DVV17,2017-02-20 06:30,20,22.4,22.4,22.4,22.4,50
DVV17,2017-02-20 08:00,20,22.3,22.3,22.3,22.3,350
DVV17,2017-02-21 04:30,21,22.15,22.15,22.15,22.15,400
DVV17,2017-02-21 05:00,21,22.15,22.15,22.15,22.15,9
DVV17,2017-02-21 05:30,21,22.15,22.15,22.15,22.15,9
DVV17,2017-02-22 10:00,22,22.4,22.4,22.4,22.4,9
DVV17,2017-02-23 08:30,23,22.45,22.45,22.45,22.45,400
DVV17,2017-02-24 03:30,24,22.5,22.5,22.5,22.5,105
DVV17,2017-02-24 07:30,24,22.6,22.6,22.6,22.6,250
DVV17,2017-02-24 08:30,24,22.65,22.65,22.65,22.65,153
DVV17,2017-02-24 10:00,24,22.4,22.4,22.4,22.4,45
DVV17,2017-02-27 03:00,27,22.3,22.3,22.3,22.3,1
DVV17,2017-02-27 07:30,27,22.2,22.2,22.2,22.2,9
DVV17,2017-02-27 10:00,27,22.15,22.15,22.15,22.15,1
DVV17,2017-03-01 07:00,1,21.85,21.85,21.7,21.7,205
DVV17,2017-03-01 09:00,1,21.85,21.85,21.85,21.85,18
DVV17,2017-03-02 02:30,2,21.9,21.9,21.9,21.9,7
DVV17,2017-03-02 03:30,2,21.8,21.8,21.8,21.8,800
DVV17,2017-03-02 04:30,2,21.85,21.85,21.85,21.85,9
DVV17,2017-03-02 05:00,2,21.85,21.85,21.85,21.85,9
DVV17,2017-03-02 08:30,2,21.85,21.85,21.85,21.85,9
DVV17,2017-03-02 09:30,2,21.85,21.85,21.85,21.85,8
DVV17,2017-03-03 10:30,3,21.85,21.85,21.85,21.85,1
DVV17,2017-03-06 07:30,6,21.95,21.95,21.95,21.95,40
DVV17,2017-03-06 09:00,6,21.85,21.9,21.85,21.9,12
DVV17,2017-03-06 09:30,6,21.85,21.85,21.85,21.85,256
DVV17,2017-03-06 10:00,6,21.85,21.85,21.8,21.8,258
DVV17,2017-03-06 10:30,6,21.8,21.8,21.8,21.8,9
DVV17,2017-03-07 02:00,7,21.9,21.9,21.9,21.9,5
DVV17,2017-03-07 06:00,7,21.75,21.75,21.75,21.75,6
DVV17,2017-03-08 03:30,8,21.85,21.85,21.85,21.85,18
DVV17,2017-03-09 03:30,9,21.85,21.85,21.85,21.85,15
DVV17,2017-03-09 05:00,9,21.85,21.85,21.85,21.85,29
DVV17,2017-03-09 08:00,9,21.85,21.85,21.85,21.85,200
DVV17,2017-03-10 08:30,10,21.85,21.85,21.85,21.85,7
DVV17,2017-03-13 04:30,13,21.85,21.85,21.85,21.85,8
DVV17,2017-03-14 07:30,14,21.8,21.8,21.8,21.8,200
DVV17,2017-03-14 09:30,14,21.9,21.9,21.9,21.9,50
DVV17,2017-03-14 14:00,14,21.95,21.95,21.95,21.95,18
DVV17,2017-03-15 05:00,15,21.9,21.9,21.9,21.9,7
DVV17,2017-03-16 07:00,16,21.75,21.75,21.75,21.75,50
DVV17,2017-03-17 08:30,17,21.55,21.55,21.55,21.55,9
DVV17,2017-03-17 11:00,17,21.6,21.6,21.6,21.6,5
DVV17,2017-03-21 04:30,21,21.35,21.35,21.35,21.35,100
DVV17,2017-03-21 05:00,21,21.35,21.35,21.25,21.25,19
DVV17,2017-03-21 09:00,21,21.15,21.15,21.15,21.15,80
DVV17,2017-03-21 09:30,21,21.15,21.25,21.15,21.25,440
DVV17,2017-03-21 10:00,21,21.3,21.35,21.3,21.35,7
DVV17,2017-03-22 04:00,22,21.5,21.5,21.5,21.5,400
DVV17,2017-03-22 05:00,22,21.55,21.55,21.55,21.55,18
DVV17,2017-03-22 06:00,22,21.5,21.5,21.5,21.5,1
DVV17,2017-03-22 06:30,22,21.4,21.4,21.4,21.4,640
DVV17,2017-03-22 08:30,22,21.4,21.4,21.4,21.4,9
DVV17,2017-03-22 09:00,22,21.4,21.4,21.4,21.4,99
DVV17,2017-03-22 09:30,22,21.45,21.55,21.45,21.55,351
DVV17,2017-03-22 11:00,22,21.5,21.55,21.4,21.4,1112
DVV17,2017-03-22 11:30,22,21.4,21.4,21.4,21.4,315
DVV17,2017-03-23 07:00,23,21.45,21.45,21.45,21.45,8
DVV17,2017-03-23 09:30,23,21.45,21.45,21.45,21.45,9
DVV17,2017-03-23 14:00,23,21.5,21.65,21.5,21.65,45
DVV17,2017-03-24 04:00,24,21.55,21.55,21.55,21.55,9
DVV17,2017-03-24 11:00,24,21.5,21.5,21.5,21.5,50
DVV17,2017-03-27 08:30,27,21.55,21.6,21.55,21.6,60
DVV17,2017-03-27 09:00,27,21.55,21.55,21.55,21.55,155
DVV17,2017-03-27 09:30,27,21.45,21.45,21.45,21.45,420
DVV17,2017-03-27 10:00,27,21.45,21.45,21.35,21.35,33
DVV17,2017-03-28 03:30,28,21.05,21.2,21.05,21.2,13
DVV17,2017-03-28 09:30,28,20.95,20.95,20.95,20.95,10
DVV17,2017-03-28 10:00,28,20.8,20.8,20.8,20.8,1
DVV17,2017-03-28 11:30,28,20.9,20.9,20.9,20.9,8
DVV17,2017-03-29 04:00,29,20.7,20.7,20.7,20.7,15
DVV17,2017-03-29 05:00,29,20.7,20.7,20.7,20.7,20
DVV17,2017-03-29 06:00,29,20.6,20.6,20.6,20.6,18
DVV17,2017-03-29 06:30,29,20.7,20.7,20.7,20.7,900
DVV17,2017-03-29 07:30,29,20.7,20.7,20.7,20.7,700
DVV17,2017-03-29 08:00,29,20.75,20.75,20.75,20.75,2
DVV17,2017-03-29 09:00,29,20.75,20.75,20.75,20.75,11
DVV17,2017-03-29 09:30,29,20.7,20.7,20.7,20.7,3
DVV17,2017-03-30 03:30,30,20.7,20.7,20.7,20.7,1
DVV17,2017-03-30 08:30,30,20.4,20.4,20.4,20.4,10
DVV17,2017-03-30 10:30,30,20.4,20.4,20.4,20.4,1
DVV17,2017-03-30 12:30,30,20.45,20.45,20.45,20.45,40
DVV17,2017-03-31 04:30,31,20.35,20.4,20.35,20.4,4
DVV17,2017-03-31 05:00,31,20.35,20.35,20.35,20.35,60
DVV17,2017-03-31 05:30,31,20.3,20.35,20.3,20.35,218
DVV17,2017-03-31 06:00,31,20.3,20.3,20.3,20.3,45
DVV17,2017-03-31 06:30,31,20.3,20.3,20.3,20.3,4
DVV17,2017-03-31 07:00,31,20.25,20.25,20.25,20.25,1
DVV17,2017-03-31 07:30,31,20.2,20.2,20.2,20.2,29
DVV17,2017-03-31 08:30,31,20.25,20.25,20.25,20.25,100
DVV17,2017-03-31 09:00,31,20.25,20.25,20.25,20.25,100
DVV17,2017-03-31 09:30,31,20.25,20.25,20.2,20.2,200
DVV17,2017-03-31 10:00,31,20.15,20.15,20.15,20.15,50
DVV17,2017-04-03 04:00,3,20.1,20.1,20.1,20.1,9
DVV17,2017-04-03 04:30,3,20.05,20.05,20,20,47
DVV17,2017-04-03 06:30,3,19.95,19.95,19.95,19.95,100
DVV17,2017-04-03 07:00,3,20,20,20,20,3
DVV17,2017-04-03 08:00,3,19.95,19.95,19.95,19.95,40
DVV17,2017-04-03 09:30,3,20,20,20,20,6
DVV17,2017-04-03 10:00,3,20,20,20,20,91
DVV17,2017-04-03 10:30,3,19.95,20,19.95,20,294
DVV17,2017-04-03 11:00,3,20.1,20.1,20.1,20.1,10
DVV17,2017-04-03 12:00,3,20.15,20.15,20.15,20.15,10
DVV17,2017-04-03 12:30,3,20.15,20.15,20.15,20.15,20
DVV17,2017-04-03 13:00,3,20.15,20.15,20.15,20.15,10
DVV17,2017-04-04 03:30,4,19.95,19.95,19.95,19.95,38
DVV17,2017-04-04 06:30,4,20.05,20.05,20.05,20.05,400
DVV17,2017-04-04 07:30,4,20,20,20,20,1
DVV17,2017-04-04 13:00,4,19.95,19.95,19.95,19.95,25
DVV17,2017-04-05 04:30,5,20,20,20,20,8
DVV17,2017-04-05 08:00,5,19.95,19.95,19.95,19.95,17
DVV17,2017-04-05 08:30,5,19.95,19.95,19.95,19.95,1
DVV17,2017-04-05 14:30,5,19.95,19.95,19.95,19.95,9
DVV17,2017-04-06 03:00,6,20.1,20.1,20.1,20.1,10
DVV17,2017-04-06 04:30,6,20.1,20.1,20.1,20.1,8
DVV17,2017-04-06 08:00,6,20.1,20.1,20.1,20.1,1
DVV17,2017-04-06 08:30,6,20.05,20.05,20.05,20.05,10
DVV17,2017-04-06 09:30,6,20.05,20.05,20.05,20.05,5
DVV17,2017-04-06 10:00,6,20,20,20,20,10
DVV17,2017-04-06 10:30,6,19.95,19.95,19.95,19.95,20
DVV17,2017-04-07 08:00,7,20,20,20,20,45
DVV17,2017-04-07 10:00,7,20.1,20.1,20.1,20.1,205
DVV17,2017-04-10 08:30,10,20,20,20,20,11
DVV17,2017-04-10 10:30,10,20.1,20.1,20.1,20.1,10
DVV17,2017-04-10 11:30,10,20.2,20.2,20.2,20.2,10
DVV17,2017-04-10 12:00,10,20.2,20.2,20.2,20.2,10
DVV17,2017-04-10 13:00,10,20.2,20.2,20.2,20.2,10
DVV17,2017-04-11 06:30,11,20.25,20.25,20.25,20.25,10
DVV17,2017-04-11 08:30,11,20.3,20.4,20.3,20.4,672
DVV17,2017-04-11 09:30,11,20.3,20.3,20.3,20.3,1
DVV17,2017-04-11 10:00,11,20.4,20.45,20.4,20.45,22
DVV17,2017-04-12 03:00,12,20.2,20.2,20.2,20.2,200
DVV17,2017-04-12 08:30,12,20.25,20.25,20.25,20.25,30
DVV17,2017-04-12 09:00,12,20.25,20.25,20.15,20.15,22
DVV17,2017-04-12 10:00,12,20.15,20.15,20.1,20.1,28
DVV17,2017-04-12 14:30,12,20.2,20.2,20.2,20.2,50
DVV17,2017-04-13 03:00,13,20,20,20,20,245
DVV17,2017-04-13 03:30,13,20,20,20,20,10
DVV17,2017-04-13 05:30,13,20.1,20.1,20.1,20.1,5
DVV17,2017-04-13 08:30,13,20,20,20,20,10
DVV17,2017-04-13 10:00,13,20,20,19.85,19.85,195
DVV17,2017-04-13 14:30,13,20.1,20.1,20.1,20.1,45
DVV17,2017-04-18 08:30,18,20,20,20,20,18
DVV17,2017-04-18 10:30,18,20.05,20.05,20.05,20.05,2
DVV17,2017-04-19 03:00,19,19.9,20,19.9,20,25
DVV17,2017-04-19 03:30,19,19.95,19.95,19.95,19.95,475
DVV17,2017-04-19 04:00,19,19.95,19.95,19.95,19.95,134
DVV17,2017-04-19 06:30,19,19.95,19.95,19.95,19.95,1
DVV17,2017-04-19 07:00,19,19.95,19.95,19.95,19.95,9
DVV17,2017-04-19 08:00,19,19.95,19.95,19.95,19.95,2
DVV17,2017-04-19 08:30,19,19.95,19.95,19.95,19.95,519
DVV17,2017-04-19 09:30,19,20,20,20,20,370
DVV17,2017-04-19 10:00,19,20,20,20,20,250
DVV17,2017-04-20 03:00,20,19.95,19.95,19.95,19.95,300
DVV17,2017-04-20 03:30,20,19.9,19.9,19.9,19.9,300
DVV17,2017-04-20 04:00,20,19.95,19.95,19.95,19.95,135
DVV17,2017-04-20 09:30,20,19.95,19.95,19.95,19.95,10
DVV17,2017-04-21 03:30,21,20.1,20.1,20.1,20.1,10
DVV17,2017-04-21 04:00,21,20.1,20.1,20.1,20.1,10
DVV17,2017-04-21 05:30,21,19.95,19.95,19.95,19.95,63
DVV17,2017-04-21 06:00,21,19.95,19.95,19.95,19.95,21
DVV17,2017-04-21 08:00,21,19.9,19.9,19.9,19.9,80
DVV17,2017-04-21 08:30,21,20,20,19.9,19.9,70
DVV17,2017-04-21 09:00,21,20,20,20,20,610
DVV17,2017-04-21 09:30,21,20,20,20,20,540
DVV17,2017-04-21 10:00,21,20,20,20,20,60
DVV17,2017-04-21 10:30,21,19.95,19.95,19.95,19.95,5
DVV17,2017-04-24 05:30,24,19.55,19.55,19.55,19.55,50
DVV17,2017-04-24 09:00,24,19.65,19.65,19.55,19.6,332
DVV17,2017-04-24 10:00,24,19.7,19.75,19.7,19.7,160
DVV17,2017-04-24 10:30,24,19.75,19.75,19.75,19.75,40
DVV17,2017-04-25 08:30,25,19.5,19.5,19.5,19.5,100
DVV17,2017-04-25 09:00,25,19.5,19.5,19.4,19.4,41
DVV17,2017-04-25 10:30,25,19.35,19.35,19.35,19.35,27
DVV17,2017-04-25 12:00,25,19.3,19.3,19.3,19.3,1
DVV17,2017-04-26 08:00,26,19.35,19.35,19.35,19.35,10
DVV17,2017-04-27 06:30,27,19.4,19.4,19.35,19.35,200
DVV17,2017-04-27 07:30,27,19.4,19.4,19.4,19.4,1
DVV17,2017-04-27 08:30,27,19.4,19.4,19.4,19.4,3
DVV17,2017-04-27 10:00,27,19.35,19.35,19.3,19.3,169
DVV17,2017-04-27 10:30,27,19.4,19.4,19.4,19.4,10
DVV17,2017-04-28 08:30,28,19.45,19.45,19.45,19.45,1
DVV17,2017-04-28 09:30,28,19.45,19.45,19.45,19.45,1
DVV17,2017-05-02 03:00,2,19.25,19.25,19.25,19.25,9
DVV17,2017-05-02 07:00,2,19.15,19.15,19.15,19.15,53
DVV17,2017-05-02 08:30,2,19.25,19.25,19.25,19.25,2
DVV17,2017-05-02 09:00,2,19.25,19.3,19.25,19.25,98
DVV17,2017-05-02 11:30,2,19.3,19.3,19.3,19.3,38
DVV17,2017-05-03 04:00,3,19.2,19.2,19.2,19.2,87
DVV17,2017-05-03 05:00,3,19.2,19.2,19.2,19.2,64
DVV17,2017-05-03 06:00,3,19.2,19.2,19.2,19.2,64
DVV17,2017-05-03 08:30,3,19.25,19.25,19.2,19.2,125
DVV17,2017-05-03 09:00,3,19.2,19.3,19.2,19.2,203
DVV17,2017-05-03 09:30,3,19.2,19.2,19.2,19.2,665
DVV17,2017-05-03 10:00,3,19.2,19.2,19.2,19.2,60
DVV17,2017-05-03 10:30,3,19.2,19.2,19.2,19.2,524
DVV17,2017-05-03 12:00,3,19.2,19.2,19.2,19.2,36
DVV17,2017-05-04 02:30,4,19.05,19.05,19.05,19.05,97
DVV17,2017-05-04 03:00,4,19.05,19.05,19.05,19.05,10
DVV17,2017-05-04 04:00,4,19.05,19.05,19.05,19.05,1
DVV17,2017-05-04 04:30,4,19.05,19.05,19.05,19.05,122
DVV17,2017-05-04 07:30,4,19.05,19.05,19.05,19.05,18
DVV17,2017-05-04 08:30,4,19.05,19.05,19.05,19.05,293
