,28,25.05,25.1,25.05,25.1,73
DVV16,2016-07-28 06:00,28,25.1,25.15,25.1,25.15,17
DVV16,2016-07-28 07:00,28,25.1,25.1,25.05,25.05,56
DVV16,2016-07-28 07:30,28,25.05,25.05,25.05,25.05,15
DVV16,2016-07-28 08:00,28,25.05,25.05,25.05,25.05,10
DVV16,2016-07-28 08:30,28,25.1,25.15,25.1,25.15,9
DVV16,2016-07-28 09:00,28,25.1,25.15,25.1,25.15,23
DVV16,2016-07-28 09:30,28,25.1,25.15,25.1,25.15,274
DVV16,2016-07-28 10:00,28,25.2,25.2,25.1,25.1,613
DVV16,2016-07-28 11:30,28,25.1,25.1,25.1,25.1,4
DVV16,2016-07-28 13:30,28,25,25,25,25,2
DVV16,2016-07-28 14:00,28,24.9,24.9,24.9,24.9,29
DVV16,2016-07-28 14:30,28,24.9,24.9,24.9,24.9,5
DVV16,2016-07-29 02:00,29,25.05,25.1,25.05,25.1,31
DVV16,2016-07-29 02:30,29,25.05,25.2,25.05,25.2,464
DVV16,2016-07-29 03:00,29,25.2,25.2,25.1,25.15,53
DVV16,2016-07-29 03:30,29,25.15,25.15,25.1,25.1,59
DVV16,2016-07-29 04:00,29,25.15,25.2,25.15,25.2,18
DVV16,2016-07-29 04:30,29,25.15,25.15,25.15,25.15,5
DVV16,2016-07-29 05:00,29,25.15,25.15,25.15,25.15,51
DVV16,2016-07-29 05:30,29,25.15,25.15,25.15,25.15,54
DVV16,2016-07-29 06:00,29,25.2,25.2,25.15,25.15,24
DVV16,2016-07-29 06:30,29,25.15,25.15,25.15,25.15,65
DVV16,2016-07-29 07:00,29,25.15,25.2,25.15,25.2,82
DVV16,2016-07-29 07:30,29,25.25,25.25,25.2,25.2,40
DVV16,2016-07-29 08:00,29,25.2,25.2,25.15,25.15,23
DVV16,2016-07-29 08:30,29,25.15,25.3,25.15,25.3,849
DVV16,2016-07-29 09:00,29,25.3,25.55,25.3,25.5,2591
DVV16,2016-07-29 09:30,29,25.45,25.5,25.25,25.25,231
DVV16,2016-07-29 10:00,29,25.25,25.25,25.15,25.2,53
DVV16,2016-07-29 10:30,29,25.2,25.2,25.1,25.1,208
DVV16,2016-07-29 11:00,29,25.05,25.05,25.05,25.05,1
DVV16,2016-07-29 11:30,29,25.05,25.1,25,25,40
DVV16,2016-07-29 14:00,29,24.95,24.95,24.95,24.95,32
DVV16,2016-07-29 14:30,29,24.95,24.95,24.95,24.95,33
DVV16,2016-08-01 02:00,1,24.8,24.9,24.7,24.75,464
DVV16,2016-08-01 02:30,1,24.75,24.9,24.75,24.9,213
DVV16,2016-08-01 03:00,1,24.95,25.05,24.95,25,76
DVV16,2016-08-01 03:30,1,25,25,25,25,135
DVV16,2016-08-01 04:00,1,25.05,25.05,25,25.05,28
DVV16,2016-08-01 04:30,1,25.05,25.05,25.05,25.05,26
DVV16,2016-08-01 05:00,1,25.1,25.15,25.05,25.05,100
DVV16,2016-08-01 05:30,1,25.05,25.1,25.05,25.05,57
DVV16,2016-08-01 06:00,1,25.05,25.05,25.05,25.05,56
DVV16,2016-08-01 06:30,1,25,25,25,25,9
DVV16,2016-08-01 07:00,1,24.95,24.95,24.95,24.95,9
DVV16,2016-08-01 07:30,1,24.95,25.1,24.95,25.1,213
DVV16,2016-08-01 08:00,1,25.05,25.05,25,25,74
DVV16,2016-08-01 08:30,1,25,25.1,25,25.05,400
DVV16,2016-08-01 09:00,1,25,25,24.85,24.9,478
DVV16,2016-08-01 09:30,1,24.9,24.9,24.9,24.9,74
DVV16,2016-08-01 10:00,1,24.9,24.9,24.8,24.85,183
DVV16,2016-08-01 10:30,1,24.85,24.85,24.8,24.85,111
DVV16,2016-08-01 11:00,1,24.95,25.05,24.95,25,98
DVV16,2016-08-01 11:30,1,24.95,24.95,24.9,24.9,56
DVV16,2016-08-01 12:00,1,24.95,25,24.95,25,3
DVV16,2016-08-01 14:00,1,24.9,24.9,24.85,24.9,33
DVV16,2016-08-01 14:30,1,24.9,24.9,24.9,24.9,3
DVV16,2016-08-02 02:00,2,25.15,25.2,25.15,25.15,141
DVV16,2016-08-02 02:30,2,25.05,25.3,25,25.25,307
DVV16,2016-08-02 03:00,2,25.25,25.3,25.25,25.25,106
DVV16,2016-08-02 03:30,2,25.45,25.45,25.4,25.45,182
DVV16,2016-08-02 04:00,2,25.4,25.4,25.4,25.4,8
DVV16,2016-08-02 04:30,2,25.35,25.35,25.3,25.3,16
DVV16,2016-08-02 05:00,2,25.25,25.35,25.15,25.35,713
DVV16,2016-08-02 05:30,2,25.25,25.25,25.2,25.2,55
DVV16,2016-08-02 06:30,2,25.3,25.35,25.3,25.35,23
DVV16,2016-08-02 07:00,2,25.3,25.3,25.3,25.3,5
DVV16,2016-08-02 07:30,2,25.2,25.25,25.2,25.25,22
DVV16,2016-08-02 08:00,2,25.35,25.35,25.25,25.3,69
DVV16,2016-08-02 08:30,2,25.3,25.35,25.25,25.35,178
DVV16,2016-08-02 09:00,2,25.35,25.45,25.35,25.45,345
DVV16,2016-08-02 09:30,2,25.4,25.65,25.4,25.65,594
DVV16,2016-08-02 10:00,2,25.65,25.65,25.4,25.4,397
DVV16,2016-08-02 10:30,2,25.55,25.55,25.5,25.55,59
DVV16,2016-08-02 11:00,2,25.45,25.45,25.45,25.45,135
DVV16,2016-08-02 11:30,2,25.45,25.55,25.4,25.55,46
DVV16,2016-08-02 12:00,2,25.55,25.55,25.55,25.55,4
DVV16,2016-08-02 13:00,2,25.55,25.55,25.55,25.55,4
DVV16,2016-08-02 13:30,2,25.5,25.5,25.5,25.5,10
DVV16,2016-08-03 02:00,3,25.35,25.65,25.35,25.6,332
DVV16,2016-08-03 02:30,3,25.6,25.7,25.6,25.65,194
DVV16,2016-08-03 03:00,3,25.65,25.65,25.4,25.45,154
DVV16,2016-08-03 03:30,3,25.45,25.55,25.45,25.55,94
DVV16,2016-08-03 04:00,3,25.5,25.55,25.45,25.45,61
DVV16,2016-08-03 04:30,3,25.4,25.45,25.35,25.4,155
DVV16,2016-08-03 05:00,3,25.45,25.45,25.4,25.45,116
DVV16,2016-08-03 05:30,3,25.5,25.5,25.5,25.5,16
DVV16,2016-08-03 06:00,3,25.45,25.5,25.4,25.4,48
DVV16,2016-08-03 07:00,3,25.5,25.5,25.5,25.5,10
DVV16,2016-08-03 07:30,3,25.5,25.5,25.45,25.5,532
DVV16,2016-08-03 08:00,3,25.5,25.5,25.5,25.5,16
DVV16,2016-08-03 08:30,3,25.45,25.6,25.45,25.55,111
DVV16,2016-08-03 09:00,3,25.55,25.55,25.35,25.45,150
DVV16,2016-08-03 09:30,3,25.45,25.5,25.35,25.4,98
DVV16,2016-08-03 10:00,3,25.35,25.35,25.2,25.2,117
DVV16,2016-08-03 11:00,3,25.35,25.35,25.3,25.3,4
DVV16,2016-08-03 11:30,3,25.3,25.3,25.25,25.25,17
DVV16,2016-08-03 12:00,3,25.25,25.25,25.2,25.2,4
DVV16,2016-08-03 13:00,3,25.25,25.25,25.25,25.25,8
DVV16,2016-08-03 13:30,3,25.25,25.25,25.25,25.25,13
DVV16,2016-08-03 14:00,3,25.2,25.2,25.2,25.2,8
DVV16,2016-08-03 14:30,3,25.2,25.2,25.15,25.15,25
DVV16,2016-08-04 02:00,4,25.05,25.1,24.95,25,39
DVV16,2016-08-04 02:30,4,25.05,25.05,25.05,25.05,10
DVV16,2016-08-04 03:00,4,25.05,25.05,24.95,24.95,22
DVV16,2016-08-04 03:30,4,24.9,24.9,24.9,24.9,22
DVV16,2016-08-04 04:00,4,24.9,24.9,24.9,24.9,10
DVV16,2016-08-04 04:30,4,24.9,24.9,24.9,24.9,5
DVV16,2016-08-04 05:00,4,24.9,24.9,24.9,24.9,6
DVV16,2016-08-04 05:30,4,24.95,25,24.95,24.95,78
DVV16,2016-08-04 06:00,4,24.9,24.95,24.8,24.8,127
DVV16,2016-08-04 07:00,4,24.8,24.9,24.8,24.9,64
DVV16,2016-08-04 07:30,4,24.9,24.9,24.9,24.9,10
DVV16,2016-08-04 08:00,4,24.9,24.9,24.85,24.85,33
DVV16,2016-08-04 08:30,4,24.75,24.95,24.75,24.95,43
DVV16,2016-08-04 09:00,4,25,25.1,24.95,25,664
DVV16,2016-08-04 09:30,4,25,25,24.9,24.9,73
DVV16,2016-08-04 10:00,4,24.95,25,24.95,24.95,96
DVV16,2016-08-04 10:30,4,24.95,24.95,24.9,24.95,68
DVV16,2016-08-04 11:00,4,24.85,24.85,24.7,24.8,96
DVV16,2016-08-04 11:30,4,24.7,24.8,24.7,24.75,15
DVV16,2016-08-04 12:00,4,24.85,25,24.85,25,54
DVV16,2016-08-04 14:00,4,25,25,25,25,9
DVV16,2016-08-04 14:30,4,25,25,24.95,24.95,22
DVV16,2016-08-05 02:00,5,24.65,24.65,24.55,24.55,69
DVV16,2016-08-05 02:30,5,24.5,24.55,24.5,24.55,68
DVV16,2016-08-05 03:00,5,24.55,24.6,24.55,24.6,87
DVV16,2016-08-05 03:30,5,24.6,24.75,24.6,24.75,63
DVV16,2016-08-05 04:00,5,24.7,24.75,24.7,24.7,96
DVV16,2016-08-05 04:30,5,24.65,24.65,24.65,24.65,69
DVV16,2016-08-05 05:00,5,24.65,24.65,24.65,24.65,27
DVV16,2016-08-05 05:30,5,24.6,24.6,24.6,24.6,5
DVV16,2016-08-05 06:00,5,24.6,24.65,24.6,24.65,31
DVV16,2016-08-05 06:30,5,24.65,24.65,24.65,24.65,6
DVV16,2016-08-05 07:00,5,24.65,24.7,24.65,24.7,6
DVV16,2016-08-05 07:30,5,24.5,24.5,24.3,24.3,200
DVV16,2016-08-05 08:00,5,24.4,24.4,24.15,24.2,213
DVV16,2016-08-05 08:30,5,24.2,24.2,24.1,24.15,144
DVV16,2016-08-05 09:00,5,24.15,24.2,24.1,24.1,249
DVV16,2016-08-05 09:30,5,24.1,24.1,24,24,100
DVV16,2016-08-05 10:00,5,24.05,24.15,23.95,24.15,419
DVV16,2016-08-05 10:30,5,24.1,24.1,24.1,24.1,2
DVV16,2016-08-05 11:00,5,24.1,24.15,24.1,24.15,15
DVV16,2016-08-05 11:30,5,24.15,24.15,24.05,24.05,5
DVV16,2016-08-05 14:30,5,24.05,24.05,24.05,24.05,24
DVV16,2016-08-08 02:00,8,23.65,23.7,23.65,23.7,16
DVV16,2016-08-08 02:30,8,23.7,23.9,23.7,23.8,194
DVV16,2016-08-08 03:00,8,23.8,23.85,23.75,23.85,72
DVV16,2016-08-08 03:30,8,23.75,23.75,23.75,23.75,32
DVV16,2016-08-08 04:00,8,23.8,23.8,23.8,23.8,2
DVV16,2016-08-08 05:00,8,23.8,23.8,23.8,23.8,10
DVV16,2016-08-08 05:30,8,23.8,23.8,23.7,23.7,323
DVV16,2016-08-08 06:00,8,23.65,23.65,23.65,23.65,95
DVV16,2016-08-08 06:30,8,23.6,23.65,23.6,23.65,233
DVV16,2016-08-08 07:00,8,23.65,23.7,23.65,23.7,73
DVV16,2016-08-08 07:30,8,23.65,23.7,23.65,23.65,268
DVV16,2016-08-08 08:00,8,23.65,23.65,23.65,23.65,8
DVV16,2016-08-08 08:30,8,23.6,23.6,23.5,23.55,284
DVV16,2016-08-08 09:00,8,23.6,23.6,23.55,23.6,295
DVV16,2016-08-08 09:30,8,23.6,23.65,23.6,23.6,167
DVV16,2016-08-08 10:00,8,23.65,23.65,23.55,23.55,400
DVV16,2016-08-08 10:30,8,23.6,23.65,23.6,23.6,29
DVV16,2016-08-08 11:00,8,23.65,23.65,23.65,23.65,3
DVV16,2016-08-08 11:30,8,23.6,23.6,23.6,23.6,11
DVV16,2016-08-08 12:00,8,23.65,23.65,23.65,23.65,1
DVV16,2016-08-09 02:30,9,23.5,23.55,23.45,23.45,265
DVV16,2016-08-09 03:00,9,23.45,23.45,23.45,23.45,6
DVV16,2016-08-09 03:30,9,23.4,23.4,23.35,23.35,121
DVV16,2016-08-09 04:00,9,23.35,23.35,23.35,23.35,60
DVV16,2016-08-09 04:30,9,23.4,23.4,23.35,23.35,218
DVV16,2016-08-09 05:00,9,23.35,23.35,23.35,23.35,12
DVV16,2016-08-09 05:30,9,23.35,23.35,23.3,23.35,166
DVV16,2016-08-09 06:30,9,23.35,23.35,23.25,23.25,61
DVV16,2016-08-09 07:00,9,23.2,23.2,23.15,23.15,147