DVV17,2017-05-04 09:30,4,19.05,19.05,19.05,19.05,550
DVV17,2017-05-04 14:30,4,19,19,19,19,80
DVV17,2017-05-05 06:00,5,19.05,19.05,19.05,19.05,53
DVV17,2017-05-05 06:30,5,19.1,19.1,19.05,19.05,54
DVV17,2017-05-05 07:00,5,19.05,19.05,19.05,19.05,4
DVV17,2017-05-05 07:30,5,19.05,19.05,19.05,19.05,771
DVV17,2017-05-05 08:00,5,19.05,19.05,19.05,19.05,168
DVV17,2017-05-05 10:30,5,18.95,18.95,18.9,18.9,297
DVV17,2017-05-08 07:30,8,18.85,18.85,18.85,18.85,100
DVV17,2017-05-08 08:00,8,18.85,18.85,18.85,18.85,24
DVV17,2017-05-08 08:30,8,18.85,18.85,18.85,18.85,70
DVV17,2017-05-08 09:30,8,18.85,18.85,18.85,18.85,168
DVV17,2017-05-08 11:30,8,18.85,18.85,18.85,18.85,5
DVV17,2017-05-08 14:30,8,18.85,18.85,18.85,18.85,4
DVV17,2017-05-09 02:30,9,18.6,18.65,18.55,18.65,94
DVV17,2017-05-09 03:00,9,18.6,18.6,18.6,18.6,1
DVV17,2017-05-09 04:00,9,18.6,18.6,18.6,18.6,462
DVV17,2017-05-09 05:00,9,18.65,18.7,18.65,18.7,827
DVV17,2017-05-09 05:30,9,18.65,18.7,18.65,18.7,110
DVV17,2017-05-09 06:30,9,18.7,18.7,18.7,18.7,24
DVV17,2017-05-09 08:00,9,18.65,18.65,18.65,18.65,250
DVV17,2017-05-09 09:00,9,18.75,18.75,18.75,18.75,10
DVV17,2017-05-09 10:00,9,18.75,18.75,18.75,18.75,37
DVV17,2017-05-09 11:00,9,18.85,18.85,18.85,18.85,79
DVV17,2017-05-10 04:30,10,18.85,18.85,18.85,18.85,100
DVV17,2017-05-10 05:00,10,18.85,18.85,18.85,18.85,1
DVV17,2017-05-10 08:30,10,18.9,18.9,18.9,18.9,1
DVV17,2017-05-10 09:00,10,18.9,18.9,18.8,18.85,68
DVV17,2017-05-10 09:30,10,18.9,18.9,18.9,18.9,1
DVV17,2017-05-10 10:00,10,19,19.1,18.95,19,683
DVV17,2017-05-10 10:30,10,19.05,19.05,19.05,19.05,25
DVV17,2017-05-11 04:30,11,19,19,19,19,20
DVV17,2017-05-11 05:00,11,19.05,19.05,19.05,19.05,1
DVV17,2017-05-11 06:30,11,19.15,19.15,19.1,19.1,500
DVV17,2017-05-11 08:30,11,19.15,19.15,19.15,19.15,245
DVV17,2017-05-11 09:00,11,19.2,19.2,19.2,19.2,640
DVV17,2017-05-11 10:30,11,19.25,19.25,19.25,19.25,35
DVV17,2017-05-12 07:00,12,19.1,19.2,19.1,19.2,140
DVV17,2017-05-12 09:30,12,19.2,19.2,19.2,19.2,1
DVV17,2017-05-12 10:00,12,19.2,19.2,19.2,19.2,10
DVV17,2017-05-12 10:30,12,19.1,19.1,19.05,19.05,15
DVV17,2017-05-15 05:30,15,19.15,19.15,19.15,19.15,100
DVV17,2017-05-15 08:00,15,19.1,19.1,19.1,19.1,100
DVV17,2017-05-15 10:00,15,19,19.1,19,19.1,112
DVV17,2017-05-15 10:30,15,19.15,19.15,19.15,19.15,8
DVV17,2017-05-16 03:00,16,18.95,19,18.95,19,306
DVV17,2017-05-16 06:30,16,18.9,18.9,18.9,18.9,25
DVV17,2017-05-16 08:00,16,18.95,19,18.95,19,286
DVV17,2017-05-16 08:30,16,19,19.05,19,19.05,38
DVV17,2017-05-16 09:00,16,19,19.05,19,19.05,24
DVV17,2017-05-16 09:30,16,19.15,19.15,19.15,19.15,2
DVV17,2017-05-16 10:00,16,19.1,19.15,19.1,19.15,101
DVV17,2017-05-16 11:30,16,19.1,19.1,19.1,19.1,10
DVV17,2017-05-16 12:00,16,19.1,19.1,19.1,19.1,1
DVV17,2017-05-17 02:30,17,19.2,19.2,19.2,19.2,29
DVV17,2017-05-17 03:00,17,19.15,19.2,19.15,19.2,144
DVV17,2017-05-17 03:30,17,19.2,19.2,19.2,19.2,10
DVV17,2017-05-17 04:00,17,19.25,19.25,19.2,19.2,102
DVV17,2017-05-17 04:30,17,19.25,19.25,19.25,19.25,17
DVV17,2017-05-17 05:00,17,19.25,19.25,19.25,19.25,10
DVV17,2017-05-17 05:30,17,19.25,19.25,19.25,19.25,60
DVV17,2017-05-17 06:00,17,19.3,19.3,19.3,19.3,45
DVV17,2017-05-17 06:30,17,19.3,19.3,19.3,19.3,157
DVV17,2017-05-17 07:00,17,19.3,19.3,19.3,19.3,53
DVV17,2017-05-17 07:30,17,19.3,19.4,19.3,19.4,145
DVV17,2017-05-17 08:00,17,19.45,19.55,19.4,19.45,305
DVV17,2017-05-17 09:30,17,19.45,19.65,19.45,19.65,57
DVV17,2017-05-17 10:00,17,19.55,19.65,19.5,19.5,74
DVV17,2017-05-17 10:30,17,19.55,19.55,19.5,19.5,30
DVV17,2017-05-17 13:00,17,19.6,19.6,19.6,19.6,1
DVV17,2017-05-17 14:30,17,19.75,19.75,19.75,19.75,8
DVV17,2017-05-18 02:30,18,19.7,19.7,19.7,19.7,38
DVV17,2017-05-18 03:30,18,19.7,19.7,19.65,19.65,57
DVV17,2017-05-18 04:00,18,19.7,19.7,19.7,19.7,60
DVV17,2017-05-18 04:30,18,19.85,19.9,19.8,19.9,119
DVV17,2017-05-18 06:30,18,19.75,19.75,19.75,19.75,9
DVV17,2017-05-18 08:00,18,19.75,19.75,19.75,19.75,133
DVV17,2017-05-18 08:30,18,19.7,19.7,19.7,19.7,2
DVV17,2017-05-18 09:00,18,19.65,19.65,19.55,19.55,33
DVV17,2017-05-18 09:30,18,19.6,19.6,19.6,19.6,4
DVV17,2017-05-18 10:30,18,19.5,19.5,19.5,19.5,16
DVV17,2017-05-18 12:00,18,19.6,19.6,19.6,19.6,1
DVV17,2017-05-18 14:30,18,19.45,19.45,19.45,19.45,2
DVV17,2017-05-19 02:30,19,19.5,19.5,19.45,19.45,307
DVV17,2017-05-19 03:00,19,19.5,19.5,19.4,19.4,205
DVV17,2017-05-19 03:30,19,19.4,19.4,19.4,19.4,4
DVV17,2017-05-19 06:30,19,19.4,19.4,19.4,19.4,2
DVV17,2017-05-19 07:00,19,19.35,19.35,19.35,19.35,7
DVV17,2017-05-19 08:30,19,19.3,19.3,19.25,19.25,20
DVV17,2017-05-19 09:00,19,19.25,19.25,19.25,19.25,33
DVV17,2017-05-19 10:30,19,19.2,19.3,19.2,19.3,9
DVV17,2017-05-19 12:00,19,19.3,19.3,19.3,19.3,14
DVV17,2017-05-19 14:00,19,19.25,19.25,19.25,19.25,103
DVV17,2017-05-22 02:00,22,19.35,19.4,19.35,19.4,10
DVV17,2017-05-22 08:30,22,19.1,19.1,19.1,19.1,5
DVV17,2017-05-22 09:30,22,19.2,19.2,19.2,19.2,1
DVV17,2017-05-22 10:30,22,19.1,19.1,19.1,19.1,4
DVV17,2017-05-22 14:00,22,19.15,19.15,19.15,19.15,36
DVV17,2017-05-22 14:30,22,19.1,19.1,19.1,19.1,63
DVV17,2017-05-23 02:30,23,19.05,19.05,19.05,19.05,6
DVV17,2017-05-23 04:30,23,19.1,19.1,19.1,19.1,1
DVV17,2017-05-23 05:00,23,19.1,19.1,19.1,19.1,1
DVV17,2017-05-23 05:30,23,19.1,19.1,19.05,19.05,135
DVV17,2017-05-23 09:00,23,19.1,19.1,19.1,19.1,6
DVV17,2017-05-24 03:30,24,19.05,19.05,19.05,19.05,30
DVV17,2017-05-24 04:00,24,19.05,19.05,19.05,19.05,30
DVV17,2017-05-24 05:00,24,19.1,19.1,19.1,19.1,50
DVV17,2017-05-24 07:30,24,19.1,19.15,19.1,19.15,24
DVV17,2017-05-24 08:00,24,19.1,19.15,19.1,19.15,39
DVV17,2017-05-24 08:30,24,19.15,19.2,19.15,19.2,231
DVV17,2017-05-24 09:30,24,19.15,19.15,19.15,19.15,20
DVV17,2017-05-24 10:00,24,19.2,19.2,19.2,19.2,4
DVV17,2017-05-24 13:00,24,19.2,19.2,19.2,19.2,55
DVV17,2017-05-25 03:30,25,19.2,19.2,19.2,19.2,20
DVV17,2017-05-25 04:00,25,19.15,19.15,19.05,19.1,435
DVV17,2017-05-25 04:30,25,19.1,19.1,19.05,19.1,247
DVV17,2017-05-25 05:00,25,19.1,19.1,19.1,19.1,20
DVV17,2017-05-25 05:30,25,19.15,19.15,19.15,19.15,246
DVV17,2017-05-25 06:00,25,19.2,19.2,19.15,19.2,419
DVV17,2017-05-25 06:30,25,19.25,19.25,19.25,19.25,258
DVV17,2017-05-25 07:00,25,19.25,19.25,19.25,19.25,245
DVV17,2017-05-25 07:30,25,19.25,19.25,19.2,19.25,1203
DVV17,2017-05-25 08:00,25,19.2,19.2,19.2,19.2,48
DVV17,2017-05-25 08:30,25,19.2,19.2,19.2,19.2,15
DVV17,2017-05-25 09:00,25,19.15,19.15,19.15,19.15,19
DVV17,2017-05-25 09:30,25,19.15,19.15,19.15,19.15,30
DVV17,2017-05-25 10:00,25,19.2,19.2,19.2,19.2,8
DVV17,2017-05-26 06:00,26,19.35,19.35,19.35,19.35,7
DVV17,2017-05-26 07:00,26,19.35,19.35,19.35,19.35,11
DVV17,2017-05-26 07:30,26,19.3,19.3,19.3,19.3,5
DVV17,2017-05-26 09:00,26,19.25,19.25,19.25,19.25,20
DVV17,2017-05-26 09:30,26,19.3,19.3,19.3,19.3,36
DVV17,2017-05-26 10:00,26,19.3,19.3,19.3,19.3,8
DVV17,2017-05-26 12:00,26,19.25,19.25,19.25,19.25,95
DVV17,2017-05-29 02:00,29,19.35,19.5,19.35,19.45,107
DVV17,2017-05-29 02:30,29,19.5,19.55,19.5,19.5,91
DVV17,2017-05-29 03:30,29,19.45,19.45,19.45,19.45,20
DVV17,2017-05-29 04:00,29,19.45,19.45,19.45,19.45,20
DVV17,2017-05-29 05:00,29,19.45,19.45,19.45,19.45,84
DVV17,2017-05-29 05:30,29,19.5,19.5,19.5,19.5,9
DVV17,2017-05-29 07:30,29,19.55,19.55,19.5,19.5,10
DVV17,2017-05-29 08:00,29,19.5,19.5,19.45,19.5,85
DVV17,2017-05-29 08:30,29,19.45,19.45,19.45,19.45,9
DVV17,2017-05-29 09:00,29,19.5,19.5,19.5,19.5,128
DVV17,2017-05-29 09:30,29,19.5,19.5,19.5,19.5,14
DVV17,2017-05-29 10:00,29,19.5,19.5,19.5,19.5,10
DVV17,2017-05-30 02:00,30,19.6,19.75,19.6,19.65,190
DVV17,2017-05-30 02:30,30,19.65,19.65,19.6,19.6,167
DVV17,2017-05-30 03:00,30,19.6,19.65,19.6,19.65,128
DVV17,2017-05-30 03:30,30,19.65,19.65,19.6,19.65,175
DVV17,2017-05-30 04:00,30,19.6,19.6,19.6,19.6,3
DVV17,2017-05-30 05:00,30,19.65,19.65,19.65,19.65,27
DVV17,2017-05-30 05:30,30,19.7,19.7,19.7,19.7,10
DVV17,2017-05-30 06:00,30,19.8,19.85,19.75,19.75,446
DVV17,2017-05-30 06:30,30,19.8,19.8,19.8,19.8,54
DVV17,2017-05-30 07:00,30,19.75,19.8,19.75,19.75,394
DVV17,2017-05-30 07:30,30,19.75,19.8,19.75,19.75,766
DVV17,2017-05-30 08:00,30,19.75,19.75,19.55,19.6,3270
DVV17,2017-05-30 08:30,30,19.6,19.6,19.55,19.55,140
DVV17,2017-05-30 09:00,30,19.6,19.6,19.6,19.6,18
DVV17,2017-05-30 09:30,30,19.6,19.6,19.6,19.6,96
DVV17,2017-05-30 10:00,30,19.55,19.55,19.55,19.55,327
DVV17,2017-05-30 10:30,30,19.55,19.55,19.55,19.55,225
DVV17,2017-05-31 02:00,31,19.5,19.6,19.5,19.6,125
DVV17,2017-05-31 02:30,31,19.6,19.65,19.6,19.6,51
DVV17,2017-05-31 03:00,31,19.55,19.55,19.55,19.55,28
DVV17,2017-05-31 03:30,31,19.55,19.55,19.55,19.55,32
DVV17,2017-05-31 04:00,31,19.55,19.6,19.55,19.55,368
DVV17,2017-05-31 05:00,31,19.5,19.5,19.5,19.5,32
DVV17,2017-05-31 05:30,31,19.5,19.5,19.5,19.5,198
DVV17,2017-05-31 06:00,31,19.55,19.55,19.55,19.55,432
DVV17,2017-05-31 06:30,31,19.5,19.5,19.45,19.5,34
DVV17,2017-05-31 07:00,31,19.5,19.5,19.45,19.45,149
DVV17,2017-05-31 07:30,31,19.45,19.5,19.45,19.5,34
DVV17,2017-05-31 08:30,31,19.4,19.5,19.4,19.5,105
DVV17,2017-05-31 09:00,31,19.5,19.55,19.5,19.55,184
DVV17,2017-05-31 09:30,31,19.45,19.5,19.4,19.4,27
DVV17,2017-05-31 10:00,31,19.45,19.45,19.45,19.45,163
DVV17,2017-05-31 10:30,31,19.65,19.65,19.55,19.55,45
DVV17,2017-06-01 02:30,1,19.5,19.5,19.5,19.5,7
DVV17,2017-06-01 03:00,1,19.45,19.45,19.4,19.45,292
DVV17,2017-06-01 03:30,1,19.45,19.45,19.45,19.45,42
DVV17,2017-06-01 05:00,1,19.45,19.45,19.4,19.4,90
DVV17,2017-06-01 06:00,1,19.4,19.4,19.4,19.4,39
DVV17,2017-06-01 06:30,1,19.45,19.45,19.45,19.45,106
DVV17,2017-06-01 07:00,1,19.45,19.45,19.35,19.35,12
DVV17,2017-06-01 07:30,1,19.4,19.4,19.4,19.4,7
DVV17,2017-06-01 08:00,1,19.4,19.4,19.4,19.4,10
DVV17,2017-06-01 08:30,1,19.4,19.4,19.35,19.35,8
DVV17,2017-06-01 09:00,1,19.4,19.4,19.4,19.4,5
DVV17,2017-06-01 09:30,1,19.4,19.45,19.4,19.4,28
DVV17,2017-06-01 10:00,1,19.4,19.4,19.35,19.35,15
DVV17,2017-06-01 10:30,1,19.45,19.45,19.45,19.45,1
DVV17,2017-06-01 11:00,1,19.4,19.4,19.4,19.4,34
DVV17,2017-06-02 03:00,2,19.2,19.2,19.2,19.2,8
DVV17,2017-06-02 04:00,2,19.3,19.3,19.3,19.3,34
DVV17,2017-06-02 04:30,2,19.35,19.35,19.35,19.35,9
DVV17,2017-06-02 05:00,2,19.35,19.35,19.35,19.35,10
DVV17,2017-06-02 05:30,2,19.35,19.35,19.35,19.35,10
DVV17,2017-06-02 07:30,2,19.5,19.5,19.35,19.4,140
DVV17,2017-06-02 08:00,2,19.3,19.3,19.15,19.2,435
DVV17,2017-06-02 08:30,2,19.25,19.4,19.2,19.4,1270
DVV17,2017-06-02 09:00,2,19.45,19.45,19.45,19.45,100
DVV17,2017-06-02 10:00,2,19.4,19.45,19.4,19.45,44
DVV17,2017-06-05 03:00,5,19.35,19.35,19.35,19.35,3
DVV17,2017-06-05 03:30,5,19.35,19.35,19.2,19.3,97
DVV17,2017-06-05 05:00,5,19.2,19.2,19.2,19.2,1
DVV17,2017-06-05 11:00,5,19.25,19.25,19.2,19.2,9
DVV17,2017-06-06 02:30,6,19.6,19.6,19.6,19.6,200
DVV17,2017-06-06 04:00,6,19.55,19.55,19.55,19.55,50
DVV17,2017-06-06 06:30,6,19.7,19.7,19.7,19.7,5
DVV17,2017-06-06 09:30,6,19.65,19.65,19.65,19.65,5
DVV17,2017-06-06 10:00,6,19.7,19.7,19.7,19.7,100
DVV17,2017-06-06 10:30,6,19.7,19.7,19.7,19.7,9
DVV17,2017-06-07 02:30,7,19.6,19.6,19.6,19.6,9
DVV17,2017-06-07 03:30,7,19.7,19.75,19.7,19.75,274
DVV17,2017-06-07 05:00,7,19.75,19.75,19.7,19.7,40
DVV17,2017-06-07 08:00,7,19.45,19.45,19.45,19.45,1
DVV17,2017-06-07 09:30,7,19.6,19.6,19.6,19.6,45
DVV17,2017-06-07 10:00,7,19.65,19.7,19.65,19.7,9
DVV17,2017-06-07 10:30,7,19.6,19.6,19.6,19.6,53
DVV17,2017-06-08 04:00,8,19.5,19.5,19.5,19.5,20
DVV17,2017-06-08 04:30,8,19.5,19.5,19.45,19.45,83
DVV17,2017-06-08 05:00,8,19.45,19.45,19.35,19.35,108
DVV17,2017-06-08 05:30,8,19.4,19.4,19.3,19.3,173
DVV17,2017-06-08 06:00,8,19.2,19.2,18.95,18.95,601
DVV17,2017-06-08 07:00,8,19,19,19,19,98
DVV17,2017-06-08 07:30,8,19,19,19,19,7
DVV17,2017-06-08 08:00,8,19,19,19,19,22
DVV17,2017-06-08 08:30,8,19.05,19.05,19.05,19.05,9
DVV17,2017-06-08 09:00,8,19,19.05,18.95,19.05,138
DVV17,2017-06-08 09:30,8,19.05,19.05,19.05,19.05,8
DVV17,2017-06-08 10:00,8,19,19,19,19,359
DVV17,2017-06-09 02:00,9,18.8,18.8,18.7,18.7,105
DVV17,2017-06-09 03:00,9,18.85,18.85,18.85,18.85,2
DVV17,2017-06-09 05:00,9,18.85,18.85,18.85,18.85,78
DVV17,2017-06-09 05:30,9,18.8,18.8,18.8,18.8,3
DVV17,2017-06-09 06:00,9,18.8,18.85,18.8,18.8,67
DVV17,2017-06-09 07:00,9,18.8,18.8,18.8,18.8,9
DVV17,2017-06-09 07:30,9,18.8,18.8,18.8,18.8,89
DVV17,2017-06-09 08:00,9,18.75,18.75,18.7,18.7,40
DVV17,2017-06-09 08:30,9,18.65,18.65,18.65,18.65,252
DVV17,2017-06-09 09:00,9,18.65,18.65,18.65,18.65,147
DVV17,2017-06-09 10:00,9,18.7,18.7,18.65,18.7,81
DVV17,2017-06-09 10:30,9,18.65,18.65,18.65,18.65,40
DVV17,2017-06-09 11:00,9,18.7,18.7,18.7,18.7,125
DVV17,2017-06-09 13:00,9,18.8,18.8,18.8,18.8,85
DVV17,2017-06-09 13:30,9,18.8,18.9,18.8,18.9,140
DVV17,2017-06-12 02:00,12,18.7,18.7,18.65,18.65,165
DVV17,2017-06-12 02:30,12,18.65,18.7,18.55,18.6,210
DVV17,2017-06-12 03:00,12,18.6,18.65,18.6,18.65,43
DVV17,2017-06-12 03:30,12,18.6,18.6,18.5,18.5,96
DVV17,2017-06-12 04:00,12,18.65,18.65,18.55,18.6,1097
DVV17,2017-06-12 04:30,12,18.6,18.65,18.6,18.65,155
DVV17,2017-06-12 05:00,12,18.8,18.8,18.55,18.65,209
DVV17,2017-06-12 05:30,12,18.65,18.7,18.6,18.6,640
DVV17,2017-06-12 06:30,12,18.65,18.8,18.65,18.8,458
DVV17,2017-06-12 08:30,12,18.65,18.75,18.6,18.75,83
DVV17,2017-06-12 09:00,12,18.8,18.8,18.8,18.8,10
DVV17,2017-06-12 10:00,12,18.8,18.85,18.8,18.8,161
DVV17,2017-06-12 10:30,12,18.8,18.8,18.8,18.8,26
DVV17,2017-06-12 11:30,12,18.8,18.8,18.8,18.8,3
DVV17,2017-06-13 03:00,13,18.55,18.65,18.55,18.65,16
DVV17,2017-06-13 08:30,13,18.45,18.45,18.4,18.45,51
DVV17,2017-06-13 09:00,13,18.45,18.5,18.45,18.45,89
DVV17,2017-06-13 09:30,13,18.4,18.4,18.4,18.4,280
DVV17,2017-06-13 10:00,13,18.4,18.4,18.35,18.35,240
DVV17,2017-06-13 10:30,13,18.35,18.35,18.2,18.2,110
DVV17,2017-06-13 11:00,13,18.3,18.3,18.3,18.3,40
DVV17,2017-06-14 02:30,14,18.2,18.2,18.2,18.2,50
DVV17,2017-06-14 03:30,14,18.2,18.2,18.2,18.2,3
DVV17,2017-06-14 04:00,14,18.25,18.3,18.25,18.3,78
DVV17,2017-06-14 04:30,14,18.25,18.25,18.25,18.25,104
DVV17,2017-06-14 05:00,14,18.2,18.25,18.2,18.25,15
DVV17,2017-06-14 06:30,14,18.25,18.3,18.25,18.3,13
DVV17,2017-06-14 08:00,14,18.2,18.25,18.15,18.15,225
DVV17,2017-06-14 08:30,14,18.3,18.45,18.3,18.35,361
DVV17,2017-06-14 09:00,14,18.35,18.4,18.35,18.4,61
DVV17,2017-06-14 10:00,14,18.4,18.45,18.35,18.45,346
DVV17,2017-06-14 10:30,14,18.45,18.45,18.45,18.45,53
DVV17,2017-06-14 11:00,14,18.45,18.5,18.45,18.5,11
DVV17,2017-06-14 12:30,14,18.35,18.35,18.35,18.35,7
DVV17,2017-06-15 02:00,15,18.6,18.6,18.6,18.6,18
DVV17,2017-06-15 03:00,15,18.6,18.6,18.6,18.6,6
DVV17,2017-06-15 04:30,15,18.6,18.6,18.6,18.6,1
DVV17,2017-06-15 05:00,15,18.7,18.7,18.7,18.7,50
DVV17,2017-06-15 05:30,15,18.8,18.9,18.8,18.9,184
DVV17,2017-06-15 06:00,15,18.7,18.7,18.7,18.7,20
DVV17,2017-06-15 07:00,15,18.9,18.9,18.85,18.85,18
DVV17,2017-06-15 07:30,15,18.85,18.85,18.85,18.85,11
DVV17,2017-06-15 08:30,15,18.75,18.8,18.75,18.8,266
DVV17,2017-06-15 09:00,15,18.75,18.75,18.75,18.75,70
DVV17,2017-06-15 09:30,15,18.75,18.8,18.7,18.7,157
DVV17,2017-06-15 10:00,15,18.7,18.75,18.6,18.75,352
DVV17,2017-06-16 04:00,16,18.35,18.35,18.35,18.35,44
DVV17,2017-06-16 06:30,16,18.45,18.45,18.45,18.45,14
DVV17,2017-06-16 08:30,16,18.5,18.5,18.5,18.5,2
DVV17,2017-06-16 09:00,16,18.5,18.5,18.5,18.5,39
DVV17,2017-06-16 09:30,16,18.5,18.5,18.45,18.5,116
DVV17,2017-06-16 10:00,16,18.45,18.55,18.45,18.55,638
DVV17,2017-06-16 10:30,16,18.5,18.5,18.5,18.5,70
DVV17,2017-06-19 02:00,19,18.4,18.4,18.2,18.2,37
DVV17,2017-06-19 02:30,19,18.2,18.2,18.2,18.2,2
DVV17,2017-06-19 03:00,19,18.25,18.25,18.2,18.2,74
DVV17,2017-06-19 04:00,19,18.1,18.1,18.1,18.1,1
DVV17,2017-06-19 04:30,19,18.3,18.3,18.3,18.3,1
DVV17,2017-06-19 07:30,19,18.1,18.1,18.1,18.1,48
DVV17,2017-06-19 08:00,19,18,18,17.95,17.95,275
DVV17,2017-06-19 08:30,19,17.95,17.95,17.9,17.9,109
DVV17,2017-06-19 09:00,19,17.9,17.9,17.8,17.8,176
DVV17,2017-06-19 09:30,19,17.9,17.95,17.9,17.95,148
DVV17,2017-06-19 10:00,19,18.05,18.15,18.05,18.15,296
DVV17,2017-06-19 10:30,19,18.15,18.15,18.15,18.15,94
DVV17,2017-06-19 11:00,19,18.05,18.05,18.05,18.05,55
DVV17,2017-06-19 12:00,19,18.05,18.05,18.05,18.05,50
DVV17,2017-06-19 13:30,19,18.1,18.1,18.1,18.1,65
DVV17,2017-06-20 02:00,20,18.05,18.05,17.85,17.9,49
DVV17,2017-06-20 02:30,20,17.9,18,17.9,17.95,40
DVV17,2017-06-20 05:00,20,18,18,18,18,1
DVV17,2017-06-20 05:30,20,18,18.05,18,18,24
DVV17,2017-06-20 08:00,20,18.2,18.2,18.15,18.15,158
DVV17,2017-06-20 08:30,20,18.15,18.15,18.1,18.1,481
DVV17,2017-06-20 09:00,20,18.25,18.35,18.25,18.25,25
DVV17,2017-06-20 10:00,20,18.25,18.35,18.25,18.3,159
DVV17,2017-06-20 10:30,20,18.3,18.3,18.3,18.3,20
DVV17,2017-06-20 14:30,20,18.3,18.3,18.3,18.3,50
DVV17,2017-06-21 02:00,21,18.5,18.5,18.5,18.5,3
DVV17,2017-06-21 02:30,21,18.4,18.4,18.35,18.35,104
DVV17,2017-06-21 03:30,21,18.25,18.25,18.25,18.25,150
DVV17,2017-06-21 04:30,21,18.4,18.4,18.4,18.4,50
DVV17,2017-06-21 05:00,21,18.4,18.45,18.4,18.4,208
DVV17,2017-06-21 05:30,21,18.4,18.4,18.35,18.35,182
DVV17,2017-06-21 07:30,21,18.15,18.15,18.05,18.05,1000
DVV17,2017-06-21 08:00,21,18.15,18.15,18.15,18.15,19
DVV17,2017-06-21 08:30,21,18.1,18.1,18.1,18.1,2
DVV17,2017-06-21 09:00,21,18.1,18.1,17.95,17.95,216
DVV17,2017-06-21 09:30,21,17.95,18,17.95,18,76
DVV17,2017-06-21 10:00,21,18.1,18.15,18.1,18.15,2
DVV17,2017-06-21 10:30,21,18.05,18.05,18,18,286
DVV17,2017-06-21 11:30,21,18,18,18,18,5
DVV17,2017-06-21 12:00,21,18,18,18,18,1
DVV17,2017-06-21 13:30,21,18,18,18,18,1
DVV17,2017-06-22 04:00,22,18.15,18.15,18.1,18.1,232
DVV17,2017-06-22 04:30,22,18.05,18.05,18.05,18.05,50
DVV17,2017-06-22 05:00,22,18.1,18.1,18.1,18.1,1
DVV17,2017-06-22 05:30,22,18,18,18,18,3
DVV17,2017-06-22 08:30,22,17.95,17.95,17.95,17.95,58
DVV17,2017-06-22 09:00,22,17.95,17.95,17.95,17.95,5
DVV17,2017-06-22 09:30,22,18,18,17.9,17.9,9
DVV17,2017-06-22 10:00,22,18,18,17.9,17.9,274
DVV17,2017-06-22 10:30,22,17.95,18,17.9,18,412
DVV17,2017-06-22 11:00,22,17.95,17.95,17.95,17.95,2
DVV17,2017-06-22 11:30,22,18.1,18.1,18.1,18.1,4
DVV17,2017-06-23 02:00,23,17.85,17.85,17.85,17.85,500
DVV17,2017-06-23 02:30,23,17.85,17.85,17.85,17.85,304
DVV17,2017-06-23 03:30,23,17.8,17.8,17.8,17.8,24
DVV17,2017-06-23 04:00,23,17.8,17.8,17.8,17.8,26
DVV17,2017-06-23 04:30,23,17.8,17.85,17.8,17.8,461
DVV17,2017-06-23 05:00,23,17.8,17.85,17.8,17.8,684
DVV17,2017-06-23 05:30,23,17.8,17.8,17.8,17.8,266
DVV17,2017-06-23 06:00,23,17.85,17.85,17.85,17.85,7
DVV17,2017-06-23 06:30,23,17.85,17.95,17.85,17.95,349
DVV17,2017-06-23 08:30,23,17.85,17.85,17.8,17.85,597
DVV17,2017-06-23 09:30,23,17.75,17.75,17.75,17.75,5
DVV17,2017-06-23 10:30,23,17.8,17.9,17.8,17.8,153
DVV17,2017-06-23 11:30,23,17.75,17.75,17.75,17.75,40
DVV17,2017-06-23 12:00,23,17.75,17.75,17.7,17.7,14
DVV17,2017-06-23 14:30,23,17.85,17.85,17.85,17.85,1
DVV17,2017-06-26 02:00,26,17.65,17.65,17.6,17.6,59
DVV17,2017-06-26 03:30,26,17.55,17.55,17.55,17.55,158
DVV17,2017-06-26 04:00,26,17.5,17.5,17.5,17.5,138
DVV17,2017-06-26 05:00,26,17.45,17.45,17.45,17.45,100
DVV17,2017-06-26 06:00,26,17.45,17.45,17.45,17.45,50
DVV17,2017-06-26 06:30,26,17.5,17.5,17.5,17.5,1
DVV17,2017-06-26 07:30,26,17.4,17.45,17.4,17.4,492
DVV17,2017-06-26 08:00,26,17.4,17.4,17.4,17.4,70
DVV17,2017-06-26 09:00,26,17.4,17.4,17.4,17.4,22
DVV17,2017-06-26 09:30,26,17.4,17.4,17.4,17.4,7
DVV17,2017-06-26 10:30,26,17.55,17.55,17.45,17.45,41
DVV17,2017-06-26 13:00,26,17.4,17.4,17.4,17.4,37
DVV17,2017-06-26 14:30,26,17.4,17.4,17.4,17.4,1
DVV17,2017-06-27 02:30,27,17.55,17.55,17.55,17.55,6
DVV17,2017-06-27 03:00,27,17.6,17.6,17.6,17.6,25
DVV17,2017-06-27 03:30,27,17.6,17.6,17.55,17.55,18
DVV17,2017-06-27 05:00,27,17.6,17.6,17.6,17.6,3
DVV17,2017-06-27 05:30,27,17.65,17.65,17.6,17.6,17
DVV17,2017-06-27 06:00,27,17.65,17.65,17.65,17.65,42
DVV17,2017-06-27 07:00,27,17.55,17.55,17.55,17.55,25
DVV17,2017-06-27 08:00,27,17.6,17.6,17.6,17.6,58
DVV17,2017-06-27 08:30,27,17.6,17.6,17.6,17.6,5
DVV17,2017-06-27 09:00,27,17.5,17.6,17.5,17.55,108
DVV17,2017-06-27 09:30,27,17.6,17.6,17.5,17.55,208
DVV17,2017-06-27 10:00,27,17.6,17.65,17.6,17.65,12
DVV17,2017-06-27 10:30,27,17.65,17.65,17.6,17.65,31
DVV17,2017-06-28 02:00,28,17.75,17.8,17.7,17.7,184
DVV17,2017-06-28 02:30,28,17.7,17.75,17.7,17.75,306
DVV17,2017-06-28 03:00,28,17.75,17.75,17.75,17.75,60
DVV17,2017-06-28 03:30,28,17.75,17.75,17.7,17.7,281
DVV17,2017-06-28 04:00,28,17.7,17.7,17.7,17.7,104
DVV17,2017-06-28 04:30,28,17.65,17.65,17.65,17.65,50
DVV17,2017-06-28 06:00,28,17.65,17.65,17.65,17.65,14
DVV17,2017-06-28 06:30,28,17.65,17.65,17.65,17.65,85