DVV16,2016-08-09 07:30,9,23.2,23.2,23.2,23.2,13
DVV16,2016-08-09 08:00,9,23.15,23.15,23.05,23.1,178
DVV16,2016-08-09 08:30,9,23.05,23.05,23,23.05,252
DVV16,2016-08-09 09:00,9,23.05,23.1,22.95,23.05,272
DVV16,2016-08-09 09:30,9,23.05,23.1,22.95,23.05,509
DVV16,2016-08-09 10:00,9,22.95,23,22.85,22.85,337
DVV16,2016-08-09 10:30,9,22.9,22.9,22.9,22.9,55
DVV16,2016-08-09 11:00,9,22.95,23.05,22.95,23.05,15
DVV16,2016-08-09 11:30,9,23,23,23,23,1
DVV16,2016-08-09 13:30,9,23.1,23.1,23.1,23.1,17
DVV16,2016-08-09 14:00,9,22.95,22.95,22.95,22.95,4
DVV16,2016-08-10 02:00,10,22.95,22.95,22.95,22.95,10
DVV16,2016-08-10 03:00,10,22.85,22.9,22.85,22.9,20
DVV16,2016-08-10 03:30,10,22.9,23,22.9,23,47
DVV16,2016-08-10 04:00,10,23,23,23,23,16
DVV16,2016-08-10 04:30,10,23,23.05,23,23.05,9
DVV16,2016-08-10 05:00,10,23.1,23.15,23.1,23.15,50
DVV16,2016-08-10 05:30,10,23.1,23.1,23.05,23.05,41
DVV16,2016-08-10 06:30,10,23.05,23.05,23.05,23.05,1
DVV16,2016-08-10 07:30,10,23.1,23.1,23.05,23.05,136
DVV16,2016-08-10 08:00,10,23.05,23.1,23.05,23.05,235
DVV16,2016-08-10 08:30,10,23.05,23.2,23.05,23.2,370
DVV16,2016-08-10 09:00,10,23.2,23.2,23.15,23.15,127
DVV16,2016-08-10 09:30,10,23.2,23.35,23.2,23.3,372
DVV16,2016-08-10 10:00,10,23.25,23.5,23.25,23.4,348
DVV16,2016-08-10 10:30,10,23.45,23.45,23.4,23.45,35
DVV16,2016-08-10 11:00,10,23.45,23.45,23.45,23.45,30
DVV16,2016-08-10 11:30,10,23.4,23.4,23.4,23.4,5
DVV16,2016-08-10 13:30,10,23.5,23.5,23.45,23.45,7
DVV16,2016-08-10 14:00,10,23.45,23.45,23.35,23.35,6
DVV16,2016-08-11 02:00,11,23.3,23.45,23.3,23.45,12
DVV16,2016-08-11 02:30,11,23.4,23.4,23.4,23.4,16
DVV16,2016-08-11 03:00,11,23.45,23.45,23.45,23.45,10
DVV16,2016-08-11 04:00,11,23.35,23.35,23.35,23.35,10
DVV16,2016-08-11 04:30,11,23.35,23.35,23.3,23.3,2
DVV16,2016-08-11 05:00,11,23.35,23.35,23.35,23.35,16
DVV16,2016-08-11 05:30,11,23.3,23.3,23.3,23.3,12
DVV16,2016-08-11 06:00,11,23.35,23.35,23.35,23.35,10
DVV16,2016-08-11 06:30,11,23.4,23.45,23.4,23.45,31
DVV16,2016-08-11 07:00,11,23.45,23.5,23.45,23.5,21
DVV16,2016-08-11 07:30,11,23.45,23.45,23.4,23.4,76
DVV16,2016-08-11 08:00,11,23.35,23.35,23.3,23.35,142
DVV16,2016-08-11 08:30,11,23.3,23.3,23.2,23.2,246
DVV16,2016-08-11 09:00,11,23.3,23.3,23.25,23.25,85
DVV16,2016-08-11 09:30,11,23.25,23.25,23.2,23.2,172
DVV16,2016-08-11 10:00,11,23.25,23.3,23.2,23.3,67
DVV16,2016-08-11 10:30,11,23.2,23.2,23.15,23.15,83
DVV16,2016-08-11 11:00,11,23.2,23.3,23.2,23.3,37
DVV16,2016-08-11 11:30,11,23.25,23.25,23.25,23.25,4
DVV16,2016-08-11 12:00,11,23.25,23.3,23.25,23.3,6
DVV16,2016-08-11 13:00,11,23.3,23.3,23.3,23.3,3
DVV16,2016-08-11 14:00,11,23.4,23.4,23.4,23.4,3
DVV16,2016-08-12 02:00,12,23.45,23.5,23.25,23.3,94
DVV16,2016-08-12 02:30,12,23.25,23.25,23.25,23.25,28
DVV16,2016-08-12 03:00,12,23.3,23.4,23.3,23.3,74
DVV16,2016-08-12 03:30,12,23.3,23.3,23.2,23.3,152
DVV16,2016-08-12 04:00,12,23.25,23.3,23.25,23.3,112
DVV16,2016-08-12 04:30,12,23.35,23.35,23.35,23.35,14
DVV16,2016-08-12 05:00,12,23.35,23.35,23.3,23.3,95
DVV16,2016-08-12 06:00,12,23.3,23.3,23.3,23.3,3
DVV16,2016-08-12 07:00,12,23.25,23.3,23.25,23.3,10
DVV16,2016-08-12 07:30,12,23.35,23.35,23.35,23.35,207
DVV16,2016-08-12 08:00,12,23.35,23.35,23.3,23.35,132
DVV16,2016-08-12 08:30,12,23.4,23.4,23.35,23.35,331
DVV16,2016-08-12 09:00,12,23.4,23.4,23.35,23.35,87
DVV16,2016-08-12 09:30,12,23.3,23.3,23.3,23.3,13
DVV16,2016-08-12 10:00,12,23.3,23.35,23.25,23.35,81
DVV16,2016-08-12 10:30,12,23.35,23.4,23.3,23.35,114
DVV16,2016-08-12 11:30,12,23.35,23.4,23.35,23.4,39
DVV16,2016-08-12 12:00,12,23.45,23.45,23.45,23.45,15
DVV16,2016-08-12 13:00,12,23.35,23.35,23.35,23.35,15
DVV16,2016-08-12 14:30,12,23.25,23.3,23.2,23.2,11
DVV16,2016-08-15 02:00,15,23.45,23.45,23.1,23.3,159
DVV16,2016-08-15 02:30,15,23.25,23.3,23.15,23.15,289
DVV16,2016-08-15 03:00,15,23.1,23.15,23.05,23.15,431
DVV16,2016-08-15 03:30,15,23.1,23.2,23.1,23.2,458
DVV16,2016-08-15 04:00,15,23.2,23.25,23.2,23.25,133
DVV16,2016-08-15 04:30,15,23.2,23.2,23.2,23.2,53
DVV16,2016-08-15 05:30,15,23.2,23.2,23.15,23.2,61
DVV16,2016-08-15 06:30,15,23.2,23.2,23.2,23.2,53
DVV16,2016-08-15 07:00,15,23.25,23.3,23.2,23.2,77
DVV16,2016-08-15 07:30,15,23.25,23.25,23.25,23.25,28
DVV16,2016-08-15 08:00,15,23.3,23.3,23.25,23.25,605
DVV16,2016-08-15 08:30,15,23.25,23.3,23.25,23.3,148
DVV16,2016-08-15 09:00,15,23.3,23.35,23.25,23.25,268
DVV16,2016-08-15 09:30,15,23.25,23.25,23.2,23.2,265
DVV16,2016-08-15 10:00,15,23.2,23.4,23.2,23.35,577
DVV16,2016-08-15 10:30,15,23.4,23.4,23.35,23.4,608
DVV16,2016-08-15 11:30,15,23.35,23.35,23.35,23.35,12
DVV16,2016-08-15 12:00,15,23.35,23.45,23.35,23.45,33
DVV16,2016-08-15 13:00,15,23.3,23.35,23.3,23.3,25
DVV16,2016-08-15 13:30,15,23.3,23.3,23.3,23.3,4
DVV16,2016-08-15 14:00,15,23.3,23.3,23.3,23.3,6
DVV16,2016-08-15 14:30,15,23.25,23.25,23.2,23.2,29
DVV16,2016-08-16 02:00,16,23.4,23.6,23.35,23.6,239
DVV16,2016-08-16 02:30,16,23.55,23.65,23.55,23.65,478
DVV16,2016-08-16 03:00,16,23.7,23.75,23.7,23.75,37
DVV16,2016-08-16 04:00,16,23.75,23.75,23.55,23.65,401
DVV16,2016-08-16 04:30,16,23.65,23.7,23.6,23.65,276
DVV16,2016-08-16 05:00,16,23.7,23.85,23.7,23.85,290
DVV16,2016-08-16 05:30,16,23.85,23.85,23.85,23.85,132
DVV16,2016-08-16 06:00,16,23.85,23.85,23.85,23.85,70
DVV16,2016-08-16 06:30,16,23.9,23.95,23.9,23.95,35
DVV16,2016-08-16 07:00,16,23.9,23.9,23.85,23.85,115
DVV16,2016-08-16 07:30,16,23.9,23.9,23.85,23.85,20
DVV16,2016-08-16 08:00,16,23.85,23.9,23.85,23.9,94
DVV16,2016-08-16 08:30,16,23.9,23.95,23.9,23.9,97
DVV16,2016-08-16 09:00,16,23.9,23.9,23.85,23.9,48
DVV16,2016-08-16 09:30,16,23.9,23.95,23.85,23.9,165
DVV16,2016-08-16 10:00,16,23.9,23.9,23.75,23.75,534
DVV16,2016-08-16 10:30,16,23.85,23.9,23.85,23.85,68
DVV16,2016-08-16 12:30,16,23.9,23.9,23.9,23.9,3
DVV16,2016-08-16 13:30,16,23.85,23.85,23.85,23.85,9
DVV16,2016-08-16 14:00,16,23.9,23.9,23.9,23.9,1
DVV16,2016-08-17 02:00,17,23.95,23.95,23.8,23.85,79
DVV16,2016-08-17 02:30,17,23.85,24.2,23.85,24.15,243
DVV16,2016-08-17 03:00,17,24.2,24.3,24.2,24.2,60
DVV16,2016-08-17 03:30,17,24.2,24.2,24.15,24.2,57
DVV16,2016-08-17 04:00,17,24.2,24.2,24.15,24.2,115
DVV16,2016-08-17 04:30,17,24.15,24.2,24.15,24.15,25
DVV16,2016-08-17 05:00,17,24.1,24.15,24.1,24.15,48
DVV16,2016-08-17 05:30,17,24.2,24.25,24.2,24.25,37
DVV16,2016-08-17 06:00,17,24.25,24.25,24.25,24.25,49
DVV16,2016-08-17 06:30,17,24.25,24.25,24.25,24.25,84
DVV16,2016-08-17 08:00,17,24.25,24.35,24.25,24.35,286
DVV16,2016-08-17 08:30,17,24.3,24.5,24.3,24.5,270
DVV16,2016-08-17 09:00,17,24.5,24.5,24.45,24.5,386
DVV16,2016-08-17 09:30,17,24.5,24.55,24.5,24.5,294
DVV16,2016-08-17 10:00,17,24.55,24.6,24.45,24.6,1331
DVV16,2016-08-17 10:30,17,24.6,24.6,24.55,24.55,378
DVV16,2016-08-17 11:00,17,24.55,24.55,24.35,24.35,79
DVV16,2016-08-17 11:30,17,24.3,24.3,24.3,24.3,15
DVV16,2016-08-17 12:30,17,24.25,24.25,24.15,24.15,41
DVV16,2016-08-17 13:00,17,24.15,24.15,23.9,23.95,37
DVV16,2016-08-17 13:30,17,24,24,24,24,6
DVV16,2016-08-17 14:00,17,24.05,24.05,24.05,24.05,6
DVV16,2016-08-17 14:30,17,24.05,24.05,24.05,24.05,14
DVV16,2016-08-18 02:00,18,24.1,24.3,24.1,24.3,187
DVV16,2016-08-18 02:30,18,24.2,24.25,24.2,24.2,75
DVV16,2016-08-18 03:00,18,24.15,24.2,24.15,24.15,48
DVV16,2016-08-18 03:30,18,24.2,24.2,24.15,24.15,83
DVV16,2016-08-18 04:00,18,24.15,24.15,24.1,24.1,36
DVV16,2016-08-18 04:30,18,24.15,24.2,24.1,24.2,52
DVV16,2016-08-18 05:00,18,24.2,24.2,24.2,24.2,2
DVV16,2016-08-18 06:00,18,24.15,24.15,24.15,24.15,22
DVV16,2016-08-18 06:30,18,24.2,24.25,24.2,24.25,57
DVV16,2016-08-18 07:00,18,24.25,24.25,24.15,24.15,10
DVV16,2016-08-18 07:30,18,24.15,24.2,24,24,621
DVV16,2016-08-18 08:00,18,24.05,24.05,24,24.05,68
DVV16,2016-08-18 08:30,18,24,24.05,23.95,24,190
DVV16,2016-08-18 09:00,18,24,24.1,24,24.1,129
DVV16,2016-08-18 09:30,18,24,24.05,24,24.05,478
DVV16,2016-08-18 10:00,18,24.05,24.1,23.9,23.9,915
DVV16,2016-08-18 10:30,18,23.95,24.05,23.95,24.05,278
DVV16,2016-08-18 11:00,18,24.1,24.1,24.1,24.1,51
DVV16,2016-08-18 11:30,18,24.15,24.15,24.1,24.1,21
DVV16,2016-08-18 13:00,18,24,24,24,24,5
DVV16,2016-08-18 14:00,18,23.9,23.9,23.9,23.9,19
DVV16,2016-08-18 14:30,18,23.95,23.95,23.95,23.95,7
DVV16,2016-08-19 02:00,19,23.95,24.2,23.95,24.2,160
DVV16,2016-08-19 02:30,19,24.2,24.25,24.15,24.25,61
DVV16,2016-08-19 03:00,19,24.25,24.35,24.25,24.3,36
DVV16,2016-08-19 03:30,19,24.35,24.35,24.35,24.35,17
DVV16,2016-08-19 04:00,19,24.3,24.3,24.3,24.3,86
DVV16,2016-08-19 04:30,19,24.25,24.25,24.2,24.2,19
DVV16,2016-08-19 05:00,19,24.15,24.15,24.15,24.15,15
DVV16,2016-08-19 05:30,19,24.25,24.25,24.25,24.25,23
DVV16,2016-08-19 07:00,19,24.3,24.3,24.1,24.1,38
DVV16,2016-08-19 07:30,19,24.1,24.1,24.1,24.1,6
DVV16,2016-08-19 08:00,19,24.15,24.15,24.05,24.1,142
DVV16,2016-08-19 08:30,19,24.1,24.25,24.1,24.2,76
DVV16,2016-08-19 09:00,19,24.2,24.2,24.1,24.1,22