DVV17,2017-06-28 07:00,28,17.65,17.65,17.5,17.5,44
DVV17,2017-06-28 07:30,28,17.45,17.5,17.45,17.5,28
DVV17,2017-06-28 08:00,28,17.6,17.6,17.6,17.6,45
DVV17,2017-06-28 08:30,28,17.55,17.65,17.55,17.65,63
DVV17,2017-06-28 09:00,28,17.65,17.65,17.6,17.6,154
DVV17,2017-06-28 09:30,28,17.55,17.55,17.55,17.55,1
DVV17,2017-06-28 10:00,28,17.6,17.6,17.6,17.6,6
DVV17,2017-06-28 10:30,28,17.65,17.7,17.65,17.7,58
DVV17,2017-06-28 12:30,28,17.65,17.65,17.65,17.65,6
DVV17,2017-06-29 02:30,29,17.6,17.6,17.6,17.6,80
DVV17,2017-06-29 03:00,29,17.6,17.6,17.55,17.55,255
DVV17,2017-06-29 03:30,29,17.6,17.6,17.6,17.6,160
DVV17,2017-06-29 04:30,29,17.65,17.65,17.65,17.65,74
DVV17,2017-06-29 05:30,29,17.6,17.6,17.6,17.6,68
DVV17,2017-06-29 06:00,29,17.6,17.6,17.6,17.6,77
DVV17,2017-06-29 06:30,29,17.55,17.55,17.55,17.55,12
DVV17,2017-06-29 07:00,29,17.6,17.65,17.6,17.65,344
DVV17,2017-06-29 07:30,29,17.55,17.7,17.55,17.7,44
DVV17,2017-06-29 08:00,29,17.7,17.8,17.7,17.7,330
DVV17,2017-06-29 08:30,29,17.75,17.95,17.75,17.95,245
DVV17,2017-06-29 09:00,29,17.9,18,17.8,17.8,147
DVV17,2017-06-29 09:30,29,17.9,17.9,17.85,17.85,12
DVV17,2017-06-29 10:00,29,17.9,18.1,17.9,18.05,425
DVV17,2017-06-29 10:30,29,18.05,18.05,18.05,18.05,100
DVV17,2017-06-29 12:00,29,18.25,18.25,18.25,18.25,1
DVV17,2017-06-29 14:00,29,18,18,17.95,17.95,245
DVV17,2017-06-30 02:00,30,17.9,17.9,17.9,17.9,114
DVV17,2017-06-30 02:30,30,17.9,17.95,17.9,17.9,122
DVV17,2017-06-30 03:00,30,17.85,17.85,17.8,17.8,84
DVV17,2017-06-30 03:30,30,17.85,17.85,17.85,17.85,70
DVV17,2017-06-30 04:00,30,17.8,17.8,17.8,17.8,18
DVV17,2017-06-30 04:30,30,17.8,17.8,17.8,17.8,40
DVV17,2017-06-30 05:00,30,17.8,17.8,17.75,17.75,73
DVV17,2017-06-30 05:30,30,17.8,17.8,17.75,17.75,185
DVV17,2017-06-30 06:00,30,17.75,17.8,17.7,17.8,127
DVV17,2017-06-30 06:30,30,17.8,17.8,17.8,17.8,12
DVV17,2017-06-30 07:00,30,17.75,17.8,17.75,17.8,102
DVV17,2017-06-30 07:30,30,17.8,17.85,17.8,17.85,291
DVV17,2017-06-30 08:30,30,17.85,17.9,17.85,17.9,188
DVV17,2017-06-30 09:00,30,18,18.05,17.85,17.85,188
DVV17,2017-06-30 09:30,30,17.85,17.95,17.8,17.9,165
DVV17,2017-06-30 10:00,30,17.85,17.9,17.8,17.85,632
DVV17,2017-06-30 10:30,30,17.95,17.95,17.85,17.9,90
DVV17,2017-06-30 11:00,30,17.9,17.9,17.9,17.9,60
DVV17,2017-06-30 11:30,30,17.9,17.9,17.9,17.9,12
DVV17,2017-06-30 12:30,30,17.95,17.95,17.95,17.95,19
DVV17,2017-06-30 13:00,30,17.95,17.95,17.95,17.95,9
DVV17,2017-06-30 14:30,30,17.95,17.95,17.95,17.95,66
DVV17,2017-07-03 02:00,3,17.7,17.7,17.7,17.7,136
DVV17,2017-07-03 02:30,3,17.7,17.75,17.7,17.7,202
DVV17,2017-07-03 03:00,3,17.7,17.7,17.65,17.65,9
DVV17,2017-07-03 03:30,3,17.65,17.65,17.65,17.65,33
DVV17,2017-07-03 05:00,3,17.6,17.6,17.6,17.6,78
DVV17,2017-07-03 05:30,3,17.55,17.55,17.55,17.55,20
DVV17,2017-07-03 06:30,3,17.65,17.65,17.65,17.65,100
DVV17,2017-07-03 08:00,3,17.6,17.65,17.6,17.65,108
DVV17,2017-07-03 08:30,3,17.6,17.6,17.55,17.55,100
DVV17,2017-07-03 09:00,3,17.55,17.55,17.55,17.55,51
DVV17,2017-07-03 09:30,3,17.6,17.6,17.55,17.55,25
DVV17,2017-07-03 10:00,3,17.55,17.6,17.55,17.6,129
DVV17,2017-07-03 10:30,3,17.6,17.6,17.6,17.6,100
DVV17,2017-07-03 12:30,3,17.75,17.75,17.75,17.75,12
DVV17,2017-07-03 14:30,3,17.85,17.85,17.85,17.85,85
DVV17,2017-07-04 02:00,4,17.75,17.75,17.6,17.65,187
DVV17,2017-07-04 02:30,4,17.65,17.7,17.65,17.7,425
DVV17,2017-07-04 03:00,4,17.7,17.7,17.7,17.7,205
DVV17,2017-07-04 03:30,4,17.7,17.75,17.7,17.75,134
DVV17,2017-07-04 04:00,4,17.7,17.75,17.7,17.75,401
DVV17,2017-07-04 04:30,4,17.75,17.75,17.75,17.75,200
DVV17,2017-07-04 05:00,4,17.75,17.8,17.75,17.8,441
DVV17,2017-07-04 05:30,4,17.75,17.75,17.75,17.75,25
DVV17,2017-07-04 08:30,4,17.75,17.8,17.7,17.8,743
DVV17,2017-07-04 09:00,4,17.75,17.75,17.75,17.75,5
DVV17,2017-07-04 09:30,4,17.75,17.8,17.7,17.75,159
DVV17,2017-07-04 10:00,4,17.75,17.75,17.75,17.75,8
DVV17,2017-07-04 11:00,4,17.85,17.85,17.85,17.85,1
DVV17,2017-07-04 12:00,4,17.8,17.8,17.8,17.8,29
DVV17,2017-07-04 12:30,4,17.8,17.8,17.8,17.8,3
DVV17,2017-07-05 02:30,5,17.8,17.8,17.75,17.75,70
DVV17,2017-07-05 03:00,5,17.85,17.85,17.85,17.85,9
DVV17,2017-07-05 03:30,5,17.9,17.95,17.9,17.95,73
DVV17,2017-07-05 04:00,5,17.95,17.95,17.95,17.95,39
DVV17,2017-07-05 04:30,5,17.85,17.85,17.85,17.85,124
DVV17,2017-07-05 05:00,5,17.85,17.85,17.85,17.85,45
DVV17,2017-07-05 05:30,5,17.85,17.85,17.85,17.85,135
DVV17,2017-07-05 07:00,5,17.9,17.9,17.9,17.9,9
DVV17,2017-07-05 07:30,5,17.85,17.85,17.85,17.85,18
DVV17,2017-07-05 08:00,5,17.85,17.85,17.85,17.85,16
DVV17,2017-07-05 08:30,5,17.85,17.9,17.85,17.9,31
DVV17,2017-07-05 09:00,5,18,18,18,18,32
DVV17,2017-07-05 09:30,5,18,18,18,18,21
DVV17,2017-07-05 10:00,5,17.9,17.9,17.8,17.8,106
DVV17,2017-07-05 13:00,5,17.85,17.85,17.85,17.85,8
DVV17,2017-07-06 02:00,6,17.85,17.95,17.85,17.95,71
DVV17,2017-07-06 03:00,6,17.95,17.95,17.9,17.9,9
DVV17,2017-07-06 03:30,6,17.95,17.95,17.95,17.95,8
DVV17,2017-07-06 04:00,6,18.05,18.1,18,18.1,329
DVV17,2017-07-06 04:30,6,18.1,18.1,18.1,18.1,200
DVV17,2017-07-06 05:00,6,18.15,18.15,18.15,18.15,4
DVV17,2017-07-06 06:00,6,18.15,18.15,18.15,18.15,145
DVV17,2017-07-06 07:00,6,18.1,18.15,18.1,18.15,105
DVV17,2017-07-06 08:00,6,18.1,18.15,18.1,18.15,110
DVV17,2017-07-06 08:30,6,18.15,18.3,18.15,18.25,281
DVV17,2017-07-06 09:00,6,18.25,18.25,18.25,18.25,46
DVV17,2017-07-06 09:30,6,18.2,18.2,18.1,18.1,115
DVV17,2017-07-06 10:00,6,18.1,18.1,18,18.1,130
DVV17,2017-07-06 10:30,6,18.1,18.1,18.1,18.1,100
DVV17,2017-07-06 11:00,6,18.15,18.15,18.15,18.15,20
DVV17,2017-07-06 12:30,6,18.15,18.15,18.15,18.15,5
DVV17,2017-07-06 14:30,6,18.3,18.35,18.25,18.25,68
DVV17,2017-07-07 02:00,7,18.15,18.2,18.1,18.2,141
DVV17,2017-07-07 02:30,7,18.15,18.2,18.15,18.2,13
DVV17,2017-07-07 03:00,7,18.2,18.2,18.2,18.2,2
DVV17,2017-07-07 04:00,7,18.3,18.3,18.3,18.3,9
DVV17,2017-07-07 05:00,7,18.3,18.3,18.3,18.3,87
DVV17,2017-07-07 05:30,7,18.3,18.3,18.3,18.3,33
DVV17,2017-07-07 06:00,7,18.3,18.3,18.3,18.3,28
DVV17,2017-07-07 06:30,7,18.3,18.3,18.25,18.25,34
DVV17,2017-07-07 07:30,7,18.2,18.2,18.2,18.2,50
DVV17,2017-07-07 08:30,7,18.2,18.2,18.2,18.2,2
DVV17,2017-07-07 09:00,7,18.15,18.15,18.15,18.15,5
DVV17,2017-07-07 10:00,7,18.2,18.25,18.2,18.25,294
DVV17,2017-07-07 10:30,7,18.15,18.25,18.15,18.15,160
DVV17,2017-07-07 11:00,7,18.05,18.05,18.05,18.05,10
DVV17,2017-07-07 12:00,7,18.05,18.05,18.05,18.05,8
DVV17,2017-07-10 02:00,10,18.05,18.05,18,18,91
DVV17,2017-07-10 02:30,10,17.95,17.95,17.95,17.95,9
DVV17,2017-07-10 03:00,10,17.9,17.9,17.9,17.9,70
DVV17,2017-07-10 03:30,10,17.9,17.9,17.9,17.9,21
DVV17,2017-07-10 06:00,10,17.95,17.95,17.95,17.95,50
DVV17,2017-07-10 09:00,10,17.9,17.9,17.9,17.9,5
DVV17,2017-07-10 10:00,10,17.95,17.95,17.95,17.95,5
DVV17,2017-07-10 10:30,10,17.85,17.9,17.85,17.9,32
DVV17,2017-07-10 14:00,10,17.8,17.8,17.8,17.8,10
DVV17,2017-07-10 14:30,10,17.8,17.85,17.8,17.85,14
DVV17,2017-07-11 02:00,11,17.7,17.8,17.7,17.8,131
DVV17,2017-07-11 02:30,11,17.8,17.8,17.8,17.8,17
DVV17,2017-07-11 03:00,11,17.9,17.9,17.9,17.9,25
DVV17,2017-07-11 03:30,11,17.8,17.8,17.8,17.8,3
DVV17,2017-07-11 05:00,11,17.75,17.75,17.75,17.75,1
DVV17,2017-07-11 07:30,11,17.75,17.75,17.75,17.75,50
DVV17,2017-07-11 08:00,11,17.7,17.7,17.65,17.7,154
DVV17,2017-07-11 08:30,11,17.7,17.7,17.7,17.7,298
DVV17,2017-07-11 09:00,11,17.7,17.7,17.7,17.7,78
DVV17,2017-07-11 10:00,11,17.6,17.95,17.6,17.95,294
DVV17,2017-07-11 10:30,11,17.85,17.85,17.75,17.75,33
DVV17,2017-07-12 02:30,12,17.7,17.7,17.7,17.7,200
DVV17,2017-07-12 03:00,12,17.65,17.65,17.65,17.65,82
DVV17,2017-07-12 03:30,12,17.65,17.65,17.65,17.65,300
DVV17,2017-07-12 04:00,12,17.6,17.65,17.6,17.65,221
DVV17,2017-07-12 05:30,12,17.6,17.6,17.6,17.6,34
DVV17,2017-07-12 06:00,12,17.65,17.65,17.65,17.65,166
DVV17,2017-07-12 06:30,12,17.65,17.65,17.6,17.65,543
DVV17,2017-07-12 07:00,12,17.6,17.6,17.6,17.6,5
DVV17,2017-07-12 07:30,12,17.6,17.6,17.5,17.5,100
DVV17,2017-07-12 08:00,12,17.4,17.45,17.4,17.45,515
DVV17,2017-07-12 08:30,12,17.4,17.4,17.4,17.4,312
DVV17,2017-07-12 10:00,12,17.35,17.35,17.35,17.35,15
DVV17,2017-07-12 11:00,12,17.35,17.35,17.35,17.35,5
DVV17,2017-07-12 12:00,12,17.35,17.35,17.3,17.3,62
DVV17,2017-07-13 02:00,13,17.3,17.3,17.3,17.3,5
DVV17,2017-07-13 02:30,13,17.3,17.3,17.25,17.25,22
DVV17,2017-07-13 03:00,13,17.3,17.3,17.25,17.25,88
DVV17,2017-07-13 03:30,13,17.25,17.4,17.25,17.35,201
DVV17,2017-07-13 04:00,13,17.35,17.4,17.35,17.35,212
DVV17,2017-07-13 04:30,13,17.4,17.4,17.4,17.4,33
DVV17,2017-07-13 05:00,13,17.4,17.4,17.4,17.4,168
DVV17,2017-07-13 05:30,13,17.4,17.4,17.4,17.4,237
DVV17,2017-07-13 06:00,13,17.4,17.5,17.4,17.5,198
DVV17,2017-07-13 06:30,13,17.45,17.45,17.35,17.4,93
DVV17,2017-07-13 07:00,13,17.35,17.35,17.35,17.35,16
DVV17,2017-07-13 07:30,13,17.4,17.45,17.4,17.45,30
DVV17,2017-07-13 08:00,13,17.4,17.4,17.4,17.4,62
DVV17,2017-07-13 08:30,13,17.4,17.4,17.3,17.35,139
DVV17,2017-07-13 09:00,13,17.35,17.4,17.3,17.4,296
DVV17,2017-07-13 09:30,13,17.4,17.4,17.3,17.3,69
DVV17,2017-07-13 10:00,13,17.35,17.35,17.2,17.3,166
DVV17,2017-07-13 10:30,13,17.3,17.3,17.3,17.3,84
DVV17,2017-07-13 11:30,13,17.25,17.25,17.25,17.25,5
DVV17,2017-07-13 12:00,13,17.25,17.25,17.25,17.25,2
DVV17,2017-07-13 12:30,13,17.35,17.35,17.35,17.35,38
DVV17,2017-07-14 02:30,14,17.25,17.25,17.25,17.25,118
DVV17,2017-07-14 03:00,14,17.25,17.25,17.25,17.25,23
DVV17,2017-07-14 03:30,14,17.25,17.25,17.25,17.25,26
DVV17,2017-07-14 04:30,14,17.3,17.3,17.3,17.3,3
DVV17,2017-07-14 07:00,14,17.3,17.3,17.3,17.3,13
DVV17,2017-07-14 07:30,14,17.3,17.3,17.3,17.3,152
DVV17,2017-07-14 08:00,14,17.35,17.45,17.3,17.45,69
DVV17,2017-07-14 08:30,14,17.45,17.45,17.3,17.35,166
DVV17,2017-07-14 09:00,14,17.35,17.4,17.35,17.35,23
DVV17,2017-07-14 10:00,14,17.3,17.3,17.2,17.2,540
DVV17,2017-07-14 10:30,14,17.2,17.3,17.2,17.25,264
DVV17,2017-07-14 14:00,14,17.25,17.25,17.25,17.25,4
DVV17,2017-07-14 14:30,14,17.2,17.2,17.2,17.2,1
DVV17,2017-07-17 02:00,17,17.15,17.2,17.15,17.2,68
DVV17,2017-07-17 03:00,17,17.25,17.25,17.2,17.2,354
DVV17,2017-07-17 03:30,17,17.25,17.3,17.25,17.3,9
DVV17,2017-07-17 04:00,17,17.35,17.35,17.35,17.35,28
DVV17,2017-07-17 04:30,17,17.35,17.35,17.25,17.25,13
DVV17,2017-07-17 05:00,17,17.15,17.2,17.15,17.2,34