DVV16,2016-08-19 09:30,19,24.1,24.2,24.05,24.2,172
DVV16,2016-08-19 10:00,19,24.15,24.2,24.1,24.1,336
DVV16,2016-08-19 10:30,19,24.15,24.3,24.15,24.3,107
DVV16,2016-08-19 11:00,19,24.2,24.2,24.2,24.2,3
DVV16,2016-08-19 11:30,19,24.3,24.3,24.3,24.3,9
DVV16,2016-08-19 14:00,19,24.2,24.2,24.2,24.2,10
DVV16,2016-08-19 14:30,19,24.2,24.2,24.2,24.2,6
DVV16,2016-08-22 02:00,22,24.25,24.3,23.95,23.95,315
DVV16,2016-08-22 02:30,22,23.95,23.95,23.85,23.85,231
DVV16,2016-08-22 03:00,22,23.85,23.95,23.8,23.95,208
DVV16,2016-08-22 03:30,22,23.9,23.95,23.9,23.95,16
DVV16,2016-08-22 04:00,22,23.95,24.05,23.95,24.05,185
DVV16,2016-08-22 04:30,22,24,24.1,24,24.1,113
DVV16,2016-08-22 05:00,22,24.1,24.3,24.1,24.3,225
DVV16,2016-08-22 05:30,22,24.3,24.4,24.3,24.4,275
DVV16,2016-08-22 06:00,22,24.45,24.5,24.3,24.3,240
DVV16,2016-08-22 06:30,22,24.3,24.35,24.3,24.35,23
DVV16,2016-08-22 07:00,22,24.3,24.3,24.3,24.3,15
DVV16,2016-08-22 07:30,22,24.25,24.35,24.25,24.35,81
DVV16,2016-08-22 08:00,22,24.4,24.4,24.35,24.4,107
DVV16,2016-08-22 08:30,22,24.4,24.45,24.4,24.4,58
DVV16,2016-08-22 09:00,22,24.4,24.45,24.3,24.3,77
DVV16,2016-08-22 09:30,22,24.3,24.4,24.3,24.35,162
DVV16,2016-08-22 10:00,22,24.3,24.4,24.25,24.35,137
DVV16,2016-08-22 10:30,22,24.35,24.4,24.15,24.15,147
DVV16,2016-08-22 11:00,22,24.2,24.2,24.1,24.15,44
DVV16,2016-08-22 12:00,22,24.25,24.25,24.25,24.25,4
DVV16,2016-08-22 12:30,22,24.2,24.2,24.2,24.2,3
DVV16,2016-08-22 13:00,22,24.2,24.2,24.2,24.2,9
DVV16,2016-08-22 13:30,22,24.15,24.15,24.15,24.15,4
DVV16,2016-08-23 02:00,23,24.05,24.2,24.05,24.2,139
DVV16,2016-08-23 02:30,23,24.15,24.15,24.1,24.15,12
DVV16,2016-08-23 03:00,23,24.05,24.05,23.9,23.95,96
DVV16,2016-08-23 03:30,23,23.95,24,23.95,24,163
DVV16,2016-08-23 04:00,23,24.05,24.05,24.05,24.05,63
DVV16,2016-08-23 04:30,23,24.05,24.05,24,24,213
DVV16,2016-08-23 05:00,23,24,24,24,24,57
DVV16,2016-08-23 05:30,23,24.05,24.05,24.05,24.05,1
DVV16,2016-08-23 06:00,23,24.05,24.05,24.05,24.05,12
DVV16,2016-08-23 06:30,23,24,24,24,24,1
DVV16,2016-08-23 07:00,23,24.05,24.05,24,24,10
DVV16,2016-08-23 07:30,23,24,24,24,24,284
DVV16,2016-08-23 08:00,23,24,24,24,24,190
DVV16,2016-08-23 08:30,23,24,24.05,23.9,23.95,516
DVV16,2016-08-23 09:00,23,23.85,23.95,23.85,23.9,54
DVV16,2016-08-23 09:30,23,23.9,23.95,23.85,23.85,32
DVV16,2016-08-23 10:00,23,23.85,24.05,23.85,24,861
DVV16,2016-08-23 10:30,23,24,24,23.9,23.95,186
DVV16,2016-08-23 11:00,23,23.95,23.95,23.95,23.95,37
DVV16,2016-08-23 11:30,23,23.95,23.95,23.95,23.95,20
DVV16,2016-08-23 12:00,23,23.95,23.95,23.95,23.95,21
DVV16,2016-08-23 12:30,23,24,24,24,24,9
DVV16,2016-08-23 13:30,23,23.95,23.95,23.95,23.95,3
DVV16,2016-08-23 14:30,23,24,24,24,24,15
DVV16,2016-08-24 02:00,24,24.2,24.2,24,24,181
DVV16,2016-08-24 02:30,24,24,24,23.95,23.95,81
DVV16,2016-08-24 03:00,24,23.95,24,23.95,24,229
DVV16,2016-08-24 03:30,24,24,24.05,24,24,679
DVV16,2016-08-24 04:00,24,24,24,23.9,23.9,288
DVV16,2016-08-24 04:30,24,23.9,23.95,23.9,23.95,39
DVV16,2016-08-24 05:00,24,23.95,24,23.95,24,37
DVV16,2016-08-24 05:30,24,23.95,23.95,23.95,23.95,135
DVV16,2016-08-24 06:00,24,23.95,23.95,23.85,23.85,53
DVV16,2016-08-24 06:30,24,23.85,23.9,23.85,23.85,22
DVV16,2016-08-24 07:00,24,23.85,23.9,23.85,23.9,30
DVV16,2016-08-24 07:30,24,23.9,23.9,23.85,23.85,7
DVV16,2016-08-24 08:00,24,23.85,23.85,23.8,23.85,503
DVV16,2016-08-24 08:30,24,23.9,23.95,23.85,23.9,120
DVV16,2016-08-24 09:00,24,23.95,24,23.9,23.95,246
DVV16,2016-08-24 09:30,24,23.95,24,23.9,23.95,1516
DVV16,2016-08-24 10:00,24,23.95,23.95,23.85,23.9,1256
DVV16,2016-08-24 10:30,24,23.9,23.95,23.9,23.95,236
DVV16,2016-08-24 11:30,24,23.85,23.85,23.85,23.85,5
DVV16,2016-08-24 12:00,24,23.9,23.9,23.9,23.9,9
DVV16,2016-08-24 13:00,24,23.95,23.95,23.95,23.95,1
DVV16,2016-08-24 13:30,24,23.95,24,23.95,24,9
DVV16,2016-08-24 14:00,24,24,24.1,24,24.1,19
DVV16,2016-08-24 14:30,24,24.05,24.05,24,24,8
DVV16,2016-08-25 02:00,25,24.05,24.3,24.05,24.15,233
DVV16,2016-08-25 02:30,25,24.25,24.25,24.1,24.1,379
DVV16,2016-08-25 03:00,25,24.15,24.2,24.15,24.2,104
DVV16,2016-08-25 03:30,25,24.2,24.2,24.2,24.2,80
DVV16,2016-08-25 04:00,25,24.2,24.2,24,24,54
DVV16,2016-08-25 04:30,25,23.95,24.1,23.9,24.1,180
DVV16,2016-08-25 05:00,25,24.1,24.15,24.1,24.1,116
DVV16,2016-08-25 05:30,25,24.1,24.2,24.1,24.15,208
DVV16,2016-08-25 06:00,25,24.15,24.15,24.15,24.15,40
DVV16,2016-08-25 06:30,25,24.1,24.1,24.05,24.05,46
DVV16,2016-08-25 07:00,25,24.05,24.1,24.05,24.1,21
DVV16,2016-08-25 07:30,25,24.1,24.15,24.1,24.15,37
DVV16,2016-08-25 08:00,25,24.15,24.15,24.1,24.15,26
DVV16,2016-08-25 08:30,25,24.15,24.15,24.05,24.15,39
DVV16,2016-08-25 09:00,25,24.05,24.15,24.05,24.1,232
DVV16,2016-08-25 09:30,25,24.1,24.2,24.1,24.2,1415
DVV16,2016-08-25 10:00,25,24.15,24.2,24.1,24.15,945
DVV16,2016-08-25 10:30,25,24.2,24.25,24.1,24.25,247
DVV16,2016-08-25 11:00,25,24.25,24.25,24.25,24.25,6
DVV16,2016-08-25 11:30,25,24.2,24.2,24.2,24.2,145
DVV16,2016-08-25 12:00,25,24.2,24.2,24.2,24.2,28
DVV16,2016-08-25 12:30,25,24.25,24.3,24.25,24.3,10
DVV16,2016-08-25 13:30,25,24.25,24.25,24.25,24.25,3
DVV16,2016-08-25 14:00,25,24.2,24.2,24.2,24.2,16
DVV16,2016-08-26 02:00,26,24.15,24.3,24.15,24.3,140
DVV16,2016-08-26 02:30,26,24.3,24.3,24.1,24.15,798
DVV16,2016-08-26 03:00,26,24.2,24.2,24.15,24.15,24
DVV16,2016-08-26 03:30,26,24.15,24.15,24.15,24.15,225
DVV16,2016-08-26 04:00,26,24.15,24.15,24.15,24.15,149
DVV16,2016-08-26 04:30,26,24.15,24.15,24.15,24.15,252
DVV16,2016-08-26 05:00,26,24.2,24.2,24.2,24.2,18
DVV16,2016-08-26 06:00,26,24.2,24.2,24.1,24.2,17
DVV16,2016-08-26 06:30,26,24.15,24.15,24.1,24.1,9
DVV16,2016-08-26 07:00,26,24.15,24.15,24.1,24.1,117
DVV16,2016-08-26 07:30,26,24.1,24.1,24.1,24.1,362
DVV16,2016-08-26 08:00,26,24.1,24.15,24.1,24.1,285
DVV16,2016-08-26 08:30,26,24.1,24.2,24.1,24.2,437
DVV16,2016-08-26 09:00,26,24.2,24.25,23.85,23.9,327
DVV16,2016-08-26 09:30,26,23.95,24,23.85,23.85,364
DVV16,2016-08-26 10:00,26,23.85,23.95,23.75,23.8,970
DVV16,2016-08-26 10:30,26,23.8,23.95,23.8,23.95,315
DVV16,2016-08-26 11:00,26,24.15,24.25,24.1,24.25,156
DVV16,2016-08-26 11:30,26,24.15,24.15,24.15,24.15,1
DVV16,2016-08-26 12:00,26,24.1,24.1,24.1,24.1,3
DVV16,2016-08-26 12:30,26,24.15,24.25,24.15,24.25,76
DVV16,2016-08-26 13:00,26,24.25,24.3,24.25,24.3,62
DVV16,2016-08-26 13:30,26,24.4,24.4,24.35,24.35,59
DVV16,2016-08-26 14:30,26,24.1,24.15,24.1,24.15,10
DVV16,2016-08-29 02:00,29,24,24,23.9,24,75
DVV16,2016-08-29 02:30,29,24.05,24.3,24.05,24.25,207
DVV16,2016-08-29 03:00,29,24.3,24.35,24.15,24.15,300
DVV16,2016-08-29 03:30,29,24.15,24.15,23.8,23.8,902
DVV16,2016-08-29 04:00,29,23.85,24.05,23.85,24.05,163
DVV16,2016-08-29 04:30,29,24.05,24.1,24,24,133
DVV16,2016-08-29 05:00,29,24,24,24,24,78
DVV16,2016-08-29 05:30,29,24.05,24.05,24,24,16
DVV16,2016-08-29 06:00,29,23.95,23.95,23.9,23.9,18
DVV16,2016-08-29 06:30,29,23.9,23.95,23.9,23.95,4
DVV16,2016-08-29 07:00,29,23.95,23.95,23.85,23.9,390
DVV16,2016-08-29 07:30,29,23.9,23.9,23.85,23.85,203
DVV16,2016-08-29 08:00,29,23.85,23.9,23.8,23.85,419
DVV16,2016-08-29 08:30,29,23.8,23.8,23.75,23.75,255
DVV16,2016-08-29 09:00,29,23.75,23.75,23.7,23.75,90
DVV16,2016-08-29 09:30,29,23.75,23.85,23.75,23.85,225
DVV16,2016-08-29 10:00,29,23.85,23.95,23.8,23.85,277
DVV16,2016-08-29 10:30,29,23.9,24.05,23.9,23.95,271
DVV16,2016-08-29 11:00,29,23.9,23.9,23.9,23.9,1
DVV16,2016-08-29 12:30,29,23.95,23.95,23.95,23.95,3
DVV16,2016-08-29 13:00,29,24,24,24,24,9
DVV16,2016-08-29 13:30,29,24,24,24,24,16
DVV16,2016-08-29 14:00,29,24,24,24,24,3
DVV16,2016-08-29 14:30,29,24,24,23.9,23.9,18
DVV16,2016-08-30 02:00,30,23.9,23.9,23.6,23.6,360
DVV16,2016-08-30 02:30,30,23.6,23.65,23.5,23.65,270
DVV16,2016-08-30 03:00,30,23.65,23.7,23.65,23.7,206
DVV16,2016-08-30 03:30,30,23.7,23.7,23.55,23.6,203
DVV16,2016-08-30 04:00,30,23.6,23.65,23.6,23.65,134
DVV16,2016-08-30 04:30,30,23.6,23.6,23.6,23.6,589
DVV16,2016-08-30 05:00,30,23.6,23.6,23.6,23.6,13
DVV16,2016-08-30 05:30,30,23.6,23.6,23.6,23.6,48
DVV16,2016-08-30 06:00,30,23.6,23.6,23.6,23.6,8
DVV16,2016-08-30 06:30,30,23.6,23.6,23.55,23.55,30
DVV16,2016-08-30 07:00,30,23.55,23.6,23.55,23.6,95
DVV16,2016-08-30 07:30,30,23.6,23.6,23.55,23.6,177
DVV16,2016-08-30 08:00,30,23.6,23.6,23.55,23.55,121
DVV16,2016-08-30 08:30,30,23.55,23.55,23.5,23.5,470
DVV16,2016-08-30 09:00,30,23.5,23.6,23.5,23.6,80
DVV16,2016-08-30 09:30,30,23.55,23.65,23.55,23.55,190
DVV16,2016-08-30 10:00,30,23.55,23.55,23.45,23.55,1289
DVV16,2016-08-30 10:30,30,23.5,23.55,23.4,23.5,235
DVV16,2016-08-30 11:00,30,23.5,23.55,23.5,23.55,53
DVV16,2016-08-30 13:00,30,23.6,23.6,23.6,23.6,38
DVV16,2016-08-30 14:00,30,23.6,23.65,23.6,23.65,9
DVV16,2016-08-30 14:30,30,23.55,23.55,23.55,23.55,8
DVV16,2016-08-31 02:00,31,23.35,23.65,23.35,23.65,83