DVV17,2017-07-17 05:30,17,17.2,17.2,17.15,17.15,34
DVV17,2017-07-17 06:00,17,17.1,17.1,17.1,17.1,52
DVV17,2017-07-17 07:00,17,17.15,17.15,17.15,17.15,146
DVV17,2017-07-17 07:30,17,17.2,17.25,17.2,17.25,104
DVV17,2017-07-17 08:00,17,17.2,17.3,17.2,17.25,71
DVV17,2017-07-17 08:30,17,17.2,17.25,17.2,17.2,109
DVV17,2017-07-17 09:00,17,17.2,17.2,17.1,17.1,14
DVV17,2017-07-17 09:30,17,17.15,17.2,17.1,17.1,38
DVV17,2017-07-17 10:00,17,17.1,17.1,17,17,388
DVV17,2017-07-17 10:30,17,17,17.1,17,17.1,256
DVV17,2017-07-17 11:30,17,17.05,17.05,17.05,17.05,1
DVV17,2017-07-18 02:00,18,17.05,17.1,17.05,17.1,203
DVV17,2017-07-18 02:30,18,17.15,17.15,17.1,17.1,482
DVV17,2017-07-18 03:00,18,17.1,17.15,17.1,17.1,102
DVV17,2017-07-18 03:30,18,17.1,17.1,17,17,111
DVV17,2017-07-18 04:00,18,17.05,17.1,17.05,17.1,106
DVV17,2017-07-18 04:30,18,17.1,17.15,17.1,17.15,9
DVV17,2017-07-18 05:00,18,17.15,17.15,17.15,17.15,64
DVV17,2017-07-18 05:30,18,17.15,17.2,17.15,17.2,94
DVV17,2017-07-18 06:00,18,17.2,17.25,17.2,17.2,185
DVV17,2017-07-18 06:30,18,17.25,17.3,17.25,17.25,82
DVV17,2017-07-18 07:00,18,17.25,17.3,17.25,17.3,88
DVV17,2017-07-18 07:30,18,17.25,17.25,17.25,17.25,45
DVV17,2017-07-18 08:30,18,17.35,17.35,17.2,17.2,166
DVV17,2017-07-18 09:00,18,17.2,17.25,17.1,17.15,477
DVV17,2017-07-18 09:30,18,17.15,17.2,17.15,17.2,9
DVV17,2017-07-18 10:00,18,17.3,17.3,17.2,17.2,189
DVV17,2017-07-18 10:30,18,17.2,17.25,17.15,17.15,231
DVV17,2017-07-18 11:00,18,17.2,17.2,17.2,17.2,14
DVV17,2017-07-18 14:00,18,17.15,17.15,17.15,17.15,40
DVV17,2017-07-19 02:00,19,17.2,17.2,17.05,17.05,12
DVV17,2017-07-19 02:30,19,17.1,17.1,17,17.05,778
DVV17,2017-07-19 03:00,19,17,17.05,17,17.05,354
DVV17,2017-07-19 03:30,19,17,17,17,17,144
DVV17,2017-07-19 04:00,19,17.05,17.05,17.05,17.05,1
DVV17,2017-07-19 04:30,19,17,17,17,17,54
DVV17,2017-07-19 05:00,19,17,17,16.9,16.9,546
DVV17,2017-07-19 05:30,19,16.95,16.95,16.95,16.95,270
DVV17,2017-07-19 06:00,19,16.9,16.9,16.9,16.9,35
DVV17,2017-07-19 06:30,19,16.85,16.85,16.85,16.85,189
DVV17,2017-07-19 07:30,19,16.9,16.9,16.9,16.9,147
DVV17,2017-07-19 08:00,19,16.9,16.9,16.85,16.85,41
DVV17,2017-07-19 08:30,19,16.8,16.8,16.8,16.8,12
DVV17,2017-07-19 09:00,19,16.75,16.75,16.75,16.75,22
DVV17,2017-07-19 09:30,19,16.75,16.75,16.75,16.75,5
DVV17,2017-07-19 10:00,19,16.8,16.8,16.7,16.75,859
DVV17,2017-07-19 10:30,19,16.75,16.8,16.75,16.8,109
DVV17,2017-07-19 14:30,19,16.75,16.75,16.75,16.75,5
DVV17,2017-07-20 02:30,20,16.6,16.6,16.6,16.6,55
DVV17,2017-07-20 03:00,20,16.6,16.6,16.6,16.6,41
DVV17,2017-07-20 04:00,20,16.65,16.65,16.65,16.65,31
DVV17,2017-07-20 04:30,20,16.65,16.65,16.65,16.65,15
DVV17,2017-07-20 05:00,20,16.7,16.7,16.7,16.7,102
DVV17,2017-07-20 05:30,20,16.7,16.7,16.7,16.7,11
DVV17,2017-07-20 06:30,20,16.6,16.6,16.6,16.6,40
DVV17,2017-07-20 07:00,20,16.55,16.55,16.4,16.4,255
DVV17,2017-07-20 07:30,20,16.45,16.5,16.45,16.45,539
DVV17,2017-07-20 08:00,20,16.4,16.5,16.3,16.5,1340
DVV17,2017-07-20 08:30,20,16.5,16.5,16.5,16.5,93
DVV17,2017-07-20 09:00,20,16.45,16.6,16.45,16.6,246
DVV17,2017-07-20 09:30,20,16.6,16.75,16.6,16.65,588
DVV17,2017-07-20 10:00,20,16.65,16.65,16.65,16.65,68
DVV17,2017-07-20 10:30,20,16.65,16.7,16.65,16.7,43
DVV17,2017-07-20 11:00,20,16.7,16.7,16.65,16.65,79
DVV17,2017-07-20 14:30,20,16.6,16.65,16.6,16.65,13
DVV17,2017-07-21 02:30,21,16.6,16.6,16.55,16.55,26
DVV17,2017-07-21 03:00,21,16.45,16.45,16.45,16.45,8
DVV17,2017-07-21 03:30,21,16.4,16.45,16.4,16.45,97
DVV17,2017-07-21 04:00,21,16.45,16.45,16.4,16.4,189
DVV17,2017-07-21 04:30,21,16.45,16.6,16.45,16.6,40
DVV17,2017-07-21 05:00,21,16.6,16.65,16.6,16.65,61
DVV17,2017-07-21 05:30,21,16.75,16.75,16.65,16.65,45
DVV17,2017-07-21 06:30,21,16.7,16.7,16.7,16.7,12
DVV17,2017-07-21 07:00,21,16.7,16.75,16.7,16.7,536
DVV17,2017-07-21 07:30,21,16.65,16.7,16.65,16.7,51
DVV17,2017-07-21 08:00,21,16.75,16.75,16.7,16.7,245
DVV17,2017-07-21 08:30,21,16.65,16.75,16.65,16.75,82
DVV17,2017-07-21 09:00,21,16.85,16.85,16.75,16.8,103
DVV17,2017-07-21 09:30,21,16.85,17,16.85,17,316
DVV17,2017-07-21 10:00,21,17,17.05,16.8,16.8,564
DVV17,2017-07-21 10:30,21,16.85,16.85,16.75,16.85,996
DVV17,2017-07-21 11:00,21,16.9,16.9,16.9,16.9,42
DVV17,2017-07-21 12:00,21,16.9,16.9,16.9,16.9,6
DVV17,2017-07-21 12:30,21,16.85,16.85,16.85,16.85,31
DVV17,2017-07-24 02:30,24,16.8,16.85,16.8,16.85,105
DVV17,2017-07-24 03:00,24,16.8,16.85,16.8,16.85,30
DVV17,2017-07-24 03:30,24,16.8,16.85,16.8,16.85,85
DVV17,2017-07-24 04:00,24,16.85,16.9,16.85,16.9,3
DVV17,2017-07-24 04:30,24,16.85,16.85,16.8,16.8,61
DVV17,2017-07-24 05:00,24,16.85,16.85,16.85,16.85,5
DVV17,2017-07-24 05:30,24,16.75,16.75,16.75,16.75,275
DVV17,2017-07-24 06:00,24,16.75,16.75,16.7,16.7,210
DVV17,2017-07-24 07:30,24,16.7,16.75,16.7,16.75,296
DVV17,2017-07-24 08:00,24,16.65,16.7,16.65,16.7,9
DVV17,2017-07-24 08:30,24,16.65,16.65,16.65,16.65,21
DVV17,2017-07-24 09:00,24,16.65,16.65,16.65,16.65,32
DVV17,2017-07-24 09:30,24,16.65,16.65,16.6,16.65,37
DVV17,2017-07-24 10:00,24,16.7,16.75,16.7,16.7,121
DVV17,2017-07-24 10:30,24,16.7,16.7,16.65,16.65,18
DVV17,2017-07-24 14:00,24,16.7,16.7,16.7,16.7,1
DVV17,2017-07-25 02:00,25,16.65,16.65,16.6,16.6,117
DVV17,2017-07-25 02:30,25,16.5,16.5,16.35,16.35,184
DVV17,2017-07-25 03:00,25,16.3,16.3,16.3,16.3,69
DVV17,2017-07-25 04:00,25,16.25,16.25,16.25,16.25,115
DVV17,2017-07-25 04:30,25,16.2,16.25,16.2,16.25,37
DVV17,2017-07-25 05:00,25,16.25,16.25,16.2,16.2,180
DVV17,2017-07-25 05:30,25,16.2,16.25,16.2,16.25,257
DVV17,2017-07-25 06:00,25,16.25,16.25,16.25,16.25,1
DVV17,2017-07-25 06:30,25,16.2,16.2,16.2,16.2,22
DVV17,2017-07-25 07:00,25,16.25,16.3,16.2,16.2,468
DVV17,2017-07-25 07:30,25,16.25,16.25,16.25,16.25,75
DVV17,2017-07-25 08:00,25,16.25,16.35,16.25,16.35,269
DVV17,2017-07-25 08:30,25,16.35,16.35,16.35,16.35,171
DVV17,2017-07-25 09:00,25,16.3,16.35,16.3,16.35,94
DVV17,2017-07-25 09:30,25,16.3,16.3,16.3,16.3,184
DVV17,2017-07-25 10:00,25,16.35,16.4,16.35,16.4,71
DVV17,2017-07-25 10:30,25,16.4,16.4,16.3,16.3,179
DVV17,2017-07-25 11:00,25,16.3,16.35,16.3,16.35,67
DVV17,2017-07-25 12:30,25,16.35,16.35,16.35,16.35,4
DVV17,2017-07-25 13:30,25,16.4,16.45,16.4,16.45,27
DVV17,2017-07-26 02:00,26,16.45,16.5,16.35,16.35,157
DVV17,2017-07-26 02:30,26,16.3,16.3,16.25,16.25,724
DVV17,2017-07-26 03:00,26,16.2,16.2,16.2,16.2,342
DVV17,2017-07-26 03:30,26,16.25,16.25,16.25,16.25,107
DVV17,2017-07-26 04:30,26,16.25,16.3,16.25,16.3,175
DVV17,2017-07-26 05:00,26,16.3,16.3,16.3,16.3,86
DVV17,2017-07-26 05:30,26,16.25,16.3,16.25,16.3,44
DVV17,2017-07-26 06:00,26,16.3,16.3,16.3,16.3,94
DVV17,2017-07-26 06:30,26,16.3,16.3,16.3,16.3,51
DVV17,2017-07-26 07:00,26,16.3,16.3,16.3,16.3,26
DVV17,2017-07-26 07:30,26,16.3,16.3,16.25,16.3,639
DVV17,2017-07-26 08:00,26,16.35,16.35,16.3,16.3,1069
DVV17,2017-07-26 08:30,26,16.3,16.35,16.3,16.3,531
DVV17,2017-07-26 09:00,26,16.3,16.3,16.3,16.3,104
DVV17,2017-07-26 09:30,26,16.3,16.35,16.3,16.35,941
DVV17,2017-07-26 10:00,26,16.35,16.35,16.25,16.3,1394
DVV17,2017-07-26 10:30,26,16.3,16.3,16.2,16.2,858
DVV17,2017-07-26 12:30,26,16.2,16.2,16.15,16.15,14
DVV17,2017-07-26 13:30,26,16.15,16.15,16.1,16.1,20
DVV17,2017-07-26 14:00,26,16.15,16.15,16.15,16.15,79
DVV17,2017-07-27 02:00,27,16.15,16.15,16.15,16.15,5
DVV17,2017-07-27 02:30,27,16.1,16.1,16.1,16.1,62
DVV17,2017-07-27 03:00,27,16.1,16.1,16.05,16.1,297
DVV17,2017-07-27 03:30,27,16.15,16.2,16.15,16.2,72
DVV17,2017-07-27 04:00,27,16.2,16.2,16.2,16.2,17
DVV17,2017-07-27 04:30,27,16.15,16.15,16.15,16.15,282
DVV17,2017-07-27 05:00,27,16.15,16.15,16.1,16.1,54
DVV17,2017-07-27 05:30,27,16.15,16.15,16.15,16.15,6
DVV17,2017-07-27 06:00,27,16.15,16.15,16.15,16.15,50
DVV17,2017-07-27 06:30,27,16.2,16.2,16.2,16.2,10
DVV17,2017-07-27 07:30,27,16.2,16.2,16.2,16.2,100
DVV17,2017-07-27 08:30,27,16.2,16.25,16.2,16.25,67
DVV17,2017-07-27 09:00,27,16.2,16.2,16.15,16.15,81
DVV17,2017-07-27 09:30,27,16.15,16.15,16.15,16.15,92
DVV17,2017-07-27 10:00,27,16.1,16.15,16.1,16.15,522
DVV17,2017-07-27 10:30,27,16.15,16.15,16.1,16.15,102
DVV17,2017-07-27 11:30,27,16.15,16.25,16.15,16.2,25
DVV17,2017-07-27 12:00,27,16.25,16.5,16.25,16.5,100
DVV17,2017-07-27 12:30,27,16.35,16.35,16.35,16.35,6
DVV17,2017-07-27 13:00,27,16.3,16.3,16.3,16.3,13
DVV17,2017-07-27 13:30,27,16.35,16.35,16.35,16.35,5
DVV17,2017-07-27 14:30,27,16.25,16.25,16.2,16.2,23
DVV17,2017-07-28 02:00,28,16.35,16.35,16.35,16.35,85
DVV17,2017-07-28 02:30,28,16.4,16.4,16.4,16.4,25
DVV17,2017-07-28 03:00,28,16.35,16.4,16.35,16.4,69
DVV17,2017-07-28 03:30,28,16.4,16.4,16.4,16.4,83
DVV17,2017-07-28 04:00,28,16.4,16.45,16.4,16.4,62
DVV17,2017-07-28 04:30,28,16.4,16.45,16.4,16.4,101
DVV17,2017-07-28 05:30,28,16.4,16.4,16.4,16.4,10
DVV17,2017-07-28 06:00,28,16.3,16.3,16.3,16.3,13
DVV17,2017-07-28 07:00,28,16.3,16.3,16.3,16.3,60
DVV17,2017-07-28 07:30,28,16.3,16.4,16.3,16.4,75
DVV17,2017-07-28 08:00,28,16.4,16.4,16.35,16.35,50
DVV17,2017-07-28 08:30,28,16.35,16.35,16.3,16.35,116
DVV17,2017-07-28 09:00,28,16.35,16.4,16.35,16.4,320
DVV17,2017-07-28 09:30,28,16.4,16.4,16.4,16.4,107
DVV17,2017-07-28 10:00,28,16.4,16.4,16.35,16.35,323
DVV17,2017-07-28 10:30,28,16.35,16.45,16.35,16.4,157
DVV17,2017-07-28 12:00,28,16.3,16.3,16.3,16.3,2
DVV17,2017-07-28 14:30,28,16.35,16.35,16.35,16.35,2
DVV17,2017-07-31 02:00,31,16.2,16.25,16.2,16.25,10
DVV17,2017-07-31 02:30,31,16.25,16.3,16.25,16.3,64
DVV17,2017-07-31 03:00,31,16.25,16.25,16.2,16.2,28
DVV17,2017-07-31 03:30,31,16.2,16.2,16.2,16.2,130
DVV17,2017-07-31 04:00,31,16.2,16.25,16.2,16.25,43
DVV17,2017-07-31 04:30,31,16.2,16.25,16.2,16.25,23
DVV17,2017-07-31 05:00,31,16.25,16.25,16.25,16.25,69
DVV17,2017-07-31 05:30,31,16.25,16.25,16.25,16.25,5
DVV17,2017-07-31 06:00,31,16.2,16.2,16.2,16.2,20
DVV17,2017-07-31 06:30,31,16.2,16.2,16.2,16.2,49
DVV17,2017-07-31 07:30,31,16.25,16.25,16.25,16.25,17
DVV17,2017-07-31 08:00,31,16.25,16.25,16.25,16.25,47
DVV17,2017-07-31 08:30,31,16.3,16.3,16.25,16.3,87
DVV17,2017-07-31 09:00,31,16.3,16.3,16.3,16.3,20
DVV17,2017-07-31 09:30,31,16.4,16.5,16.4,16.5,221
DVV17,2017-07-31 10:00,31,16.5,16.5,16.45,16.5,417
DVV17,2017-07-31 10:30,31,16.45,16.5,16.4,16.5,517
DVV17,2017-07-31 11:00,31,16.5,16.5,16.5,16.5,10
DVV17,2017-07-31 12:00,31,16.5,16.5,16.5,16.5,6
DVV17,2017-07-31 14:30,31,16.5,16.5,16.5,16.5,6
DVV17,2017-08-01 01:30,1,16.3,16.3,16.3,16.3,9
DVV17,2017-08-01 02:00,1,16.35,16.4,16.2,16.4,151
DVV17,2017-08-01 02:30,1,16.4,16.45,16.4,16.45,15
DVV17,2017-08-01 03:00,1,16.35,16.35,16.25,16.25,154
DVV17,2017-08-01 03:30,1,16.25,16.25,16.2,16.2,124
DVV17,2017-08-01 04:00,1,16.2,16.25,16.2,16.25,60
DVV17,2017-08-01 04:30,1,16.25,16.25,16.2,16.25,122
DVV17,2017-08-01 05:00,1,16.25,16.35,16.25,16.3,158
DVV17,2017-08-01 05:30,1,16.3,16.3,16.3,16.3,139
DVV17,2017-08-01 06:00,1,16.35,16.45,16.3,16.4,374
DVV17,2017-08-01 06:30,1,16.4,16.4,16.35,16.35,210
DVV17,2017-08-01 07:00,1,16.3,16.35,16.3,16.35,48
DVV17,2017-08-01 07:30,1,16.35,16.35,16.25,16.3,210
DVV17,2017-08-01 08:00,1,16.25,16.3,16.25,16.25,290
DVV17,2017-08-01 08:30,1,16.25,16.25,16.25,16.25,84
DVV17,2017-08-01 09:00,1,16.25,16.25,16.2,16.25,290
DVV17,2017-08-01 09:30,1,16.25,16.25,16.05,16.1,615
DVV17,2017-08-01 10:00,1,16.2,16.2,16.15,16.15,252
DVV17,2017-08-01 10:30,1,16.2,16.2,16.1,16.1,96
DVV17,2017-08-01 11:00,1,16.1,16.1,16.1,16.1,2
DVV17,2017-08-01 11:30,1,16.15,16.15,16.15,16.15,11
DVV17,2017-08-01 14:00,1,16.1,16.1,16.1,16.1,33
DVV17,2017-08-02 01:00,2,16.1,16.1,16.1,16.1,12
DVV17,2017-08-02 02:00,2,16.05,16.05,16.05,16.05,5
DVV17,2017-08-02 02:30,2,16.1,16.1,16,16,126
DVV17,2017-08-02 03:00,2,16,16,15.95,16,140
DVV17,2017-08-02 03:30,2,16,16.05,16,16.05,113
DVV17,2017-08-02 04:00,2,16.1,16.1,16.05,16.05,163
DVV17,2017-08-02 04:30,2,16.1,16.15,16.1,16.15,203
DVV17,2017-08-02 05:00,2,16.15,16.15,16.15,16.15,305
DVV17,2017-08-02 05:30,2,16.15,16.15,16.15,16.15,284
DVV17,2017-08-02 06:00,2,16.2,16.2,16.2,16.2,75
DVV17,2017-08-02 06:30,2,16.2,16.2,16.2,16.2,4
DVV17,2017-08-02 07:00,2,16.2,16.2,16.2,16.2,41
DVV17,2017-08-02 07:30,2,16.15,16.15,16.15,16.15,30
DVV17,2017-08-02 08:00,2,16.1,16.15,16.1,16.15,248
DVV17,2017-08-02 08:30,2,16.15,16.2,16.15,16.2,216
DVV17,2017-08-02 09:00,2,16.15,16.3,16.15,16.3,312
DVV17,2017-08-02 09:30,2,16.3,16.4,16.3,16.4,278
DVV17,2017-08-02 10:00,2,16.35,16.35,16.3,16.3,376
DVV17,2017-08-02 10:30,2,16.3,16.35,16.3,16.35,1037
DVV17,2017-08-02 11:00,2,16.35,16.35,16.35,16.35,25
DVV17,2017-08-02 11:30,2,16.35,16.35,16.35,16.35,11
DVV17,2017-08-02 14:00,2,16.35,16.35,16.35,16.35,23
DVV17,2017-08-03 02:00,3,16.4,16.4,16.4,16.4,25
DVV17,2017-08-03 02:30,3,16.45,16.55,16.45,16.55,352
DVV17,2017-08-03 03:00,3,16.55,16.6,16.5,16.55,129
DVV17,2017-08-03 03:30,3,16.55,16.55,16.5,16.5,154
DVV17,2017-08-03 04:00,3,16.5,16.5,16.45,16.45,136
DVV17,2017-08-03 04:30,3,16.45,16.5,16.45,16.5,117
DVV17,2017-08-03 05:00,3,16.5,16.6,16.5,16.55,564
DVV17,2017-08-03 05:30,3,16.5,16.55,16.5,16.55,70
DVV17,2017-08-03 06:00,3,16.5,16.55,16.5,16.55,258
DVV17,2017-08-03 06:30,3,16.55,16.6,16.55,16.55,565
DVV17,2017-08-03 07:00,3,16.55,16.6,16.55,16.6,50
DVV17,2017-08-03 07:30,3,16.55,16.6,16.55,16.55,388
DVV17,2017-08-03 08:00,3,16.55,16.55,16.4,16.5,1026
DVV17,2017-08-03 08:30,3,16.5,16.55,16.3,16.55,2135
DVV17,2017-08-03 09:00,3,16.6,16.6,16.55,16.6,1847
DVV17,2017-08-03 09:30,3,16.55,16.6,16.55,16.6,515
DVV17,2017-08-03 10:00,3,16.6,16.6,16.55,16.6,610
DVV17,2017-08-03 10:30,3,16.6,16.65,16.6,16.65,187
DVV17,2017-08-03 11:30,3,16.6,16.6,16.6,16.6,6
DVV17,2017-08-03 12:30,3,16.55,16.55,16.55,16.55,14
DVV17,2017-08-03 13:00,3,16.55,16.55,16.55,16.55,20
DVV17,2017-08-04 01:30,4,16.7,16.7,16.7,16.7,5
DVV17,2017-08-04 02:00,4,16.65,16.7,16.65,16.7,283
DVV17,2017-08-04 02:30,4,16.75,16.75,16.75,16.75,15
DVV17,2017-08-04 03:30,4,16.75,16.75,16.7,16.75,128
DVV17,2017-08-04 04:00,4,16.7,16.7,16.7,16.7,167
DVV17,2017-08-04 04:30,4,16.7,16.75,16.7,16.75,15
DVV17,2017-08-04 05:00,4,16.8,16.8,16.75,16.75,5
DVV17,2017-08-04 05:30,4,16.75,16.75,16.75,16.75,58
DVV17,2017-08-04 06:00,4,16.8,16.8,16.75,16.75,174
DVV17,2017-08-04 06:30,4,16.7,16.7,16.7,16.7,28
DVV17,2017-08-04 07:00,4,16.65,16.7,16.65,16.65,509
DVV17,2017-08-04 07:30,4,16.65,16.65,16.6,16.6,1760
DVV17,2017-08-04 08:00,4,16.6,16.7,16.6,16.6,375
DVV17,2017-08-04 08:30,4,16.6,16.6,16.55,16.6,306
DVV17,2017-08-04 09:00,4,16.55,16.6,16.5,16.5,203
DVV17,2017-08-04 09:30,4,16.5,16.55,16.5,16.55,132
DVV17,2017-08-04 10:00,4,16.5,16.6,16.5,16.5,201
DVV17,2017-08-04 10:30,4,16.55,16.65,16.55,16.65,34
DVV17,2017-08-04 11:00,4,16.6,16.6,16.6,16.6,5
DVV17,2017-08-04 14:30,4,16.6,16.65,16.6,16.65,23
DVV17,2017-08-07 02:00,7,16.5,16.6,16.5,16.5,52
DVV17,2017-08-07 02:30,7,16.55,16.55,16.55,16.55,100
DVV17,2017-08-07 03:00,7,16.7,16.7,16.65,16.65,224
DVV17,2017-08-07 03:30,7,16.65,16.65,16.65,16.65,475
DVV17,2017-08-07 04:00,7,16.6,16.7,16.6,16.7,284
DVV17,2017-08-07 04:30,7,16.7,16.75,16.65,16.75,472
DVV17,2017-08-07 05:00,7,16.75,16.75,16.75,16.75,31
DVV17,2017-08-07 05:30,7,16.75,16.75,16.75,16.75,61
DVV17,2017-08-07 06:00,7,16.75,16.75,16.75,16.75,117
DVV17,2017-08-07 06:30,7,16.8,16.8,16.8,16.8,28
DVV17,2017-08-07 07:00,7,16.8,16.8,16.75,16.75,160
DVV17,2017-08-07 07:30,7,16.75,16.75,16.75,16.75,1
DVV17,2017-08-07 08:00,7,16.7,16.7,16.7,16.7,133
DVV17,2017-08-07 08:30,7,16.65,16.65,16.65,16.65,174
DVV17,2017-08-07 09:00,7,16.6,16.6,16.6,16.6,194
DVV17,2017-08-07 09:30,7,16.6,16.6,16.5,16.55,81
DVV17,2017-08-07 10:00,7,16.5,16.6,16.5,16.5,214
DVV17,2017-08-07 10:30,7,16.5,16.55,16.45,16.45,177
DVV17,2017-08-07 11:00,7,16.5,16.5,16.5,16.5,35
DVV17,2017-08-07 11:30,7,16.55,16.55,16.55,16.55,5
DVV17,2017-08-08 02:00,8,16.5,16.55,16.35,16.35,1126
DVV17,2017-08-08 02:30,8,16.4,16.4,16.3,16.3,203
DVV17,2017-08-08 03:00,8,16.3,16.35,16.3,16.35,422
DVV17,2017-08-08 03:30,8,16.35,16.45,16.35,16.4,424
DVV17,2017-08-08 04:00,8,16.4,16.4,16.35,16.35,416
DVV17,2017-08-08 04:30,8,16.4,16.4,16.35,16.4,460
DVV17,2017-08-08 05:00,8,16.4,16.4,16.35,16.35,299
DVV17,2017-08-08 05:30,8,16.35,16.35,16.35,16.35,426
DVV17,2017-08-08 06:00,8,16.35,16.4,16.35,16.4,427
DVV17,2017-08-08 06:30,8,16.4,16.45,16.4,16.45,538
DVV17,2017-08-08 07:00,8,16.45,16.45,16.4,16.45,643
DVV17,2017-08-08 07:30,8,16.45,16.45,16.45,16.45,425
DVV17,2017-08-08 08:00,8,16.45,16.5,16.45,16.45,442
DVV17,2017-08-08 08:30,8,16.45,16.45,16.4,16.4,935
DVV17,2017-08-08 09:00,8,16.35,16.35,16.25,16.25,1260
DVV17,2017-08-08 09:30,8,16.25,16.25,16.15,16.15,562
DVV17,2017-08-08 10:00,8,16.15,16.25,16.15,16.25,661
DVV17,2017-08-08 10:30,8,16.25,16.3,16.25,16.25,103
DVV17,2017-08-08 11:00,8,16.2,16.2,16.2,16.2,23
DVV17,2017-08-08 11:30,8,16.25,16.3,16.25,16.3,70
DVV17,2017-08-08 12:00,8,16.4,16.4,16.4,16.4,6
DVV17,2017-08-08 14:00,8,16.45,16.6,16.45,16.55,72
DVV17,2017-08-08 14:30,8,16.6,16.6,16.6,16.6,2
DVV17,2017-08-09 01:00,9,16.7,16.7,16.6,16.6,45
DVV17,2017-08-09 01:30,9,16.6,16.6,16.6,16.6,22
DVV17,2017-08-09 02:00,9,16.55,16.8,16.55,16.7,301
DVV17,2017-08-09 02:30,9,16.7,16.8,16.7,16.75,509
DVV17,2017-08-09 03:00,9,16.75,17,16.75,16.9,482
DVV17,2017-08-09 03:30,9,16.9,16.9,16.8,16.8,50
DVV17,2017-08-09 04:00,9,16.85,17,16.8,17,856
DVV17,2017-08-09 04:30,9,17,17.05,16.9,16.95,963
DVV17,2017-08-09 05:00,9,16.95,16.95,16.9,16.9,58
DVV17,2017-08-09 05:30,9,16.95,16.95,16.8,16.8,124
DVV17,2017-08-09 06:00,9,16.7,16.8,16.7,16.75,40
DVV17,2017-08-09 06:30,9,16.75,16.85,16.75,16.85,65
DVV17,2017-08-09 07:00,9,16.9,17.05,16.85,17.05,1033
DVV17,2017-08-09 07:30,9,17.05,17.1,17,17,1149
DVV17,2017-08-09 08:00,9,16.95,17,16.85,16.85,248
DVV17,2017-08-09 08:30,9,16.85,16.85,16.75,16.75,705
DVV17,2017-08-09 09:00,9,16.75,16.8,16.75,16.8,81
DVV17,2017-08-09 09:30,9,16.8,16.8,16.75,16.75,18
DVV17,2017-08-09 10:00,9,16.75,16.85,16.75,16.8,168
DVV17,2017-08-09 10:30,9,16.85,16.85,16.8,16.8,235
DVV17,2017-08-09 12:30,9,16.8,16.8,16.8,16.8,100
DVV17,2017-08-09 13:30,9,16.9,17.1,16.9,17.05,89
DVV17,2017-08-09 14:00,9,17.1,17.1,17.1,17.1,11
DVV17,2017-08-09 14:30,9,16.95,16.95,16.9,16.9,4
DVV17,2017-08-10 02:00,10,17.05,17.05,16.9,17,41
DVV17,2017-08-10 02:30,10,17,17,16.9,16.95,47
DVV17,2017-08-10 03:00,10,17,17.15,17,17.15,285
DVV17,2017-08-10 03:30,10,17,17.1,17,17.1,41
DVV17,2017-08-10 04:00,10,17.15,17.25,17.15,17.25,200
DVV17,2017-08-10 04:30,10,17.2,17.2,17.1,17.1,51
DVV17,2017-08-10 05:00,10,17.1,17.1,17.1,17.1,20
DVV17,2017-08-10 05:30,10,17.15,17.15,17.1,17.1,30
DVV17,2017-08-10 06:00,10,17.05,17.05,17.05,17.05,12
DVV17,2017-08-10 06:30,10,17.05,17.05,17,17.05,42
DVV17,2017-08-10 07:00,10,17,17.05,17,17,102
DVV17,2017-08-10 07:30,10,17.15,17.2,17.1,17.2,284
DVV17,2017-08-10 08:00,10,17.15,17.3,17.15,17.3,359
DVV17,2017-08-10 08:30,10,17.35,17.5,17.3,17.35,522
DVV17,2017-08-10 09:00,10,17.35,17.65,17.35,17.6,700
DVV17,2017-08-10 09:30,10,17.65,17.65,17.45,17.5,472
DVV17,2017-08-10 10:00,10,17.55,17.75,17.45,17.65,467
DVV17,2017-08-10 10:30,10,17.7,17.85,17.65,17.8,515
DVV17,2017-08-10 11:00,10,17.85,18,17.8,17.95,515
DVV17,2017-08-10 11:30,10,17.95,18,17.9,17.9,419
DVV17,2017-08-10 12:00,10,17.9,17.9,17.7,17.7,211
DVV17,2017-08-10 12:30,10,17.8,17.8,17.8,17.8,3
DVV17,2017-08-10 13:00,10,17.9,17.95,17.75,17.75,60
DVV17,2017-08-10 13:30,10,17.7,17.7,17.6,17.7,26
DVV17,2017-08-10 14:00,10,17.85,18.05,17.85,17.95,88
DVV17,2017-08-10 14:30,10,17.95,18.15,17.9,18.15,86
DVV17,2017-08-11 01:00,11,18.45,19,18.45,18.75,199
DVV17,2017-08-11 01:30,11,18.7,18.7,18.45,18.45,137
DVV17,2017-08-11 02:00,11,18.5,18.8,18.4,18.5,186
DVV17,2017-08-11 02:30,11,18.45,18.8,18.45,18.65,599
DVV17,2017-08-11 03:00,11,18.65,19.25,18.55,19.25,1606
DVV17,2017-08-11 03:30,11,19.3,19.35,18.9,19,2544
DVV17,2017-08-11 04:00,11,19.05,19.15,18.9,18.9,298
DVV17,2017-08-11 04:30,11,18.85,18.85,18.7,18.75,404
DVV17,2017-08-11 05:00,11,18.75,18.75,18.5,18.55,1958
DVV17,2017-08-11 05:30,11,18.5,18.55,18.45,18.55,285
DVV17,2017-08-11 06:00,11,18.55,18.6,18.5,18.5,222
DVV17,2017-08-11 06:30,11,18.55,18.55,18.45,18.45,185
DVV17,2017-08-11 07:00,11,18.5,18.55,18.3,18.4,240
DVV17,2017-08-11 07:30,11,18.5,18.5,17.9,17.9,404
DVV17,2017-08-11 08:00,11,17.95,18.1,17.6,18.1,863
DVV17,2017-08-11 08:30,11,18.05,18.15,17.8,17.95,445
DVV17,2017-08-11 09:00,11,18,18.05,17.9,17.95,1972
DVV17,2017-08-11 09:30,11,17.95,18,17.75,17.85,1685
DVV17,2017-08-11 10:00,11,17.9,18.05,17.85,18.05,2279
DVV17,2017-08-11 10:30,11,18.05,18.1,18,18.05,714
DVV17,2017-08-11 11:00,11,18.05,18.15,18.05,18.15,30