DVV16,2016-08-31 02:30,31,23.55,23.55,23.45,23.45,102
DVV16,2016-08-31 03:00,31,23.4,23.55,23.4,23.55,412
DVV16,2016-08-31 03:30,31,23.55,23.55,23.55,23.55,98
DVV16,2016-08-31 04:00,31,23.55,23.55,23.55,23.55,355
DVV16,2016-08-31 04:30,31,23.5,23.5,23.5,23.5,316
DVV16,2016-08-31 05:00,31,23.55,23.6,23.55,23.6,654
DVV16,2016-08-31 05:30,31,23.6,23.6,23.55,23.55,372
DVV16,2016-08-31 06:00,31,23.55,23.6,23.5,23.6,33
DVV16,2016-08-31 06:30,31,23.55,23.55,23.5,23.55,12
DVV16,2016-08-31 07:00,31,23.55,23.65,23.55,23.6,327
DVV16,2016-08-31 07:30,31,23.6,23.7,23.55,23.7,296
DVV16,2016-08-31 08:00,31,23.7,23.7,23.65,23.65,49
DVV16,2016-08-31 08:30,31,23.7,23.75,23.6,23.6,329
DVV16,2016-08-31 09:00,31,23.6,23.65,23.55,23.6,262
DVV16,2016-08-31 09:30,31,23.6,23.75,23.6,23.75,113
DVV16,2016-08-31 10:00,31,23.75,23.85,23.75,23.8,618
DVV16,2016-08-31 10:30,31,23.8,23.85,23.75,23.75,69
DVV16,2016-08-31 11:00,31,23.85,23.9,23.85,23.9,17
DVV16,2016-08-31 12:30,31,23.8,23.8,23.8,23.8,16
DVV16,2016-08-31 13:30,31,23.8,23.8,23.8,23.8,2
DVV16,2016-08-31 14:00,31,23.75,23.75,23.7,23.7,10
DVV16,2016-09-01 02:00,1,23.4,23.6,23.35,23.55,418
DVV16,2016-09-01 02:30,1,23.55,23.6,23.5,23.5,245
DVV16,2016-09-01 03:00,1,23.55,23.7,23.55,23.65,202
DVV16,2016-09-01 03:30,1,23.65,23.65,23.55,23.6,88
DVV16,2016-09-01 04:00,1,23.65,23.7,23.65,23.7,257
DVV16,2016-09-01 04:30,1,23.7,23.8,23.7,23.7,179
DVV16,2016-09-01 05:00,1,23.7,23.7,23.6,23.6,99
DVV16,2016-09-01 05:30,1,23.6,23.65,23.6,23.6,117
DVV16,2016-09-01 06:00,1,23.6,23.65,23.6,23.65,163
DVV16,2016-09-01 06:30,1,23.6,23.7,23.6,23.65,75
DVV16,2016-09-01 07:00,1,23.6,23.7,23.6,23.65,109
DVV16,2016-09-01 07:30,1,23.65,23.7,23.65,23.7,62
DVV16,2016-09-01 08:00,1,23.7,23.7,23.6,23.65,41
DVV16,2016-09-01 08:30,1,23.6,23.65,23.5,23.65,427
DVV16,2016-09-01 09:00,1,23.7,23.85,23.65,23.85,301
DVV16,2016-09-01 09:30,1,23.9,24.1,23.9,24.1,549
DVV16,2016-09-01 10:00,1,24.1,24.2,24,24,695
DVV16,2016-09-01 10:30,1,24.05,24.15,24,24.15,98
DVV16,2016-09-01 11:00,1,24.1,24.15,24,24,122
DVV16,2016-09-01 11:30,1,24,24,23.95,23.95,58
DVV16,2016-09-01 12:00,1,23.9,23.9,23.9,23.9,2
DVV16,2016-09-01 12:30,1,23.9,23.95,23.9,23.95,15
DVV16,2016-09-01 13:00,1,24,24,24,24,6
DVV16,2016-09-01 13:30,1,23.95,23.95,23.95,23.95,3
DVV16,2016-09-01 14:00,1,24.05,24.15,24,24.15,8
DVV16,2016-09-01 14:30,1,23.95,23.95,23.95,23.95,5
DVV16,2016-09-02 02:00,2,23.75,24,23.7,23.95,304
DVV16,2016-09-02 02:30,2,23.85,23.9,23.85,23.9,82
DVV16,2016-09-02 03:00,2,23.9,23.95,23.9,23.95,33
DVV16,2016-09-02 03:30,2,24,24,24,24,137
DVV16,2016-09-02 04:00,2,23.95,23.95,23.85,23.85,15
DVV16,2016-09-02 04:30,2,23.85,23.85,23.75,23.75,323
DVV16,2016-09-02 05:00,2,23.8,23.85,23.8,23.85,360
DVV16,2016-09-02 05:30,2,23.8,23.8,23.75,23.75,177
DVV16,2016-09-02 06:00,2,23.8,23.8,23.75,23.8,26
DVV16,2016-09-02 06:30,2,23.75,23.8,23.75,23.75,11
DVV16,2016-09-02 07:00,2,23.75,23.8,23.75,23.8,84
DVV16,2016-09-02 07:30,2,23.85,23.85,23.65,23.7,1182
DVV16,2016-09-02 08:00,2,23.7,23.7,23.5,23.55,194
DVV16,2016-09-02 08:30,2,23.55,23.6,23.5,23.55,322
DVV16,2016-09-02 09:00,2,23.55,23.55,23.5,23.5,1063
DVV16,2016-09-02 09:30,2,23.5,23.55,23.45,23.5,310
DVV16,2016-09-02 10:00,2,23.5,23.5,23.35,23.35,682
DVV16,2016-09-02 10:30,2,23.4,23.5,23.4,23.5,422
DVV16,2016-09-02 11:00,2,23.5,23.5,23.5,23.5,9
DVV16,2016-09-02 11:30,2,23.5,23.5,23.45,23.45,72
DVV16,2016-09-02 12:00,2,23.45,23.45,23.45,23.45,18
DVV16,2016-09-02 13:30,2,23.45,23.5,23.45,23.5,22
DVV16,2016-09-02 14:00,2,23.45,23.45,23.35,23.35,47
DVV16,2016-09-05 02:00,5,23.05,23.25,23.05,23.1,868
DVV16,2016-09-05 02:30,5,23.1,23.2,23.1,23.2,355
DVV16,2016-09-05 03:00,5,23.1,23.15,23.1,23.15,109
DVV16,2016-09-05 03:30,5,23.1,23.15,23.1,23.15,172
DVV16,2016-09-05 04:00,5,23.1,23.1,23.1,23.1,21
DVV16,2016-09-05 04:30,5,23.15,23.2,23.15,23.2,50
DVV16,2016-09-05 05:00,5,23.15,23.15,23.15,23.15,172
DVV16,2016-09-05 05:30,5,23.2,23.25,23.2,23.25,86
DVV16,2016-09-05 06:00,5,23.15,23.2,23.15,23.2,104
DVV16,2016-09-05 06:30,5,23.2,23.25,23.2,23.25,90
DVV16,2016-09-05 07:00,5,23.25,23.3,23.25,23.3,27
DVV16,2016-09-05 07:30,5,23.3,23.3,23.2,23.25,67
DVV16,2016-09-05 08:00,5,23.25,23.25,23.05,23.1,442
DVV16,2016-09-05 08:30,5,23.1,23.2,23.1,23.2,301
DVV16,2016-09-05 09:00,5,23.2,23.25,23.15,23.25,80
DVV16,2016-09-05 09:30,5,23.25,23.25,23.15,23.15,97
DVV16,2016-09-05 10:00,5,23.15,23.15,22.95,22.95,193
DVV16,2016-09-05 10:30,5,22.95,22.95,22.9,22.9,214
DVV16,2016-09-06 02:00,6,23.05,23.05,22.95,23,51
DVV16,2016-09-06 02:30,6,23,23,22.9,23,644
DVV16,2016-09-06 03:00,6,23,23.05,22.9,22.95,771
DVV16,2016-09-06 03:30,6,22.9,22.9,22.9,22.9,150
DVV16,2016-09-06 04:00,6,22.9,22.9,22.8,22.8,562
DVV16,2016-09-06 04:30,6,22.8,22.8,22.75,22.75,639
DVV16,2016-09-06 05:00,6,22.75,22.8,22.75,22.75,287
DVV16,2016-09-06 05:30,6,22.75,22.75,22.75,22.75,3
DVV16,2016-09-06 06:00,6,22.7,22.75,22.7,22.7,49
DVV16,2016-09-06 06:30,6,22.7,22.75,22.65,22.7,147
DVV16,2016-09-06 07:00,6,22.75,22.75,22.65,22.65,174
DVV16,2016-09-06 07:30,6,22.7,22.7,22.65,22.7,113
DVV16,2016-09-06 08:00,6,22.65,22.7,22.6,22.6,253
DVV16,2016-09-06 08:30,6,22.65,22.7,22.6,22.6,144
DVV16,2016-09-06 09:00,6,22.6,22.9,22.6,22.9,242
DVV16,2016-09-06 09:30,6,22.85,22.9,22.75,22.85,949
DVV16,2016-09-06 10:00,6,22.9,23.05,22.8,23,808
DVV16,2016-09-06 10:30,6,22.95,23,22.9,22.9,188
DVV16,2016-09-06 11:00,6,22.9,22.9,22.9,22.9,305
DVV16,2016-09-06 11:30,6,22.9,22.9,22.9,22.9,5
DVV16,2016-09-06 12:00,6,22.9,22.9,22.9,22.9,18
DVV16,2016-09-06 13:00,6,22.9,22.9,22.85,22.85,14
DVV16,2016-09-06 13:30,6,22.85,22.85,22.8,22.8,2
DVV16,2016-09-06 14:30,6,22.75,22.8,22.7,22.8,15
DVV16,2016-09-07 02:00,7,22.8,22.95,22.8,22.9,446
DVV16,2016-09-07 02:30,7,22.9,22.95,22.8,22.9,1210
DVV16,2016-09-07 03:00,7,22.95,22.95,22.8,22.8,2007
DVV16,2016-09-07 03:30,7,22.8,22.8,22.65,22.7,173
DVV16,2016-09-07 04:00,7,22.75,22.75,22.65,22.65,76
DVV16,2016-09-07 04:30,7,22.65,22.7,22.65,22.7,95
DVV16,2016-09-07 05:00,7,22.7,22.75,22.6,22.6,335
DVV16,2016-09-07 05:30,7,22.55,22.55,22.5,22.55,73
DVV16,2016-09-07 06:30,7,22.55,22.6,22.5,22.55,98
DVV16,2016-09-07 07:00,7,22.55,22.6,22.55,22.55,760
DVV16,2016-09-07 07:30,7,22.6,22.6,22.5,22.5,156
DVV16,2016-09-07 08:00,7,22.5,22.5,22.45,22.45,286
DVV16,2016-09-07 08:30,7,22.5,22.5,22.3,22.45,970
DVV16,2016-09-07 09:00,7,22.4,22.45,22.4,22.4,419
DVV16,2016-09-07 09:30,7,22.4,22.5,22.35,22.5,440
DVV16,2016-09-07 10:00,7,22.45,22.5,22.35,22.4,310
DVV16,2016-09-07 10:30,7,22.45,22.45,22.4,22.4,124
DVV16,2016-09-07 11:00,7,22.4,22.5,22.4,22.5,51
DVV16,2016-09-07 11:30,7,22.5,22.5,22.45,22.45,21
DVV16,2016-09-07 13:00,7,22.4,22.4,22.4,22.4,6
DVV16,2016-09-07 13:30,7,22.45,22.45,22.35,22.45,36
DVV16,2016-09-08 02:00,8,22.45,22.45,22.4,22.4,24
DVV16,2016-09-08 02:30,8,22.4,22.4,22.35,22.4,50
DVV16,2016-09-08 03:00,8,22.4,22.45,22.4,22.4,364
DVV16,2016-09-08 03:30,8,22.4,22.4,22.35,22.4,309
DVV16,2016-09-08 04:00,8,22.45,22.45,22.45,22.45,13
DVV16,2016-09-08 04:30,8,22.45,22.5,22.4,22.4,733
DVV16,2016-09-08 05:00,8,22.4,22.4,22.35,22.35,44
DVV16,2016-09-08 05:30,8,22.3,22.4,22.3,22.4,108
DVV16,2016-09-08 06:00,8,22.4,22.45,22.35,22.35,11
DVV16,2016-09-08 06:30,8,22.35,22.5,22.35,22.45,1181
DVV16,2016-09-08 07:00,8,22.5,22.5,22.35,22.35,140
DVV16,2016-09-08 07:30,8,22.35,22.75,22.15,22.5,1106
DVV16,2016-09-08 08:00,8,22.55,22.85,22.55,22.55,277
DVV16,2016-09-08 08:30,8,22.5,22.5,22.35,22.45,658
DVV16,2016-09-08 09:00,8,22.45,22.45,22.35,22.35,331
DVV16,2016-09-08 09:30,8,22.35,22.35,22.2,22.25,377
DVV16,2016-09-08 10:00,8,22.2,22.2,22.1,22.1,799
DVV16,2016-09-08 10:30,8,22.1,22.2,22.1,22.1,134
DVV16,2016-09-08 11:00,8,22.1,22.2,22.1,22.2,82
DVV16,2016-09-08 11:30,8,22.2,22.25,22.15,22.15,28
DVV16,2016-09-08 12:00,8,22.2,22.2,22.2,22.2,4
DVV16,2016-09-08 12:30,8,22.2,22.2,22.2,22.2,7
DVV16,2016-09-08 13:00,8,22.2,22.2,22.15,22.15,11
DVV16,2016-09-08 13:30,8,22.2,22.2,22.2,22.2,31
DVV16,2016-09-08 14:00,8,22.15,22.2,22.05,22.05,46
DVV16,2016-09-08 14:30,8,22.2,22.2,22.2,22.2,6
DVV16,2016-09-09 02:00,9,22.15,22.4,22.15,22.15,97
DVV16,2016-09-09 02:30,9,22.15,22.2,22,22.1,256
DVV16,2016-09-09 03:00,9,22.1,22.1,22,22.05,141
DVV16,2016-09-09 03:30,9,22,22.05,22,22.05,131
DVV16,2016-09-09 04:00,9,22,22.05,22,22.05,142
DVV16,2016-09-09 04:30,9,22.1,22.15,22.1,22.15,27
DVV16,2016-09-09 05:00,9,22.15,22.25,22.15,22.25,113
DVV16,2016-09-09 05:30,9,22.25,22.3,22.25,22.3,271
DVV16,2016-09-09 06:00,9,22.3,22.35,22.3,22.35,251
DVV16,2016-09-09 06:30,9,22.35,22.4,22.35,22.35,51
DVV16,2016-09-09 07:00,9,22.35,22.55,22.35,22.5,181
DVV16,2016-09-09 07:30,9,22.5,22.5,22.4,22.4,41
DVV16,2016-09-09 08:00,9,22.45,22.45,22.3,22.3,696
DVV16,2016-09-09 08:30,9,22.35,22.5,22.3,22.5,439
DVV16,2016-09-09 09:00,9,22.55,22.7,22.55,22.65,310