DVV17,2017-08-11 11:30,11,18.1,18.1,18.1,18.1,13
DVV17,2017-08-11 12:00,11,18.1,18.15,18.1,18.15,117
DVV17,2017-08-11 12:30,11,18.2,18.25,18.2,18.25,7
DVV17,2017-08-11 13:00,11,18.1,18.1,18.1,18.1,3
DVV17,2017-08-11 13:30,11,18.2,18.6,18.2,18.6,155
DVV17,2017-08-11 14:00,11,18.5,18.75,18.5,18.75,19
DVV17,2017-08-11 14:30,11,18.5,18.5,18.35,18.35,18
DVV17,2017-08-14 01:00,14,17.95,17.95,17.75,17.75,91
DVV17,2017-08-14 01:30,14,17.7,17.8,17.65,17.75,439
DVV17,2017-08-14 02:00,14,17.75,17.75,17.45,17.5,1465
DVV17,2017-08-14 02:30,14,17.4,17.45,17.2,17.3,1341
DVV17,2017-08-14 03:00,14,17.25,17.35,17.2,17.25,1001
DVV17,2017-08-14 03:30,14,17.25,17.35,17.25,17.3,568
DVV17,2017-08-14 04:00,14,17.3,17.35,17.3,17.35,379
DVV17,2017-08-14 04:30,14,17.4,17.4,17.35,17.4,257
DVV17,2017-08-14 05:00,14,17.4,17.45,17.35,17.4,100
DVV17,2017-08-14 05:30,14,17.4,17.4,17.4,17.4,115
DVV17,2017-08-14 06:00,14,17.4,17.4,17.35,17.35,37
DVV17,2017-08-14 06:30,14,17.4,17.4,17.4,17.4,5
DVV17,2017-08-14 07:00,14,17.45,17.5,17.4,17.4,416
DVV17,2017-08-14 07:30,14,17.4,17.4,17.35,17.4,407
DVV17,2017-08-14 08:00,14,17.35,17.45,17.25,17.25,580
DVV17,2017-08-14 08:30,14,17.2,17.2,17.15,17.15,397
DVV17,2017-08-14 09:00,14,17.15,17.15,17.1,17.1,295
DVV17,2017-08-14 09:30,14,17.1,17.1,17,17,412
DVV17,2017-08-14 10:00,14,17.05,17.15,17,17.15,967
DVV17,2017-08-14 10:30,14,17.1,17.15,17.1,17.1,904
DVV17,2017-08-14 11:00,14,17,17,17,17,3
DVV17,2017-08-14 11:30,14,17.1,17.1,17.05,17.05,22
DVV17,2017-08-14 13:00,14,16.95,16.95,16.95,16.95,11
DVV17,2017-08-14 13:30,14,16.95,16.95,16.95,16.95,50
DVV17,2017-08-14 14:00,14,16.95,16.95,16.85,16.85,8
DVV17,2017-08-14 14:30,14,16.9,16.9,16.75,16.75,63
DVV17,2017-08-15 01:00,15,16.8,16.8,16.65,16.65,47
DVV17,2017-08-15 01:30,15,16.65,16.65,16.65,16.65,39
DVV17,2017-08-15 02:00,15,16.6,16.6,16.4,16.4,903
DVV17,2017-08-15 02:30,15,16.4,16.55,16.4,16.5,215
DVV17,2017-08-15 03:00,15,16.5,16.6,16.5,16.5,526
DVV17,2017-08-15 03:30,15,16.55,16.6,16.55,16.55,112
DVV17,2017-08-15 04:30,15,16.45,16.45,16.45,16.45,122
DVV17,2017-08-15 05:00,15,16.4,16.4,16.4,16.4,65
DVV17,2017-08-15 05:30,15,16.4,16.5,16.4,16.4,198
DVV17,2017-08-15 06:00,15,16.35,16.4,16.35,16.4,305
DVV17,2017-08-15 06:30,15,16.4,16.4,16.4,16.4,32
DVV17,2017-08-15 07:00,15,16.45,16.45,16.45,16.45,1
DVV17,2017-08-15 07:30,15,16.4,16.4,16.35,16.35,355
DVV17,2017-08-15 08:00,15,16.4,16.4,16.3,16.35,324
DVV17,2017-08-15 08:30,15,16.35,16.5,16.3,16.45,1235
DVV17,2017-08-15 09:00,15,16.45,16.55,16.45,16.55,162
DVV17,2017-08-15 09:30,15,16.6,16.6,16.5,16.55,698
DVV17,2017-08-15 10:00,15,16.6,16.75,16.6,16.75,1737
DVV17,2017-08-15 10:30,15,16.7,16.7,16.55,16.55,616
DVV17,2017-08-15 11:00,15,16.65,16.65,16.55,16.55,64
DVV17,2017-08-15 11:30,15,16.55,16.55,16.55,16.55,15
DVV17,2017-08-15 12:30,15,16.7,16.7,16.7,16.7,1
DVV17,2017-08-15 13:00,15,16.7,16.7,16.7,16.7,1
DVV17,2017-08-16 01:00,16,16.6,16.6,16.6,16.6,17
DVV17,2017-08-16 02:00,16,16.5,16.5,16.5,16.5,5
DVV17,2017-08-16 02:30,16,16.45,16.45,16.45,16.45,257
DVV17,2017-08-16 03:00,16,16.45,16.45,16.45,16.45,169
DVV17,2017-08-16 03:30,16,16.45,16.5,16.4,16.45,347
DVV17,2017-08-16 04:00,16,16.5,16.55,16.45,16.45,540
DVV17,2017-08-16 04:30,16,16.45,16.65,16.45,16.65,712
DVV17,2017-08-16 05:00,16,16.6,16.7,16.6,16.65,1317
DVV17,2017-08-16 05:30,16,16.65,16.7,16.6,16.6,799
DVV17,2017-08-16 06:00,16,16.6,16.6,16.6,16.6,3
DVV17,2017-08-16 06:30,16,16.6,16.6,16.6,16.6,98
DVV17,2017-08-16 07:00,16,16.6,16.65,16.6,16.65,146
DVV17,2017-08-16 07:30,16,16.65,16.65,16.65,16.65,85
DVV17,2017-08-16 08:00,16,16.6,16.6,16.55,16.6,181
DVV17,2017-08-16 08:30,16,16.6,16.6,16.45,16.45,699
DVV17,2017-08-16 09:00,16,16.5,16.55,16.5,16.5,485
DVV17,2017-08-16 09:30,16,16.5,16.55,16.45,16.45,296
DVV17,2017-08-16 10:00,16,16.4,16.55,16.4,16.45,876
DVV17,2017-08-16 10:30,16,16.45,16.5,16.35,16.35,493
DVV17,2017-08-16 11:30,16,16.4,16.45,16.4,16.45,14
DVV17,2017-08-16 12:00,16,16.45,16.5,16.45,16.5,51
DVV17,2017-08-16 12:30,16,16.45,16.45,16.45,16.45,38
DVV17,2017-08-16 13:00,16,16.45,16.5,16.45,16.5,116
DVV17,2017-08-16 13:30,16,16.5,16.5,16.45,16.5,102
DVV17,2017-08-16 14:30,16,16.45,16.5,16.45,16.5,39
DVV17,2017-08-17 01:00,17,16.65,16.65,16.5,16.5,4
DVV17,2017-08-17 01:30,17,16.5,16.5,16.5,16.5,2
DVV17,2017-08-17 02:00,17,16.55,16.6,16.55,16.55,184
DVV17,2017-08-17 02:30,17,16.5,16.55,16.5,16.55,107
DVV17,2017-08-17 03:00,17,16.55,16.65,16.55,16.65,48
DVV17,2017-08-17 03:30,17,16.6,16.75,16.6,16.75,274
DVV17,2017-08-17 04:00,17,16.75,16.8,16.75,16.8,55
DVV17,2017-08-17 04:30,17,16.8,16.85,16.75,16.8,331
DVV17,2017-08-17 05:00,17,16.8,16.8,16.8,16.8,213
DVV17,2017-08-17 05:30,17,16.8,16.85,16.8,16.85,99
DVV17,2017-08-17 06:00,17,16.9,16.95,16.85,16.95,214
DVV17,2017-08-17 06:30,17,16.95,16.95,16.8,16.95,847
DVV17,2017-08-17 07:00,17,16.95,17,16.9,17,364
DVV17,2017-08-17 07:30,17,16.95,16.95,16.9,16.9,701
DVV17,2017-08-17 08:00,17,16.85,16.95,16.85,16.9,386
DVV17,2017-08-17 08:30,17,16.95,16.95,16.8,16.95,438
DVV17,2017-08-17 09:00,17,16.95,17.2,16.9,17.2,876
DVV17,2017-08-17 09:30,17,17.15,17.25,17.1,17.2,1058
DVV17,2017-08-17 10:00,17,17.2,17.2,17.05,17.05,1250
DVV17,2017-08-17 10:30,17,17.05,17.25,17.05,17.15,654
DVV17,2017-08-17 11:00,17,17.15,17.25,17.15,17.2,14
DVV17,2017-08-17 11:30,17,17.2,17.55,17.2,17.55,96
DVV17,2017-08-17 12:00,17,17.55,17.6,17.5,17.6,67
DVV17,2017-08-17 12:30,17,17.4,17.6,17.4,17.55,27
DVV17,2017-08-17 13:00,17,17.6,17.85,17.6,17.75,81
DVV17,2017-08-17 13:30,17,17.7,17.8,17.65,17.7,59
DVV17,2017-08-17 14:00,17,17.85,17.85,17.85,17.85,10
DVV17,2017-08-17 14:30,17,17.8,18,17.7,17.95,501
DVV17,2017-08-18 01:00,18,17.55,17.7,17.35,17.45,24
DVV17,2017-08-18 01:30,18,17.55,17.6,17.55,17.6,4
DVV17,2017-08-18 02:00,18,17.65,17.8,17.55,17.55,619
DVV17,2017-08-18 02:30,18,17.6,17.6,17.55,17.55,388
DVV17,2017-08-18 03:00,18,17.55,17.75,17.55,17.65,830
DVV17,2017-08-18 03:30,18,17.7,17.75,17.7,17.75,385
DVV17,2017-08-18 04:00,18,17.8,17.85,17.75,17.75,642
DVV17,2017-08-18 04:30,18,17.7,17.7,17.5,17.6,207
DVV17,2017-08-18 05:00,18,17.55,17.6,17.45,17.5,458
DVV17,2017-08-18 05:30,18,17.45,17.5,17.45,17.5,212
DVV17,2017-08-18 06:00,18,17.55,17.6,17.55,17.6,27
DVV17,2017-08-18 06:30,18,17.55,17.55,17.45,17.45,139
DVV17,2017-08-18 07:00,18,17.4,17.45,17.4,17.45,27
DVV17,2017-08-18 07:30,18,17.45,17.5,17.4,17.5,130
DVV17,2017-08-18 08:00,18,17.5,17.55,17.45,17.55,544
DVV17,2017-08-18 08:30,18,17.55,17.75,17.55,17.7,1251
DVV17,2017-08-18 09:00,18,17.7,17.75,17.5,17.5,645
DVV17,2017-08-18 09:30,18,17.55,17.6,17.45,17.45,1103
DVV17,2017-08-18 10:00,18,17.5,17.6,17.3,17.3,1963
DVV17,2017-08-18 10:30,18,17.3,17.45,17.25,17.4,894
DVV17,2017-08-18 11:00,18,17.4,17.4,17.2,17.2,104
DVV17,2017-08-18 11:30,18,17.2,17.25,17.05,17.15,136
DVV17,2017-08-18 12:30,18,17.4,17.85,17.4,17.85,68
DVV17,2017-08-18 13:00,18,17.8,17.8,17.5,17.55,52
DVV17,2017-08-18 13:30,18,17.6,17.6,17.6,17.6,2
DVV17,2017-08-18 14:30,18,17.55,17.7,17.55,17.7,17
DVV17,2017-08-21 01:00,21,17.6,17.65,17.6,17.65,3
DVV17,2017-08-21 01:30,21,17.65,17.65,17.55,17.55,23
DVV17,2017-08-21 02:00,21,17.6,17.65,17.5,17.55,431
DVV17,2017-08-21 02:30,21,17.55,17.6,17.5,17.6,386
DVV17,2017-08-21 03:00,21,17.55,17.6,17.55,17.55,218
DVV17,2017-08-21 03:30,21,17.55,17.55,17.55,17.55,30
DVV17,2017-08-21 04:00,21,17.55,17.55,17.5,17.55,289
DVV17,2017-08-21 04:30,21,17.55,17.55,17.5,17.5,278
DVV17,2017-08-21 05:00,21,17.5,17.5,17.4,17.4,478
DVV17,2017-08-21 05:30,21,17.4,17.45,17.4,17.45,608
DVV17,2017-08-21 06:00,21,17.45,17.5,17.45,17.5,50
DVV17,2017-08-21 06:30,21,17.5,17.5,17.45,17.45,115
DVV17,2017-08-21 07:00,21,17.5,17.5,17.5,17.5,28
DVV17,2017-08-21 07:30,21,17.5,17.55,17.5,17.55,168
DVV17,2017-08-21 08:00,21,17.55,17.55,17.5,17.5,470
DVV17,2017-08-21 08:30,21,17.55,17.7,17.55,17.65,1468
DVV17,2017-08-21 09:00,21,17.65,17.75,17.65,17.65,481
DVV17,2017-08-21 09:30,21,17.65,17.65,17.55,17.55,480
DVV17,2017-08-21 10:00,21,17.6,17.6,17.5,17.55,881
DVV17,2017-08-21 10:30,21,17.5,17.55,17.45,17.5,168
DVV17,2017-08-21 11:00,21,17.5,17.5,17.5,17.5,10
DVV17,2017-08-21 11:30,21,17.5,17.5,17.4,17.5,52
DVV17,2017-08-21 12:30,21,17.5,17.5,17.5,17.5,8
DVV17,2017-08-21 14:00,21,17.6,17.6,17.6,17.6,20
DVV17,2017-08-21 14:30,21,17.4,17.45,17.35,17.35,21
DVV17,2017-08-22 01:00,22,17.2,17.2,17.2,17.2,5
DVV17,2017-08-22 01:30,22,17.1,17.1,17.1,17.1,31
DVV17,2017-08-22 02:00,22,17,17.2,17,17.15,339
DVV17,2017-08-22 02:30,22,17.15,17.15,17.1,17.1,183
DVV17,2017-08-22 03:00,22,17.1,17.15,17.1,17.15,308
DVV17,2017-08-22 03:30,22,17.2,17.2,17.15,17.2,317
DVV17,2017-08-22 04:00,22,17.2,17.3,17.2,17.25,183
DVV17,2017-08-22 04:30,22,17.25,17.25,17.2,17.2,48
DVV17,2017-08-22 05:00,22,17.25,17.25,17.25,17.25,24
DVV17,2017-08-22 06:00,22,17.25,17.25,17.2,17.25,139
DVV17,2017-08-22 06:30,22,17.25,17.25,17.25,17.25,54
DVV17,2017-08-22 07:00,22,17.2,17.2,17.15,17.2,306
DVV17,2017-08-22 07:30,22,17.2,17.25,17.2,17.25,71
DVV17,2017-08-22 08:00,22,17.2,17.25,17.2,17.2,915
DVV17,2017-08-22 08:30,22,17.15,17.15,17.05,17.1,460
DVV17,2017-08-22 09:00,22,17.05,17.1,17,17.05,151
DVV17,2017-08-22 09:30,22,17.05,17.1,17,17,196
DVV17,2017-08-22 10:00,22,17,17.1,17,17.1,690
DVV17,2017-08-22 10:30,22,17.05,17.05,17,17,443
DVV17,2017-08-22 11:00,22,17,17,17,17,24
DVV17,2017-08-22 12:00,22,16.9,16.9,16.9,16.9,2
DVV17,2017-08-22 13:30,22,16.9,16.9,16.9,16.9,21
DVV17,2017-08-22 14:30,22,16.85,16.85,16.85,16.85,15
DVV17,2017-08-23 01:00,23,16.75,16.85,16.75,16.85,3
DVV17,2017-08-23 01:30,23,16.9,16.9,16.9,16.9,243
DVV17,2017-08-23 02:00,23,16.85,16.85,16.75,16.8,331
DVV17,2017-08-23 02:30,23,16.8,16.85,16.75,16.8,174
DVV17,2017-08-23 03:00,23,16.85,16.9,16.85,16.85,296
DVV17,2017-08-23 03:30,23,16.85,16.85,16.8,16.8,72
DVV17,2017-08-23 04:00,23,16.8,16.85,16.75,16.75,113
DVV17,2017-08-23 04:30,23,16.75,16.75,16.7,16.75,284
DVV17,2017-08-23 05:00,23,16.8,16.8,16.8,16.8,255
DVV17,2017-08-23 05:30,23,16.85,16.85,16.8,16.8,32
DVV17,2017-08-23 06:00,23,16.8,16.8,16.8,16.8,14
DVV17,2017-08-23 06:30,23,16.75,16.85,16.75,16.85,92
DVV17,2017-08-23 07:00,23,16.85,16.85,16.85,16.85,3
DVV17,2017-08-23 07:30,23,16.9,16.95,16.9,16.95,162