DVV16,2016-09-09 09:30,9,22.65,22.9,22.6,22.7,885
DVV16,2016-09-09 10:00,9,22.7,22.8,22.65,22.75,564
DVV16,2016-09-09 10:30,9,22.75,22.9,22.7,22.9,249
DVV16,2016-09-09 11:00,9,22.85,22.85,22.85,22.85,2
DVV16,2016-09-09 11:30,9,22.9,22.95,22.9,22.9,38
DVV16,2016-09-09 12:00,9,22.9,23.05,22.9,23.05,175
DVV16,2016-09-09 12:30,9,23.2,23.2,23.15,23.15,12
DVV16,2016-09-09 13:00,9,23.1,23.2,23.1,23.2,17
DVV16,2016-09-09 14:00,9,23.3,23.4,23.25,23.25,20
DVV16,2016-09-09 14:30,9,23.35,23.8,23.35,23.8,74
DVV16,2016-09-12 02:00,12,24.45,24.45,23.55,23.95,932
DVV16,2016-09-12 02:30,12,24,24.3,23.9,24.2,576
DVV16,2016-09-12 03:00,12,24.25,24.3,24,24,5288
DVV16,2016-09-12 03:30,12,24.05,24.3,24.05,24.2,918
DVV16,2016-09-12 04:00,12,24.2,24.2,24,24,910
DVV16,2016-09-12 04:30,12,24,24.1,23.95,24.1,234
DVV16,2016-09-12 05:00,12,24.1,24.2,24.1,24.15,516
DVV16,2016-09-12 05:30,12,24.15,24.15,23.85,23.95,3586
DVV16,2016-09-12 06:00,12,23.9,24.1,23.9,24.1,141
DVV16,2016-09-12 06:30,12,24.1,24.1,23.95,23.95,1206
DVV16,2016-09-12 07:00,12,24,24,23.9,23.95,1828
DVV16,2016-09-12 07:30,12,23.95,24.1,23.9,23.9,379
DVV16,2016-09-12 08:00,12,23.9,24,23.9,24,2547
DVV16,2016-09-12 08:30,12,24.05,24.1,23.65,23.8,2524
DVV16,2016-09-12 09:00,12,23.75,24,23.7,23.9,1095
DVV16,2016-09-12 09:30,12,23.85,23.95,23.8,23.85,857
DVV16,2016-09-12 10:00,12,23.9,23.9,23.6,23.7,3840
DVV16,2016-09-12 10:30,12,23.65,23.75,23.55,23.65,432
DVV16,2016-09-12 11:00,12,23.6,23.6,23.6,23.6,9
DVV16,2016-09-12 11:30,12,23.55,23.7,23.55,23.65,16
DVV16,2016-09-12 12:00,12,23.55,23.6,23.5,23.6,21
DVV16,2016-09-12 12:30,12,23.7,23.7,23.55,23.55,10
DVV16,2016-09-12 13:00,12,23.5,23.5,23.25,23.25,196
DVV16,2016-09-12 13:30,12,23.2,23.2,23.2,23.2,1
DVV16,2016-09-12 14:00,12,23.2,23.2,23.1,23.1,60
DVV16,2016-09-12 14:30,12,23.1,23.15,23.1,23.15,150
DVV16,2016-09-13 02:00,13,23.35,23.5,23.25,23.45,598
DVV16,2016-09-13 02:30,13,23.4,23.45,23.35,23.4,493
DVV16,2016-09-13 03:00,13,23.4,23.75,23.35,23.65,1507
DVV16,2016-09-13 03:30,13,23.7,23.8,23.6,23.7,2612
DVV16,2016-09-13 04:00,13,23.75,23.75,23.55,23.6,190
DVV16,2016-09-13 04:30,13,23.65,23.75,23.65,23.65,19
DVV16,2016-09-13 05:00,13,23.65,23.65,23.55,23.55,90
DVV16,2016-09-13 05:30,13,23.5,23.5,23.5,23.5,34
DVV16,2016-09-13 06:00,13,23.45,23.45,23.45,23.45,16
DVV16,2016-09-13 06:30,13,23.5,23.5,23.4,23.4,122
DVV16,2016-09-13 07:00,13,23.4,23.45,23.35,23.45,223
DVV16,2016-09-13 07:30,13,23.45,23.6,23.45,23.6,162
DVV16,2016-09-13 08:00,13,23.55,23.6,23.5,23.55,440
DVV16,2016-09-13 08:30,13,23.6,23.75,23.55,23.75,725
DVV16,2016-09-13 09:00,13,23.8,23.9,23.65,23.8,1153
DVV16,2016-09-13 09:30,13,23.85,23.9,23.75,23.8,524
DVV16,2016-09-13 10:00,13,23.85,24.3,23.8,24.25,1274
DVV16,2016-09-13 10:30,13,24.3,24.35,24.2,24.25,372
DVV16,2016-09-13 11:00,13,24.25,24.3,24.05,24.15,175
DVV16,2016-09-13 11:30,13,24.2,24.5,24.2,24.5,63
DVV16,2016-09-13 12:00,13,24.45,24.45,24.25,24.25,16
DVV16,2016-09-13 12:30,13,24.1,24.15,24.05,24.15,23
DVV16,2016-09-13 13:00,13,24.5,24.6,24.45,24.6,35
DVV16,2016-09-13 13:30,13,24.65,24.7,24.65,24.7,42
DVV16,2016-09-13 14:00,13,24.5,24.5,24.35,24.35,11
DVV16,2016-09-13 14:30,13,24.2,24.3,24.1,24.1,13
DVV16,2016-09-14 02:00,14,23.9,24.15,23.9,24.05,141
DVV16,2016-09-14 02:30,14,24,24.35,24,24.25,268
DVV16,2016-09-14 03:00,14,24.2,24.2,24,24.05,457
DVV16,2016-09-14 03:30,14,24.1,24.15,24,24.05,610
DVV16,2016-09-14 04:00,14,24.1,24.25,24.1,24.1,76
DVV16,2016-09-14 04:30,14,24.2,24.2,24.05,24.15,580
DVV16,2016-09-14 05:00,14,24.15,24.2,24.1,24.1,27
DVV16,2016-09-14 05:30,14,24.1,24.1,24,24.05,639
DVV16,2016-09-14 06:00,14,24.1,24.1,23.95,23.95,132
DVV16,2016-09-14 06:30,14,24,24.15,24,24.05,124
DVV16,2016-09-14 07:00,14,24.05,24.15,24.05,24.15,73
DVV16,2016-09-14 07:30,14,24.1,24.2,24.1,24.15,351
DVV16,2016-09-14 08:00,14,24.2,24.3,24.2,24.3,96
DVV16,2016-09-14 08:30,14,24.3,24.35,24.2,24.25,296
DVV16,2016-09-14 09:00,14,24.25,24.25,24,24,556
DVV16,2016-09-14 09:30,14,23.95,24.15,23.85,24.15,178
DVV16,2016-09-14 10:00,14,24.1,24.1,24,24.05,186
DVV16,2016-09-14 10:30,14,24.05,24.15,24.05,24.05,109
DVV16,2016-09-14 11:00,14,24,24,23.95,24,64
DVV16,2016-09-14 11:30,14,24.1,24.15,24.1,24.15,12
DVV16,2016-09-14 12:00,14,24.1,24.1,24.1,24.1,1
DVV16,2016-09-14 12:30,14,24.1,24.3,24.1,24.3,32
DVV16,2016-09-14 13:00,14,24.35,24.35,24.3,24.3,12
DVV16,2016-09-14 13:30,14,24.3,24.3,24.3,24.3,1
DVV16,2016-09-14 14:00,14,24.4,24.45,24.4,24.45,36
DVV16,2016-09-14 14:30,14,24.2,24.3,24.2,24.3,31
DVV16,2016-09-15 02:00,15,24.35,24.45,23.95,24.05,229
DVV16,2016-09-15 02:30,15,24.05,24.35,24.05,24.35,261
DVV16,2016-09-15 03:00,15,24.35,24.4,24.15,24.15,472
DVV16,2016-09-15 03:30,15,24.2,24.2,23.85,23.85,812
DVV16,2016-09-15 04:00,15,23.95,24,23.95,23.95,74
DVV16,2016-09-15 04:30,15,23.95,23.95,23.75,23.8,796
DVV16,2016-09-15 05:00,15,23.8,23.9,23.8,23.85,178
DVV16,2016-09-15 05:30,15,23.85,23.85,23.7,23.7,522
DVV16,2016-09-15 06:00,15,23.7,23.95,23.7,23.85,236
DVV16,2016-09-15 06:30,15,23.85,23.9,23.75,23.75,143
DVV16,2016-09-15 07:00,15,23.65,23.7,23.6,23.6,870
DVV16,2016-09-15 07:30,15,23.65,23.95,23.65,23.85,1196
DVV16,2016-09-15 08:00,15,23.85,24,23.8,23.85,322
DVV16,2016-09-15 08:30,15,23.85,23.95,23.8,23.85,805
DVV16,2016-09-15 09:00,15,23.85,23.9,23.7,23.7,519
DVV16,2016-09-15 09:30,15,23.7,23.7,23.55,23.55,826
DVV16,2016-09-15 10:00,15,23.5,23.55,23.3,23.35,2462
DVV16,2016-09-15 10:30,15,23.35,23.55,23.3,23.5,589
DVV16,2016-09-15 11:00,15,23.45,23.55,23.4,23.55,77
DVV16,2016-09-15 11:30,15,23.65,23.65,23.55,23.55,28
DVV16,2016-09-15 12:00,15,23.45,23.45,23.45,23.45,6
DVV16,2016-09-15 13:00,15,23.25,23.25,23.25,23.25,6
DVV16,2016-09-15 14:00,15,23.35,23.45,23.35,23.45,12
DVV16,2016-09-16 02:00,16,23.5,23.5,23.3,23.45,268
DVV16,2016-09-16 02:30,16,23.45,23.6,23.45,23.5,406
DVV16,2016-09-16 03:00,16,23.5,23.55,23.45,23.55,603
DVV16,2016-09-16 03:30,16,23.55,23.7,23.55,23.65,399
DVV16,2016-09-16 04:00,16,23.55,23.6,23.35,23.45,999
DVV16,2016-09-16 04:30,16,23.45,23.45,23.2,23.35,632
DVV16,2016-09-16 05:00,16,23.4,23.7,23.35,23.7,281
DVV16,2016-09-16 05:30,16,23.8,24,23.65,23.95,384
DVV16,2016-09-16 06:00,16,24,24.1,23.75,23.9,937
DVV16,2016-09-16 06:30,16,23.9,24.05,23.9,24,378
DVV16,2016-09-16 07:00,16,24.05,24.05,23.8,23.8,535
DVV16,2016-09-16 07:30,16,23.85,23.85,23.75,23.75,194
DVV16,2016-09-16 08:00,16,23.75,23.9,23.7,23.85,381
DVV16,2016-09-16 08:30,16,23.85,23.9,23.8,23.8,1159
DVV16,2016-09-16 09:00,16,23.8,24,23.8,23.95,1452
DVV16,2016-09-16 09:30,16,23.95,24.05,23.9,23.9,897
DVV16,2016-09-16 10:00,16,23.9,24.15,23.9,24.1,2151
DVV16,2016-09-16 10:30,16,24.1,24.1,23.8,23.8,449
DVV16,2016-09-16 11:00,16,23.8,23.85,23.75,23.75,72
DVV16,2016-09-16 11:30,16,23.8,23.85,23.8,23.85,17
DVV16,2016-09-16 13:30,16,23.8,23.8,23.8,23.8,9
DVV16,2016-09-16 14:00,16,23.75,23.75,23.75,23.75,6
DVV16,2016-09-16 14:30,16,23.7,23.7,23.55,23.55,53
DVV16,2016-09-19 02:00,19,23.4,23.4,23,23,1686
DVV16,2016-09-19 02:30,19,23,23.05,22.75,22.8,4403
DVV16,2016-09-19 03:00,19,22.8,23,22.8,22.9,432
DVV16,2016-09-19 03:30,19,22.9,23.1,22.85,23,372
DVV16,2016-09-19 04:00,19,23.05,23.05,22.75,22.75,315
DVV16,2016-09-19 04:30,19,22.75,22.9,22.75,22.9,381
DVV16,2016-09-19 05:00,19,22.85,22.85,22.8,22.8,226
DVV16,2016-09-19 05:30,19,22.8,22.85,22.7,22.75,473
DVV16,2016-09-19 06:00,19,22.75,22.8,22.65,22.75,350
DVV16,2016-09-19 06:30,19,22.7,22.75,22.7,22.7,308
DVV16,2016-09-19 07:00,19,22.75,22.85,22.75,22.8,172
DVV16,2016-09-19 07:30,19,22.8,22.9,22.8,22.9,147
DVV16,2016-09-19 08:00,19,22.9,23,22.9,22.95,649
DVV16,2016-09-19 08:30,19,22.95,22.95,22.75,22.75,378
DVV16,2016-09-19 09:00,19,22.75,22.8,22.7,22.75,108
DVV16,2016-09-19 09:30,19,22.7,22.9,22.7,22.9,482
DVV16,2016-09-19 10:00,19,22.9,22.95,22.75,22.85,2741
DVV16,2016-09-19 10:30,19,22.9,22.95,22.8,22.8,1378
DVV16,2016-09-19 11:00,19,23.05,23.05,23.05,23.05,2
DVV16,2016-09-19 11:30,19,23.05,23.25,23.05,23.25,13
DVV16,2016-09-19 12:30,19,23.25,23.35,23.25,23.25,16
DVV16,2016-09-19 14:00,19,22.9,22.9,22.9,22.9,23
DVV16,2016-09-19 14:30,19,23.15,23.2,23.1,23.1,40
DVV16,2016-09-20 02:00,20,22.8,22.85,22.75,22.85,561
DVV16,2016-09-20 02:30,20,22.85,22.85,22.5,22.5,843
DVV16,2016-09-20 03:00,20,22.5,22.7,22.5,22.65,230
DVV16,2016-09-20 03:30,20,22.7,22.7,22.6,22.6,355
DVV16,2016-09-20 04:00,20,22.6,22.65,22.6,22.65,405
DVV16,2016-09-20 04:30,20,22.65,22.65,22.6,22.6,227
DVV16,2016-09-20 05:00,20,22.6,22.65,22.6,22.6,507
DVV16,2016-09-20 05:30,20,22.6,22.65,22.55,22.65,651
DVV16,2016-09-20 06:00,20,22.65,22.7,22.6,22.65,156
DVV16,2016-09-20 06:30,20,22.6,22.7,22.6,22.65,77
DVV16,2016-09-20 07:00,20,22.6,22.65,22.6,22.65,148
DVV16,2016-09-20 07:30,20,22.6,22.8,22.6,22.75,1062
DVV16,2016-09-20 08:00,20,22.75,22.75,22.65,22.7,795
DVV16,2016-09-20 08:30,20,22.7,22.8,22.65,22.7,955
DVV16,2016-09-20 09:00,20,22.7,22.75,22.65,22.75,555
DVV16,2016-09-20 09:30,20,22.75,22.9,22.75,22.85,504
DVV16,2016-09-20 10:00,20,22.8,22.95,22.75,22.9,1215
DVV16,2016-09-20 10:30,20,22.9,23,22.85,22.85,873
DVV16,2016-09-20 11:00,20,22.9,22.95,22.9,22.9,13
DVV16,2016-09-20 11:30,20,22.9,22.95,22.9,22.95,26
DVV16,2016-09-20 12:00,20,23.05,23.05,22.95,22.95,7
DVV16,2016-09-20 12:30,20,23,23.05,23,23,21
DVV16,2016-09-20 13:00,20,22.95,22.95,22.95,22.95,5
DVV16,2016-09-20 14:00,20,22.85,22.85,22.8,22.8,14
DVV16,2016-09-20 14:30,20,22.75,22.85,22.75,22.85,19
DVV16,2016-09-21 02:00,21,22.3,22.5,22.1,22.1,874
DVV16,2016-09-21 02:30,21,22.1,22.25,22.1,22.15,1155
DVV16,2016-09-21 03:00,21,22.2,22.25,22.15,22.2,1054
DVV16,2016-09-21 03:30,21,22.25,22.3,22.2,22.3,1298
DVV16,2016-09-21 04:00,21,22.25,22.3,22.2,22.2,645
DVV16,2016-09-21 04:30,21,22.2,22.2,22,22.15,2559
DVV16,2016-09-21 05:00,21,22.1,22.15,22.1,22.1,264
DVV16,2016-09-21 05:30,21,22.1,22.1,21.85,21.9,1966
DVV16,2016-09-21 06:00,21,21.9,21.95,21.85,21.9,393
DVV16,2016-09-21 06:30,21,21.9,22.05,21.9,22.05,727
DVV16,2016-09-21 07:00,21,22.1,22.1,22,22.05,216
DVV16,2016-09-21 07:30,21,22.05,22.25,22.05,22.2,1288
DVV16,2016-09-21 08:00,21,22.25,22.25,22.05,22.1,1360
DVV16,2016-09-21 08:30,21,22.05,22.1,21.95,22,500
DVV16,2016-09-21 09:00,21,21.95,21.95,21.9,21.95,268
DVV16,2016-09-21 09:30,21,21.95,22.1,21.95,22.1,303
DVV16,2016-09-21 10:00,21,22.05,22.15,22,22.15,1016
DVV16,2016-09-21 10:30,21,22.1,22.2,22.05,22.05,1076
DVV16,2016-09-21 11:00,21,22.1,22.2,22.1,22.2,103
DVV16,2016-09-21 11:30,21,22.15,22.25,22.15,22.25,252
DVV16,2016-09-21 12:00,21,22.25,22.25,22.25,22.25,2
DVV16,2016-09-21 12:30,21,22.2,22.2,22.15,22.15,7
DVV16,2016-09-21 13:00,21,22.05,22.05,21.8,22,275
DVV16,2016-09-21 13:30,21,21.85,21.85,21.7,21.7,106
DVV16,2016-09-21 14:00,21,21.7,21.7,21.6,21.6,119
DVV16,2016-09-21 14:30,21,21.65,21.65,21.45,21.55,105
DVV16,2016-09-22 02:00,22,21.55,21.55,21.2,21.3,924
DVV16,2016-09-22 02:30,22,21.3,21.35,21.1,21.1,1224
DVV16,2016-09-22 03:00,22,21.1,21.15,21,21,2037
DVV16,2016-09-22 03:30,22,20.95,20.95,20.9,20.95,589
DVV16,2016-09-22 04:00,22,20.9,20.95,20.7,20.75,936
DVV16,2016-09-22 04:30,22,20.75,20.85,20.75,20.75,280
DVV16,2016-09-22 05:00,22,20.75,20.75,20.65,20.7,110
DVV16,2016-09-22 05:30,22,20.7,20.8,20.7,20.75,131
DVV16,2016-09-22 06:00,22,20.7,20.7,20.6,20.6,364
DVV16,2016-09-22 06:30,22,20.6,20.65,20.55,20.6,627
DVV16,2016-09-22 07:00,22,20.65,20.65,20.6,20.6,677
DVV16,2016-09-22 07:30,22,20.6,20.65,20.55,20.55,529
DVV16,2016-09-22 08:00,22,20.55,20.65,20.55,20.6,374
DVV16,2016-09-22 08:30,22,20.6,20.8,20.5,20.65,3953
DVV16,2016-09-22 09:00,22,20.65,20.8,20.65,20.8,496
DVV16,2016-09-22 09:30,22,20.8,20.85,20.8,20.8,434
DVV16,2016-09-22 10:00,22,20.85,20.85,20.6,20.6,3604
DVV16,2016-09-22 10:30,22,20.55,20.6,20.5,20.5,739
DVV16,2016-09-22 11:00,22,20.6,20.6,20.6,20.6,36
DVV16,2016-09-22 11:30,22,20.55,20.55,20.55,20.55,13
DVV16,2016-09-22 12:00,22,20.55,20.55,20.5,20.5,3
DVV16,2016-09-22 12:30,22,20.5,20.55,20.45,20.55,84
DVV16,2016-09-22 13:00,22,20.45,20.6,20.45,20.6,90
DVV16,2016-09-22 13:30,22,20.55,20.55,20.55,20.55,7
DVV16,2016-09-22 14:00,22,20.6,20.6,20.6,20.6,1
DVV16,2016-09-22 14:30,22,20.5,20.5,20.5,20.5,12
DVV16,2016-09-23 02:00,23,20.8,20.85,20.6,20.7,568
DVV16,2016-09-23 02:30,23,20.7,20.85,20.7,20.7,837
DVV16,2016-09-23 03:00,23,20.7,20.8,20.7,20.75,252
DVV16,2016-09-23 03:30,23,20.7,20.7,20.6,20.65,235
DVV16,2016-09-23 04:00,23,20.65,20.65,20.6,20.6,363
DVV16,2016-09-23 04:30,23,20.6,20.6,20.5,20.55,462
DVV16,2016-09-23 05:00,23,20.55,20.6,20.5,20.6,439
DVV16,2016-09-23 05:30,23,20.55,20.6,20.5,20.55,106
DVV16,2016-09-23 06:00,23,20.5,20.65,20.5,20.65,353
DVV16,2016-09-23 06:30,23,20.7,20.7,20.55,20.6,324
DVV16,2016-09-23 07:00,23,20.6,20.65,20.55,20.55,165
DVV16,2016-09-23 07:30,23,20.6,20.6,20.5,20.5,311
DVV16,2016-09-23 08:00,23,20.45,20.6,20.45,20.6,275
DVV16,2016-09-23 08:30,23,20.55,20.6,20.5,20.55,390
DVV16,2016-09-23 09:00,23,20.6,20.7,20.55,20.65,646
DVV16,2016-09-23 09:30,23,20.65,20.7,20.65,20.7,346
DVV16,2016-09-23 10:00,23,20.65,20.7,20.5,20.55,1459
DVV16,2016-09-23 10:30,23,20.55,20.55,20.35,20.45,634
DVV16,2016-09-23 11:00,23,20.45,20.55,20.45,20.55,34
DVV16,2016-09-23 11:30,23,20.55,20.55,20.55,20.55,32
DVV16,2016-09-23 12:00,23,20.6,20.6,20.6,20.6,1
DVV16,2016-09-23 12:30,23,20.65,20.75,20.65,20.75,4
DVV16,2016-09-23 13:30,23,20.65,20.65,20.65,20.65,6
DVV16,2016-09-23 14:00,23,20.65,20.65,20.65,20.65,2
DVV16,2016-09-23 14:30,23,20.65,20.7,20.6,20.6,9
DVV16,2016-09-26 02:00,26,21,21.5,20.9,21.5,975
DVV16,2016-09-26 02:30,26,21.5,21.85,21.35,21.75,2695
DVV16,2016-09-26 03:00,26,21.75,21.95,21.65,21.85,4141
DVV16,2016-09-26 03:30,26,21.85,21.85,21.8,21.8,1255
DVV16,2016-09-26 04:00,26,21.8,21.8,21.8,21.8,651
DVV16,2016-09-26 04:30,26,21.8,21.85,21.8,21.85,654
DVV16,2016-09-26 05:00,26,21.8,21.8,21.75,21.75,2117
DVV16,2016-09-26 05:30,26,21.8,21.85,21.75,21.8,583
DVV16,2016-09-26 06:00,26,21.8,21.85,21.8,21.8,91
DVV16,2016-09-26 06:30,26,21.8,21.85,21.8,21.85,40
DVV16,2016-09-26 07:00,26,21.85,21.85,21.8,21.85,233
DVV16,2016-09-26 07:30,26,21.85,21.9,21.85,21.9,204
DVV16,2016-09-26 08:00,26,21.85,21.9,21.8,21.9,151
DVV16,2016-09-26 08:30,26,21.9,22.05,21.9,22,871
DVV16,2016-09-26 09:00,26,22,22,21.85,21.9,316
DVV16,2016-09-26 09:30,26,21.85,21.85,21.75,21.85,1814
DVV16,2016-09-26 10:00,26,21.85,22.15,21.8,22,1267
DVV16,2016-09-26 10:30,26,22,22.05,21.95,21.95,681
DVV16,2016-09-26 11:00,26,21.85,21.85,21.85,21.85,2
DVV16,2016-09-26 11:30,26,21.85,21.85,21.8,21.8,10
DVV16,2016-09-26 12:00,26,22.05,22.05,22.05,22.05,1
DVV16,2016-09-26 12:30,26,22.05,22.1,22.05,22.1,4
DVV16,2016-09-26 13:00,26,22,22,21.95,21.95,13
DVV16,2016-09-26 14:00,26,21.9,21.9,21.9,21.9,1
DVV16,2016-09-26 14:30,26,21.85,21.9,21.85,21.9,3
DVV16,2016-09-27 02:00,27,21.6,21.65,21.05,21.65,2179
DVV16,2016-09-27 02:30,27,21.65,21.8,21.6,21.7,1209
DVV16,2016-09-27 03:00,27,21.7,21.8,21.7,21.7,193
DVV16,2016-09-27 03:30,27,21.65,22.15,21.65,22.15,1235
DVV16,2016-09-27 04:00,27,22.15,22.55,22.15,22.4,5159
DVV16,2016-09-27 04:30,27,22.45,22.6,22.35,22.55,2077
DVV16,2016-09-27 05:00,27,22.6,22.7,22.45,22.5,878
DVV16,2016-09-27 05:30,27,22.5,22.5,22.4,22.4,127
DVV16,2016-09-27 06:00,27,22.4,22.5,22.4,22.45,392
DVV16,2016-09-27 06:30,27,22.4,22.5,22.4,22.4,76
DVV16,2016-09-27 07:00,27,22.4,22.5,22.4,22.5,585
DVV16,2016-09-27 07:30,27,22.5,22.65,22.5,22.65,173
DVV16,2016-09-27 08:00,27,22.65,22.85,22.6,22.8,1593
DVV16,2016-09-27 08:30,27,22.85,22.95,22.3,22.3,1273
DVV16,2016-09-27 09:00,27,22.3,22.35,22.15,22.25,1327
DVV16,2016-09-27 09:30,27,22.3,22.45,22.3,22.45,190
DVV16,2016-09-27 10:00,27,22.4,22.45,22.2,22.25,882
DVV16,2016-09-27 10:30,27,22.25,22.25,22.15,22.15,454
DVV16,2016-09-27 11:00,27,22.1,22.1,21.8,21.85,284
DVV16,2016-09-27 11:30,27,21.85,21.85,21.8,21.8,14
DVV16,2016-09-27 12:00,27,21.8,21.8,21.8,21.8,1
DVV16,2016-09-27 13:00,27,21.8,21.8,21.8,21.8,11
DVV16,2016-09-27 13:30,27,21.8,21.8,21.8,21.8,10
DVV16,2016-09-27 14:00,27,21.85,21.9,21.85,21.85,9
DVV16,2016-09-28 02:00,28,21.85,21.85,21.3,21.35,1524
DVV16,2016-09-28 02:30,28,21.35,21.45,21.25,21.25,440
DVV16,2016-09-28 03:00,28,21.2,21.25,21.15,21.25,478
DVV16,2016-09-28 03:30,28,21.25,21.4,21.2,21.35,436
DVV16,2016-09-28 04:00,28,21.3,21.7,21.2,21.65,1028
DVV16,2016-09-28 04:30,28,21.65,21.65,21.35,21.35,320
DVV16,2016-09-28 05:00,28,21.35,21.5,21.35,21.4,204
DVV16,2016-09-28 05:30,28,21.4,21.4,21.25,21.25,111
DVV16,2016-09-28 06:00,28,21.25,21.35,21.25,21.3,343
DVV16,2016-09-28 06:30,28,21.25,21.3,21.2,21.2,291
DVV16,2016-09-28 07:00,28,21.2,21.25,21.15,21.25,366
DVV16,2016-09-28 07:30,28,21.25,21.3,21.25,21.3,65
DVV16,2016-09-28 08:00,28,21.3,21.3,21.15,21.15,219
DVV16,2016-09-28 08:30,28,21.15,21.2,21.15,21.15,236
DVV16,2016-09-28 09:00,28,21.15,21.45,21.1,21.4,378
DVV16,2016-09-28 09:30,28,21.35,21.55,21.35,21.5,268
DVV16,2016-09-28 10:00,28,21.5,21.7,21.45,21.55,767
DVV16,2016-09-28 10:30,28,21.5,21.55,21.4,21.4,361
DVV16,2016-09-28 11:30,28,21.35,21.35,21.35,21.35,4
DVV16,2016-09-28 12:30,28,21.35,21.4,21.35,21.4,18
DVV16,2016-09-28 13:00,28,21.4,21.4,21,21,181
DVV16,2016-09-28 13:30,28,21.1,21.1,21.1,21.1,12
DVV16,2016-09-28 14:00,28,21.15,21.15,21.15,21.15,11
DVV16,2016-09-29 02:00,29,21,21.05,20.7,20.7,1273
DVV16,2016-09-29 02:30,29,20.7,20.85,20.65,20.85,256
DVV16,2016-09-29 03:00,29,20.8,21,20.75,21,495
DVV16,2016-09-29 03:30,29,20.95,21.05,20.9,20.9,189
DVV16,2016-09-29 04:00,29,20.9,21,20.9,21,155
DVV16,2016-09-29 04:30,29,21.05,21.05,20.95,20.95,22
DVV16,2016-09-29 05:00,29,21,21.15,21,21.05,103
DVV16,2016-09-29 05:30,29,21.1,21.2,21.1,21.15,190
DVV16,2016-09-29 06:00,29,21.15,21.15,21.05,21.1,45
DVV16,2016-09-29 06:30,29,21.15,21.15,20.95,21.1,86
DVV16,2016-09-29 07:00,29,21.05,21.45,21.05,21.45,280
DVV16,2016-09-29 07:30,29,21.4,21.4,21.3,21.35,412
DVV16,2016-09-29 08:00,29,21.3,21.35,21.25,21.25,184
DVV16,2016-09-29 08:30,29,21.2,21.2,21.1,21.1,143
DVV16,2016-09-29 09:00,29,21.05,21.45,21,21.3,767
DVV16,2016-09-29 09:30,29,21.25,21.45,21.25,21.4,442
DVV16,2016-09-29 10:00,29,21.4,21.75,21.4,21.55,715
DVV16,2016-09-29 10:30,29,21.6,21.6,21.45,21.6,84
DVV16,2016-09-29 11:00,29,21.45,21.45,21.4,21.45,9
DVV16,2016-09-29 11:30,29,21.6,22.3,21.6,22.25,154
DVV16,2016-09-29 12:00,29,22.3,22.5,22.3,22.5,193
DVV16,2016-09-29 12:30,29,22.55,23.45,22.5,23.4,506
DVV16,2016-09-29 13:00,29,23.4,23.4,22.5,22.5,465
DVV16,2016-09-29 13:30,29,22.45,22.7,22.35,22.7,182
DVV16,2016-09-29 14:00,29,22.7,22.85,22.7,22.85,33
DVV16,2016-09-29 14:30,29,22.75,23.1,22.7,23.1,170
DVV16,2016-09-30 02:00,30,22.85,23.8,22.85,23.55,4142
DVV16,2016-09-30 02:30,30,23.55,23.55,23,23,2693
DVV16,2016-09-30 03:00,30,23,23.1,22.6,22.7,2266
DVV16,2016-09-30 03:30,30,22.75,22.8,22.3,22.4,1973
DVV16,2016-09-30 04:00,30,22.35,22.8,22.3,22.8,2166
DVV16,2016-09-30 04:30,30,22.8,22.8,22.5,22.65,650
DVV16,2016-09-30 05:00,30,22.7,23.05,22.7,22.95,576
DVV16,2016-09-30 05:30,30,23,23.05,22.65,22.65,474
DVV16,2016-09-30 06:00,30,22.7,22.8,22.7,22.8,132
DVV16,2016-09-30 06:30,30,22.75,22.75,22.55,22.55,260
DVV16,2016-09-30 07:00,30,22.55,22.55,22.35,22.35,219
DVV16,2016-09-30 07:30,30,22.4,22.45,22.2,22.35,929
DVV16,2016-09-30 08:00,30,22.4,22.4,21.95,21.95,1485
DVV16,2016-09-30 08:30,30,21.9,22.2,21.85,22.2,1384
DVV16,2016-09-30 09:00,30,22.15,22.15,21.85,22.05,1058
DVV16,2016-09-30 09:30,30,22,22.1,22,22,309
DVV16,2016-09-30 10:00,30,22,22,21.3,21.5,3059
DVV16,2016-09-30 10:30,30,21.45,21.5,21.25,21.35,965
DVV16,2016-09-30 11:00,30,21.35,21.4,21.3,21.35,456
DVV16,2016-09-30 11:30,30,21.35,21.35,21.25,21.35,28
DVV16,2016-09-30 12:00,30,21.4,21.4,21.4,21.4,1
DVV16,2016-09-30 12:30,30,21.5,21.5,21.4,21.4,35
DVV16,2016-09-30 13:00,30,21.35,21.35,21.35,21.35,20
DVV16,2016-09-30 13:30,30,21.3,21.3,21.3,21.3,2
DVV16,2016-09-30 14:30,30,21.3,21.35,21.3,21.35,48
DVV16,2016-10-03 02:00,3,21.7,21.75,21.35,21.4,364
DVV16,2016-10-03 02:30,3,21.35,21.35,21.1,21.15,742
DVV16,2016-10-03 03:00,3,21.15,21.15,21,21.05,297
DVV16,2016-10-03 03:30,3,21.05,21.2,21.05,21.2,76
DVV16,2016-10-03 04:00,3,21.2,21.2,21.15,21.15,35
DVV16,2016-10-03 04:30,3,21.1,21.1,21.05,21.1,68
DVV16,2016-10-03 05:00,3,21.15,21.15,21.15,21.15,88
DVV16,2016-10-03 05:30,3,21.15,21.2,21.15,21.2,159
DVV16,2016-10-03 06:00,3,21.2,21.35,21.2,21.35,428
DVV16,2016-10-03 06:30,3,21.35,21.4,21.35,21.35,147
DVV16,2016-10-03 07:00,3,21.4,21.45,21.4,21.45,142
DVV16,2016-10-03 07:30,3,21.45,21.7,21.45,21.7,888
DVV16,2016-10-03 08:00,3,21.75,21.85,21.7,21.7,700
DVV16,2016-10-03 08:30,3,21.65,21.85,21.65,21.8,532
DVV16,2016-10-03 09:00,3,21.75,21.8,21.65,21.75,490
DVV16,2016-10-03 09:30,3,21.75,21.75,21.45,21.45,1128
DVV16,2016-10-03 10:00,3,21.45,21.55,21.3,21.3,3798
DVV16,2016-10-03 10:30,3,21.3,21.45,21.3,21.45,644
DVV16,2016-10-03 11:00,3,21.45,21.45,21.4,21.45,73
DVV16,2016-10-03 11:30,3,21.45,21.45,21.45,21.45,4
DVV16,2016-10-03 12:00,3,21.45,21.45,21.45,21.45,5
DVV16,2016-10-03 12:30,3,21.25,21.25,21.25,21.25,45
DVV16,2016-10-03 13:00,3,21.3,21.3,21.3,21.3,1
DVV16,2016-10-03 14:00,3,21.25,21.25,21.2,21.2,13
DVV16,2016-10-03 14:30,3,21.2,21.2,21.2,21.2,6
DVV16,2016-10-04 02:00,4,21.15,21.15,20.75,20.75,1235
DVV16,2016-10-04 02:30,4,20.75,20.95,20.75,20.85,440
DVV16,2016-10-04 03:00,4,20.85,20.9,20.55,20.6,4509
DVV16,2016-10-04 03:30,4,20.65,20.75,20.6,20.65,1213
DVV16,2016-10-04 04:00,4,20.65,20.7,20.6,20.65,309
DVV16,2016-10-04 04:30,4,20.65,20.7,20.65,20.7,607
DVV16,2016-10-04 05:00,4,20.65,20.75,20.65,20.7,1178
DVV16,2016-10-04 05:30,4,20.7,20.85,20.7,20.75,274
DVV16,2016-10-04 06:00,4,20.75,20.8,20.75,20.8,1751
DVV16,2016-10-04 06:30,4,20.8,20.8,20.7,20.7,1009
DVV16,2016-10-04 07:00,4,20.7,20.8,20.7,20.8,361
DVV16,2016-10-04 07:30,4,20.75,20.8,20.7,20.75,174
DVV16,2016-10-04 08:00,4,20.75,20.8,20.65,20.65,344
DVV16,2016-10-04 08:30,4,20.65,20.65,20.55,20.55,608
DVV16,2016-10-04 09:00,4,20.6,20.85,20.6,20.75,903
DVV16,2016-10-04 09:30,4,20.7,20.7,20.45,20.6,717
DVV16,2016-10-04 10:00,4,20.55,20.95,20.55,20.65,2679
DVV16,2016-10-04 10:30,4,20.65,21.15,20.65,21.1,1151
DVV16,2016-10-04 11:00,4,21.05,21.05,21,21,160
DVV16,2016-10-04 11:30,4,21.15,21.15,21.15,21.15,7
DVV16,2016-10-04 12:00,4,21.15,21.7,21.15,21.7,339
DVV16,2016-10-04 12:30,4,21.55,21.55,21.55,21.55,12
DVV16,2016-10-04 13:00,4,21.6,21.6,21.3,21.45,40
DVV16,2016-10-04 14:00,4,21.6,21.6,21.55,21.55,26
DVV16,2016-10-04 14:30,4,21.45,21.45,21.3,21.3,22
DVV16,2016-10-05 02:00,5,21.45,21.6,21.2,21.25,639
DVV16,2016-10-05 02:30,5,21.25,21.4,21.15,21.4,1080
DVV16,2016-10-05 03:00,5,21.35,21.4,21.25,21.3,213
DVV16,2016-10-05 03:30,5,21.25,21.3,21.2,21.2,190
DVV16,2016-10-05 04:00,5,21.2,21.25,21.05,21.25,419
DVV16,2016-10-05 04:30,5,21.3,21.4,21.3,21.35,183
DVV16,2016-10-05 05:00,5,21.3,21.3,21.25,21.25,42
DVV16,2016-10-05 05:30,5,21.25,21.25,21.15,21.15,171
DVV16,2016-10-05 06:00,5,21.2,21.3,21.15,21.15,563
DVV16,2016-10-05 06:30,5,21.15,21.15,21.05,21.05,44
DVV16,2016-10-05 07:00,5,21.05,21.1,20.95,20.95,273
DVV16,2016-10-05 07:30,5,21,21.05,20.95,21,1162
DVV16,2016-10-05 08:00,5,21.05,21.1,20.95,20.95,441
DVV16,2016-10-05 08:30,5,21,21.05,21,21,328
DVV16,2016-10-05 09:00,5,21.05,21.05,20.9,21,577
DVV16,2016-10-05 09:30,5,21,21.05,21,21,219
DVV16,2016-10-05 10:00,5,21,21.1,20.95,21.05,2357
DVV16,2016-10-05 10:30,5,21.05,21.15,21.05,21.15,157
DVV16,2016-10-05 11:00,5,21.15,21.15,21.1,21.15,32
DVV16,2016-10-05 12:00,5,21.15,21.15,21.15,21.15,2
DVV16,2016-10-05 13:00,5,21.2,21.2,21.2,21.2,2
DVV16,2016-10-05 13:30,5,21.1,21.1,21.1,21.1,27
DVV16,2016-10-05 14:00,5,21.05,21.15,21.05,21.15,33
DVV16,2016-10-05 14:30,5,21.1,21.1,21.05,21.1,26
DVV16,2016-10-06 02:00,6,20.95,20.95,20.7,20.9,474
DVV16,2016-10-06 02:30,6,20.85,20.9,20.75,20.9,297
DVV16,2016-10-06 03:00,6,20.95,21,20.85,20.95,318
DVV16,2016-10-06 03:30,6,20.9,20.95,20.85,20.9,154
DVV16,2016-10-06 04:00,6,20.85,21.05,20.85,21.05,142
DVV16,2016-10-06 04:30,6,21.1,21.2,21.1,21.2,292
DVV16,2016-10-06 05:00,6,21.25,21.25,21.15,21.2,75
DVV16,2016-10-06 05:30,6,21.2,21.2,21.05,21.1,121
DVV16,2016-10-06 06:00,6,21.1,21.15,21.05,21.05,56
DVV16,2016-10-06 06:30,6,21.05,21.05,20.9,20.9,111
DVV16,2016-10-06 07:00,6,20.95,21.1,20.95,21,34
DVV16,2016-10-06 07:30,6,21.05,21.05,20.85,20.85,116
DVV16,2016-10-06 08:00,6,20.85,21,20.85,20.95,1217
DVV16,2016-10-06 08:30,6,20.95,21,20.9,20.9,600
DVV16,2016-10-06 09:00,6,20.9,20.9,20.8,20.9,416
DVV16,2016-10-06 09:30,6,20.9,20.95,20.85,20.9,152
DVV16,2016-10-06 10:00,6,20.95,21.1,20.85,20.85,617
DVV16,2016-10-06 10:30,6,20.85,21,20.75,20.85,1267
DVV16,2016-10-06 11:00,6,20.8,20.85,20.8,20.85,21
DVV16,2016-10-06 12:00,6,20.8,20.8,20.8,20.8,15
DVV16,2016-10-06 12:30,6,20.75,20.75,20.75,20.75,10
DVV16,2016-10-06 13:00,6,20.75,20.75,20.75,20.75,29
DVV16,2016-10-06 14:30,6,20.75,20.75,20.75,20.75,19
DVV16,2016-10-07 02:00,7,21.2,21.45,21.2,21.3,963
DVV16,2016-10-07 02:30,7,21.35,21.45,21.3,21.35,647
DVV16,2016-10-07 03:00,7,21.35,21.35,21,21.1,578
DVV16,2016-10-07 03:30,7,21.15,21.15,21.05,21.15,69
DVV16,2016-10-07 04:00,7,21.1,21.1,21,21,111
DVV16,2016-10-07 04:30,7,21.05,21.15,21,21.15,95
DVV16,2016-10-07 05:00,7,21.2,21.55,21.2,21.5,519
DVV16,2016-10-07 05:30,7,21.5,21.55,21.35,21.4,188
DVV16,2016-10-07 06:00,7,21.35,21.35,21.25,21.3,177
DVV16,2016-10-07 06:30,7,21.3,21.35,21.3,21.3,213
DVV16,2016-10-07 07:00,7,21.3,21.3,21.15,21.2,489
DVV16,2016-10-07 07:30,7,21.2,21.25,21,21.05,1052
DVV16,2016-10-07 08:00,7,21.05,21.2,21.05,21.15,478
DVV16,2016-10-07 08:30,7,21.15,21.65,21.1,21.55,2475
DVV16,2016-10-07 09:00,7,21.55,21.6,21.3,21.35,1132
DVV16,2016-10-07 09:30,7,21.35,21.45,21.35,21.45,267
DVV16,2016-10-07 10:00,7,21.45,21.65,21.45,21.45,2544
DVV16,2016-10-07 10:30,7,21.45,21.7,21.4,21.6,747
DVV16,2016-10-07 11:00,7,21.55,21.6,21.4,21.6,26
DVV16,2016-10-07 11:30,7,21.6,21.6,21.6,21.6,36
DVV16,2016-10-07 12:00,7,21.55,21.55,21.55,21.55,6
DVV16,2016-10-07 12:30,7,21.35,21.35,21.35,21.35,2
DVV16,2016-10-07 13:00,7,21.4,21.45,21.4,21.45,11
DVV16,2016-10-07 13:30,7,21.45,21.65,21.45,21.5,276
DVV16,2016-10-07 14:00,7,21.5,21.5,21.5,21.5,8
DVV16,2016-10-07 14:30,7,21.6,21.6,21.6,21.6,1
DVV16,2016-10-10 02:00,10,21.35,21.6,21.2,21.6,547
DVV16,2016-10-10 02:30,10,21.6,21.65,21.3,21.35,464
DVV16,2016-10-10 03:00,10,21.35,21.6,21.3,21.5,265
DVV16,2016-10-10 03:30,10,21.45,21.45,21.4,21.4,122
DVV16,2016-10-10 04:00,10,21.4,21.4,21.2,21.2,272
DVV16,2016-10-10 04:30,10,21.15,21.15,21.05,21.05,603
DVV16,2016-10-10 05:00,10,21.05,21.05,20.95,21,91
DVV16,2016-10-10 05:30,10,21,21.05,20.95,20.95,94
DVV16,2016-10-10 06:00,10,20.9,20.9,20.85,20.9,150
DVV16,2016-10-10 06:30,10,20.9,20.9,20.75,20.8,255
DVV16,2016-10-10 07:00,10,20.85,20.9,20.8,20.8,106
DVV16,2016-10-10 07:30,10,20.75,20.75,20.6,20.6,311
DVV16,2016-10-10 08:00,10,20.65,20.75,20.65,20.75,125
DVV16,2016-10-10 08:30,10,20.7,20.7,20.6,20.65,721
DVV16,2016-10-10 09:00,10,20.6,20.6,20.5,20.55,572
DVV16,2016-10-10 09:30,10,20.5,20.55,20.4,20.45,496
DVV16,2016-10-10 10:00,10,20.5,20.55,20.3,20.4,1240
DVV16,2016-10-10 10:30,10,20.4,20.5,20.35,20.35,287
DVV16,2016-10-10 11:00,10,20.4,20.45,20.4,20.45,344
DVV16,2016-10-10 11:30,10,20.45,20.45,20.4,20.4,338
DVV16,2016-10-10 12:00,10,20.45,20.5,20.4,20.5,10
DVV16,2016-10-10 13:00,10,20.4,20.45,20.35,20.45,14
DVV16,2016-10-10 13:30,10,20.45,20.45,20.4,20.4,7
DVV16,2016-10-10 14:00,10,20.35,20.35,20.35,20.35,7
DVV16,2016-10-10 14:30,10,20.35,20.4,20.35,20.4,6
DVV16,2016-10-11 02:00,11,20.45,20.8,20.3,20.35,907
DVV16,2016-10-11 02:30,11,20.35,20.45,20.3,20.3,248
DVV16,2016-10-11 03:00,11,20.25,20.3,20.2,20.25,566
DVV16,2016-10-11 03:30,11,20.25,20.35,20.2,20.35,153
DVV16,2016-10-11 04:00,11,20.35,20.4,20.25,20.25,343
DVV16,2016-10-11 04:30,11,20.2,20.2,20.05,20.15,689
DVV16,2016-10-11 05:00,11,20.1,20.15,20.1,20.1,287
DVV16,2016-10-11 05:30,11,20.05,20.15,19.95,20.15,1274
DVV16,2016-10-11 06:00,11,20.1,20.15,20.05,20.1,881
DVV16,2016-10-11 06:30,11,20.05,20.1,20,20.1,643
DVV16,2016-10-11 07:00,11,20.05,20.15,20.05,20.15,753
DVV16,2016-10-11 07:30,11,20.1,20.15,20.1,20.15,74
DVV16,2016-10-11 08:00,11,20.15,20.15,20.05,20.1,899
DVV16,2016-10-11 08:30,11,20.1,20.4,20.1,20.3,1202
DVV16,2016-10-11 09:00,11,20.3,20.55,20.2,20.5,1975
DVV16,2016-10-11 09:30,11,20.5,20.65,20.4,20.65,2133
DVV16,2016-10-11 10:00,11,20.65,20.9,20.65,20.9,1160
DVV16,2016-10-11 10:30,11,20.85,20.85,20.7,20.7,102
DVV16,2016-10-11 11:00,11,20.65,20.65,20.65,20.65,25
DVV16,2016-10-11 11:30,11,20.65,20.65,20.65,20.65,6
DVV16,2016-10-11 12:00,11,20.7,20.7,20.7,20.7,1
DVV16,2016-10-11 12:30,11,20.85,21.05,20.85,21.05,14
DVV16,2016-10-11 13:00,11,21,21.2,21,21.15,32
DVV16,2016-10-11 13:30,11,21.1,21.1,21.1,21.1,4
DVV16,2016-10-11 14:00,11,21.05,21.05,21,21,77
DVV16,2016-10-11 14:30,11,20.7,20.8,20.7,20.8,8
DVV16,2016-10-12 02:00,12,21.1,21.1,20.6,20.8,1383
DVV16,2016-10-12 02:30,12,20.85,21.1,20.85,21,1340
DVV16,2016-10-12 03:00,12,20.95,20.95,20.75,20.8,250
DVV16,2016-10-12 03:30,12,20.85,20.95,20.75,20.85,214
DVV16,2016-10-12 04:00,12,20.8,20.8,20.6,20.7,371
DVV16,2016-10-12 04:30,12,20.7,20.9,20.65,20.9,169
DVV16,2016-10-12 05:00,12,20.9,20.9,20.8,20.85,89
DVV16,2016-10-12 05:30,12,20.8,20.8,20.75,20.75,100
DVV16,2016-10-12 06:00,12,20.8,20.85,20.75,20.8,14
DVV16,2016-10-12 06:30,12,20.8,20.9,20.8,20.9,30
DVV16,2016-10-12 07:00,12,20.85,21.1,20.85,21.1,707
DVV16,2016-10-12 07:30,12,21.1,21.1,20.95,21.05,923
DVV16,2016-10-12 08:00,12,21.05,21.1,21.05,21.05,319
DVV16,2016-10-12 08:30,12,21.05,21.2,20.95,20.95,550
DVV16,2016-10-12 09:00,12,20.95,20.95,20.85,20.85,1116
DVV16,2016-10-12 09:30,12,20.9,21.05,20.9,21.05,155
DVV16,2016-10-12 10:00,12,21.05,21.2,20.95,21.1,731
DVV16,2016-10-12 10:30,12,21.1,21.1,21,21.05,311
DVV16,2016-10-12 11:00,12,20.8,20.8,20.8,20.8,6
DVV16,2016-10-12 11:30,12,20.8,20.8,20.75,20.8,72
DVV16,2016-10-12 12:00,12,20.8,20.8,20.7,20.7,42
DVV16,2016-10-12 12:30,12,20.6,20.65,20.6,20.65,6
DVV16,2016-10-12 13:00,12,20.7,20.75,20.7,20.75,21
DVV16,2016-10-12 14:00,12,20.7,20.75,20.7,20.75,54
DVV16,2016-10-12 14:30,12,20.75,20.75,20.75,20.75,50
DVV16,2016-10-13 02:00,13,21.6,22.35,21.6,21.95,3602
DVV16,2016-10-13 02:30,13,22,22.05,21.75,22,1415
DVV16,2016-10-13 03:00,13,21.95,21.95,21.75,21.75,1617
DVV16,2016-10-13 03:30,13,21.8,21.8,21.55,21.6,116
DVV16,2016-10-13 04:00,13,21.55,21.75,21.5,21.7,738
DVV16,2016-10-13 04:30,13,21.65,21.7,21.55,21.7,436
DVV16,2016-10-13 05:00,13,21.75,21.8,21.7,21.75,348
DVV16,2016-10-13 05:30,13,21.7,21.7,21.6,21.65,438
DVV16,2016-10-13 06:00,13,21.65,21.8,21.65,21.7,183
DVV16,2016-10-13 06:30,13,21.7,21.8,21.7,21.7,597
DVV16,2016-10-13 07:00,13,21.65,21.8,21.65,21.8,303
DVV16,2016-10-13 07:30,13,21.75,21.95,21.75,21.85,963
DVV16,2016-10-13 08:00,13,21.85,21.85,21.6,21.7,1066
DVV16,2016-10-13 08:30,13,21.65,22,21.65,21.9,2366
DVV16,2016-10-13 09:00,13,21.9,21.95,21.75,21.85,1117
DVV16,2016-10-13 09:30,13,21.85,21.9,21.7,21.75,931
DVV16,2016-10-13 10:00,13,21.75,21.9,21.5,21.65,1095
DVV16,2016-10-13 10:30,13,21.6,21.65,21.5,21.6,1480
DVV16,2016-10-13 11:00,13,21.65,21.65,21.45,21.6,527
DVV16,2016-10-13 11:30,13,21.65,21.7,21.4,21.4,133
DVV16,2016-10-13 12:30,13,21.6,21.6,21.4,21.4,73
DVV16,2016-10-13 13:00,13,21.35,21.35,21.3,21.3,21
DVV16,2016-10-13 13:30,13,21.3,21.3,21.3,21.3,7
DVV16,2016-10-13 14:00,13,21.2,21.2,21.2,21.2,2
DVV16,2016-10-13 14:30,13,21.3,21.4,21.3,21.4,13
DVV16,2016-10-14 02:00,14,21.45,21.45,20.85,21,1107
DVV16,2016-10-14 02:30,14,20.95,21,20.8,20.8,1198
DVV16,2016-10-14 03:00,14,20.75,20.85,20.7,20.75,743
DVV16,2016-10-14 03:30,14,20.8,20.8,20.5,20.55,509
DVV16,2016-10-14 04:00,14,20.6,20.65,20.45,20.45,797
DVV16,2016-10-14 04:30,14,20.45,20.45,20.2,20.25,1346
DVV16,2016-10-14 05:00,14,20.25,20.3,20.15,20.25,794
DVV16,2016-10-14 05:30,14,20.25,20.3,20.15,20.25,258
DVV16,2016-10-14 06:00,14,20.25,20.4,20.25,20.3,319
DVV16,2016-10-14 06:30,14,20.25,20.35,20.25,20.3,13
DVV16,2016-10-14 07:00,14,20.3,20.4,20.3,20.4,133
DVV16,2016-10-14 07:30,14,20.35,20.35,20.25,20.25,313
DVV16,2016-10-14 08:00,14,20.25,20.25,20.15,20.2,669
DVV16,2016-10-14 08:30,14,20.2,20.25,20.05,20.05,1358
DVV16,2016-10-14 09:00,14,20.05,20.1,19.9,20.1,1964
DVV16,2016-10-14 09:30,14,20.05,20.2,20,20.2,1708
DVV16,2016-10-14 10:00,14,20.25,20.4,20.2,20.4,1389
DVV16,2016-10-14 10:30,14,20.4,20.55,20.35,20.45,526
DVV16,2016-10-14 11:00,14,20.5,20.55,20.5,20.55,54
DVV16,2016-10-14 12:00,14,20.45,20.45,20.25,20.25,19
DVV16,2016-10-14 13:00,14,20.25,20.25,20.25,20.25,35
DVV16,2016-10-14 14:00,14,20.2,20.2,20.2,20.2,2
DVV16,2016-10-14 14:30,14,20.05,20.05,20.05,20.05,30
DVV16,2016-10-17 02:00,17,20.55,20.8,20.55,20.7,698
DVV16,2016-10-17 02:30,17,20.7,20.7,20.25,20.55,839
DVV16,2016-10-17 03:00,17,20.55,20.75,20.5,20.75,1640
DVV16,2016-10-17 03:30,17,20.75,20.8,20.65,20.65,671
DVV16,2016-10-17 04:00,17,20.65,20.95,20.65,20.95,920
DVV16,2016-10-17 04:30,17,20.9,20.95,20.6,20.6,1160
DVV16,2016-10-17 05:00,17,20.7,20.75,20.65,20.65,384
DVV16,2016-10-17 05:30,17,20.7,20.7,20.5,20.5,104
DVV16,2016-10-17 06:00,17,20.5,20.55,20.3,20.4,320
DVV16,2016-10-17 06:30,17,20.35,20.55,20.35,20.5,61
DVV16,2016-10-17 07:00,17,20.5,20.55,20.4,20.5,161
DVV16,2016-10-17 07:30,17,20.5,20.7,20.5,20.55,492
DVV16,2016-10-17 08:00,17,20.6,20.65,20.45,20.45,532
DVV16,2016-10-17 08:30,17,20.45,20.6,20.4,20.45,1415
DVV16,2016-10-17 09:00,17,20.45,20.45,20.25,20.25,734
DVV16,2016-10-17 09:30,17,20.25,20.4,20.25,20.35,1059
DVV16,2016-10-17 10:00,17,20.35,20.7,20.35,20.7,1739
DVV16,2016-10-17 10:30,17,20.65,20.65,20.5,20.5,394
DVV16,2016-10-17 11:00,17,20.45,20.5,20.45,20.5,16
DVV16,2016-10-17 11:30,17,20.5,20.6,20.5,20.6,32
DVV16,2016-10-17 12:00,17,20.6,20.7,20.6,20.7,217
DVV16,2016-10-17 13:00,17,20.65,20.65,20.65,20.65,6
DVV16,2016-10-17 14:00,17,20.55,20.55,20.5,20.5,9
DVV16,2016-10-18 02:00,18,20.2,20.2,19.7,19.75,787
DVV16,2016-10-18 02:30,18,19.75,19.8,19.7,19.7,1557
DVV16,2016-10-18 03:00,18,19.7,19.8,19.65,19.8,2472
DVV16,2016-10-18 03:30,18,19.85,19.85,19.65,19.65,3541
DVV16,2016-10-18 04:00,18,19.65,19.7,19.65,19.65,403
DVV16,2016-10-18 04:30,18,19.65,19.75,19.55,19.7,2804
DVV16,2016-10-18 05:00,18,19.65,19.75,19.6,19.6,580
DVV16,2016-10-18 05:30,18,19.6,19.7,19.55,19.55,762
DVV16,2016-10-18 06:00,18,19.6,19.6,19.5,19.5,210
DVV16,2016-10-18 06:30,18,19.5,19.5,19.4,19.45,468
DVV16,2016-10-18 07:00,18,19.45,19.5,19.4,19.4,129
DVV16,2016-10-18 07:30,18,19.4,19.45,19.35,19.45,653
DVV16,2016-10-18 08:00,18,19.45,19.55,19.45,19.45,628
DVV16,2016-10-18 08:30,18,19.5,19.55,19.45,19.55,534
DVV16,2016-10-18 09:00,18,19.6,19.6,19.35,19.4,3025
DVV16,2016-10-18 09:30,18,19.4,19.45,19.3,19.35,2210
DVV16,2016-10-18 10:00,18,19.35,19.45,19.15,19.15,1846
DVV16,2016-10-18 10:30,18,19.2,19.2,19,19,229
DVV16,2016-10-18 11:00,18,19.05,19.1,19.05,19.1,9
DVV16,2016-10-18 11:30,18,19.05,19.05,18.9,18.9,51
DVV16,2016-10-18 13:30,18,18.9,18.9,18.85,18.85,67
DVV16,2016-10-18 14:00,18,18.8,18.8,18.8,18.8,60
DVV16,2016-10-18 14:30,18,18.85,18.85,18.75,18.75,36
DVV16,2016-10-19 02:00,19,19.15,19.15,18.95,19,1625
DVV16,2016-10-19 02:30,19,18.95,19,18.9,19,989
DVV16,2016-10-19 03:00,19,18.9,19,18.85,18.9,445
DVV16,2016-10-19 03:30,19,18.75,18.9,18.75,18.85,1615
DVV16,2016-10-19 04:00,19,18.85,18.9,18.75,18.75,899
DVV16,2016-10-19 04:30,19,18.7,18.7,18.1,18.2,316