DVV17,2017-08-23 08:00,23,16.95,17.05,16.95,17.05,454
DVV17,2017-08-23 08:30,23,17.05,17.1,17,17,392
DVV17,2017-08-23 09:00,23,17,17.15,17,17.1,813
DVV17,2017-08-23 09:30,23,17.1,17.2,17,17,770
DVV17,2017-08-23 10:00,23,16.95,16.95,16.9,16.95,205
DVV17,2017-08-23 10:30,23,16.9,16.9,16.75,16.8,353
DVV17,2017-08-23 11:00,23,16.8,16.85,16.8,16.85,17
DVV17,2017-08-23 11:30,23,16.9,16.95,16.9,16.95,6
DVV17,2017-08-23 12:00,23,17,17.1,17,17.05,9
DVV17,2017-08-24 01:30,24,17.05,17.05,17.05,17.05,15
DVV17,2017-08-24 02:00,24,16.95,16.95,16.85,16.85,104
DVV17,2017-08-24 02:30,24,16.95,17,16.95,17,114
DVV17,2017-08-24 03:00,24,17,17,16.95,16.95,384
DVV17,2017-08-24 03:30,24,16.95,16.95,16.8,16.9,745
DVV17,2017-08-24 04:00,24,16.85,16.85,16.8,16.8,1072
DVV17,2017-08-24 04:30,24,16.85,16.85,16.8,16.8,7
DVV17,2017-08-24 05:00,24,16.8,16.8,16.8,16.8,14
DVV17,2017-08-24 05:30,24,16.85,16.85,16.85,16.85,326
DVV17,2017-08-24 06:00,24,16.85,16.9,16.75,16.8,645
DVV17,2017-08-24 06:30,24,16.8,16.85,16.8,16.85,79
DVV17,2017-08-24 07:00,24,16.8,16.85,16.75,16.75,11
DVV17,2017-08-24 07:30,24,16.75,16.8,16.7,16.75,117
DVV17,2017-08-24 08:00,24,16.75,16.8,16.75,16.75,72
DVV17,2017-08-24 08:30,24,16.8,17.05,16.75,17,586
DVV17,2017-08-24 09:00,24,17,17.05,16.9,16.95,1036
DVV17,2017-08-24 09:30,24,16.95,16.95,16.75,16.85,1658
DVV17,2017-08-24 10:00,24,16.9,17.1,16.85,17.05,989
DVV17,2017-08-24 10:30,24,17.05,17.2,17.05,17.15,410
DVV17,2017-08-24 11:00,24,17.1,17.15,17.1,17.15,12
DVV17,2017-08-24 11:30,24,17.05,17.05,17.05,17.05,5
DVV17,2017-08-24 12:00,24,17,17,16.95,16.95,9
DVV17,2017-08-25 01:00,25,16.95,16.95,16.95,16.95,6
DVV17,2017-08-25 02:00,25,16.95,17.05,16.95,17,104
DVV17,2017-08-25 02:30,25,17.05,17.1,16.95,16.95,101
DVV17,2017-08-25 03:00,25,16.95,16.95,16.85,16.85,198
DVV17,2017-08-25 03:30,25,16.85,16.9,16.85,16.9,329
DVV17,2017-08-25 04:00,25,16.9,16.9,16.9,16.9,466
DVV17,2017-08-25 04:30,25,16.85,16.9,16.8,16.8,84
DVV17,2017-08-25 05:00,25,16.75,16.75,16.7,16.75,253
DVV17,2017-08-25 05:30,25,16.75,16.8,16.75,16.75,65
DVV17,2017-08-25 06:00,25,16.8,16.8,16.75,16.8,76
DVV17,2017-08-25 06:30,25,16.8,16.8,16.75,16.8,28
DVV17,2017-08-25 07:00,25,16.8,16.8,16.75,16.8,22
DVV17,2017-08-25 07:30,25,16.8,16.85,16.8,16.85,39
DVV17,2017-08-25 08:00,25,16.8,16.85,16.8,16.8,30
DVV17,2017-08-25 08:30,25,16.8,17,16.75,16.95,1184
DVV17,2017-08-25 09:00,25,16.95,16.95,16.85,16.9,76
DVV17,2017-08-25 09:30,25,16.9,17,16.9,17,126
DVV17,2017-08-25 10:00,25,17,17.05,16.9,16.9,697
DVV17,2017-08-25 10:30,25,16.95,17,16.9,16.95,614
DVV17,2017-08-25 11:00,25,16.95,17,16.95,17,12
DVV17,2017-08-25 12:00,25,17,17,16.95,16.95,41
DVV17,2017-08-25 14:30,25,16.85,16.85,16.85,16.85,20
DVV17,2017-08-28 02:00,28,17.2,17.3,17.15,17.3,150
DVV17,2017-08-28 02:30,28,17.3,17.4,17.3,17.4,628
DVV17,2017-08-28 03:00,28,17.35,17.35,17.1,17.1,1269
DVV17,2017-08-28 03:30,28,17.1,17.2,17.1,17.2,123
DVV17,2017-08-28 04:00,28,17.25,17.3,17.25,17.3,200
DVV17,2017-08-28 04:30,28,17.3,17.3,17.25,17.25,75
DVV17,2017-08-28 05:00,28,17.25,17.25,17.25,17.25,298
DVV17,2017-08-28 05:30,28,17.2,17.2,17.2,17.2,9
DVV17,2017-08-28 06:00,28,17.15,17.15,17.15,17.15,79
DVV17,2017-08-28 06:30,28,17.15,17.15,17.05,17.1,151
DVV17,2017-08-28 07:00,28,17.1,17.1,17.05,17.1,103
DVV17,2017-08-28 07:30,28,17.05,17.1,17,17,52
DVV17,2017-08-28 08:00,28,17.05,17.05,16.9,16.9,1047
DVV17,2017-08-28 08:30,28,16.9,17,16.9,17,406
DVV17,2017-08-28 09:00,28,17,17,16.95,16.95,17
DVV17,2017-08-28 09:30,28,17,17.05,16.95,17,72
DVV17,2017-08-28 10:00,28,17,17.05,16.9,16.9,1432
DVV17,2017-08-28 10:30,28,16.95,17,16.85,16.85,458
DVV17,2017-08-28 11:00,28,16.9,17,16.9,17,47
DVV17,2017-08-28 11:30,28,17,17,16.95,16.95,37
DVV17,2017-08-28 12:30,28,16.95,17,16.95,17,26
DVV17,2017-08-28 14:00,28,16.95,16.95,16.95,16.95,4
DVV17,2017-08-28 14:30,28,16.95,16.95,16.95,16.95,6
DVV17,2017-08-29 01:00,29,17.55,17.55,17.5,17.5,19
DVV17,2017-08-29 01:30,29,17.5,17.5,17.5,17.5,124
DVV17,2017-08-29 02:00,29,17.55,17.75,17.45,17.7,1283
DVV17,2017-08-29 02:30,29,17.75,17.95,17.55,17.95,2355
DVV17,2017-08-29 03:00,29,18,18.2,17.9,18.05,1585
DVV17,2017-08-29 03:30,29,18,18.1,17.95,18.1,519
DVV17,2017-08-29 04:00,29,18.15,18.25,17.85,17.85,988
DVV17,2017-08-29 04:30,29,17.85,17.85,17.65,17.75,1603
DVV17,2017-08-29 05:00,29,17.75,17.85,17.75,17.85,186
DVV17,2017-08-29 05:30,29,17.8,17.8,17.75,17.75,117
DVV17,2017-08-29 06:00,29,17.75,17.75,17.7,17.7,196
DVV17,2017-08-29 06:30,29,17.65,17.7,17.65,17.65,216
DVV17,2017-08-29 07:00,29,17.65,17.65,17.55,17.6,660
DVV17,2017-08-29 07:30,29,17.6,17.65,17.55,17.6,447
DVV17,2017-08-29 08:00,29,17.65,17.75,17.6,17.75,509
DVV17,2017-08-29 08:30,29,17.75,17.75,17.35,17.45,2098
DVV17,2017-08-29 09:00,29,17.45,17.55,17.35,17.45,979
DVV17,2017-08-29 09:30,29,17.4,17.4,17.2,17.25,1358
DVV17,2017-08-29 10:00,29,17.25,17.3,17.2,17.25,1431
DVV17,2017-08-29 10:30,29,17.25,17.3,17.1,17.1,755
DVV17,2017-08-29 11:00,29,17.15,17.25,17.15,17.2,96
DVV17,2017-08-29 12:00,29,17.2,17.2,17.2,17.2,16
DVV17,2017-08-29 12:30,29,17.2,17.2,17.2,17.2,4
DVV17,2017-08-29 13:00,29,17.15,17.15,17.15,17.15,1
DVV17,2017-08-29 14:00,29,17.1,17.1,17.1,17.1,10
DVV17,2017-08-29 14:30,29,17,17.05,17,17.05,2
DVV17,2017-08-30 02:00,30,16.85,17,16.8,16.8,465
DVV17,2017-08-30 02:30,30,16.8,17,16.7,17,621
DVV17,2017-08-30 03:00,30,17,17.15,17,17.05,1389
DVV17,2017-08-30 03:30,30,17.05,17.05,17.05,17.05,24
DVV17,2017-08-30 04:00,30,17.05,17.1,17.05,17.05,187
DVV17,2017-08-30 04:30,30,17.1,17.1,17.1,17.1,189
DVV17,2017-08-30 05:00,30,17.1,17.1,17.1,17.1,60
DVV17,2017-08-30 05:30,30,17.1,17.1,17.1,17.1,27
DVV17,2017-08-30 06:00,30,17.05,17.1,17.05,17.05,120
DVV17,2017-08-30 06:30,30,17.1,17.1,17.05,17.1,178
DVV17,2017-08-30 07:00,30,17.1,17.15,17.1,17.15,163
DVV17,2017-08-30 07:30,30,17.1,17.25,17.05,17.25,667
DVV17,2017-08-30 08:00,30,17.25,17.25,17.1,17.1,303
DVV17,2017-08-30 08:30,30,17.15,17.2,17.05,17.1,740
DVV17,2017-08-30 09:00,30,17.15,17.2,17.05,17.05,60
DVV17,2017-08-30 09:30,30,17.1,17.15,17,17.05,117
DVV17,2017-08-30 10:00,30,17.05,17.15,17,17.05,382
DVV17,2017-08-30 10:30,30,17.1,17.2,17.1,17.1,998
DVV17,2017-08-30 11:00,30,17.15,17.15,17.15,17.15,1
DVV17,2017-08-30 11:30,30,17.1,17.1,17.1,17.1,13
DVV17,2017-08-30 12:00,30,17.1,17.1,17.05,17.05,39
DVV17,2017-08-30 14:00,30,17.1,17.1,17.1,17.1,16
DVV17,2017-08-30 14:30,30,17.1,17.1,17.1,17.1,27
DVV17,2017-08-31 01:30,31,17,17,17,17,80
DVV17,2017-08-31 02:00,31,17,17.05,17,17.05,179
DVV17,2017-08-31 02:30,31,17.1,17.1,17.05,17.05,122
DVV17,2017-08-31 03:00,31,17,17,17,17,145
DVV17,2017-08-31 03:30,31,17,17,16.95,16.95,152
DVV17,2017-08-31 04:30,31,16.95,16.95,16.95,16.95,8
DVV17,2017-08-31 05:00,31,16.9,16.9,16.9,16.9,57
DVV17,2017-08-31 05:30,31,16.95,16.95,16.95,16.95,53
DVV17,2017-08-31 06:00,31,16.95,16.95,16.85,16.85,32
DVV17,2017-08-31 06:30,31,16.9,17,16.85,17,305
DVV17,2017-08-31 07:00,31,17.05,17.05,16.95,16.95,56
DVV17,2017-08-31 07:30,31,16.95,16.95,16.8,16.8,76
DVV17,2017-08-31 08:00,31,16.85,16.9,16.8,16.9,383
DVV17,2017-08-31 08:30,31,16.9,16.95,16.85,16.95,233
DVV17,2017-08-31 09:00,31,16.9,17,16.85,17,392
DVV17,2017-08-31 09:30,31,17.05,17.15,17,17,567
DVV17,2017-08-31 10:00,31,17,17.1,17,17.05,527
DVV17,2017-08-31 10:30,31,17.05,17.15,17,17.15,966
DVV17,2017-08-31 11:00,31,17.05,17.05,17,17,13
DVV17,2017-08-31 12:00,31,17.05,17.05,17.05,17.05,7
DVV17,2017-08-31 12:30,31,17,17,17,17,8
DVV17,2017-08-31 14:00,31,16.95,16.95,16.95,16.95,7
DVV17,2017-08-31 14:30,31,16.85,16.85,16.85,16.85,1
DVV17,2017-09-01 02:00,1,16.8,16.8,16.65,16.8,373
DVV17,2017-09-01 02:30,1,16.75,16.8,16.75,16.75,151
DVV17,2017-09-01 03:00,1,16.7,16.8,16.7,16.75,142
DVV17,2017-09-01 03:30,1,16.75,16.8,16.75,16.8,224
DVV17,2017-09-01 04:00,1,16.75,16.75,16.75,16.75,7
DVV17,2017-09-01 04:30,1,16.7,16.75,16.7,16.75,59
DVV17,2017-09-01 05:00,1,16.75,16.8,16.65,16.7,324
DVV17,2017-09-01 05:30,1,16.65,16.7,16.65,16.65,206
DVV17,2017-09-01 06:00,1,16.65,16.7,16.6,16.6,78
DVV17,2017-09-01 06:30,1,16.6,16.7,16.6,16.6,48
DVV17,2017-09-01 07:00,1,16.6,16.7,16.6,16.7,156
DVV17,2017-09-01 07:30,1,16.7,16.75,16.45,16.55,1245
DVV17,2017-09-01 08:00,1,16.5,16.6,16.45,16.55,1022
DVV17,2017-09-01 08:30,1,16.55,16.6,16.5,16.55,490
DVV17,2017-09-01 09:00,1,16.6,16.65,16.5,16.5,439
DVV17,2017-09-01 09:30,1,16.55,16.6,16.45,16.45,421
DVV17,2017-09-01 10:00,1,16.45,16.6,16.4,16.55,1524
DVV17,2017-09-01 10:30,1,16.5,16.55,16.45,16.45,524
DVV17,2017-09-01 11:00,1,16.45,16.45,16.45,16.45,51
DVV17,2017-09-01 11:30,1,16.5,16.5,16.45,16.5,58
DVV17,2017-09-01 13:30,1,16.55,16.55,16.55,16.55,134
DVV17,2017-09-01 14:00,1,16.55,16.55,16.55,16.55,21
DVV17,2017-09-04 01:00,4,16.9,17,16.9,17,17
DVV17,2017-09-04 01:30,4,17.15,17.15,17.05,17.05,22
DVV17,2017-09-04 02:00,4,17.05,17.25,16.95,17.1,912
DVV17,2017-09-04 02:30,4,17.05,17.15,17.05,17.15,430
DVV17,2017-09-04 03:00,4,17.15,17.15,17.15,17.15,228
DVV17,2017-09-04 03:30,4,17.15,17.15,17.05,17.15,348
DVV17,2017-09-04 04:00,4,17.1,17.1,17.05,17.05,187
DVV17,2017-09-04 04:30,4,17.05,17.1,17.05,17.1,166
DVV17,2017-09-04 05:00,4,17.05,17.05,17,17,333
DVV17,2017-09-04 05:30,4,16.9,16.95,16.9,16.95,103
DVV17,2017-09-04 06:00,4,16.95,17,16.95,17,27
DVV17,2017-09-04 06:30,4,17,17,16.95,17,4
DVV17,2017-09-04 07:00,4,16.9,17,16.9,17,116
DVV17,2017-09-04 07:30,4,17.05,17.05,16.95,17,101
DVV17,2017-09-04 08:00,4,17,17.05,17,17.05,192
DVV17,2017-09-04 08:30,4,17.05,17.15,17.05,17.15,275
DVV17,2017-09-04 09:00,4,17.1,17.1,17.05,17.1,227
DVV17,2017-09-04 09:30,4,17.1,17.1,17.05,17.1,84
DVV17,2017-09-04 10:00,4,17.15,17.35,17.15,17.2,1396
DVV17,2017-09-04 10:30,4,17.25,17.3,17.25,17.25,157
DVV17,2017-09-04 11:30,4,17.25,17.25,17.2,17.2,16
DVV17,2017-09-04 13:30,4,17.25,17.25,17.25,17.25,8
DVV17,2017-09-05 01:00,5,17.2,17.2,17.1,17.1,19
DVV17,2017-09-05 01:30,5,17.1,17.1,17.1,17.1,5
DVV17,2017-09-05 02:00,5,17.05,17.2,16.95,17.1,1140
DVV17,2017-09-05 02:30,5,17.1,17.15,17.1,17.15,145
DVV17,2017-09-05 03:00,5,17.1,17.15,17.05,17.05,179
DVV17,2017-09-05 03:30,5,17,17.05,16.95,17,281
DVV17,2017-09-05 04:00,5,16.95,17,16.95,17,355
DVV17,2017-09-05 04:30,5,17.05,17.1,17.05,17.1,52
DVV17,2017-09-05 05:00,5,17.1,17.3,17.1,17.3,241
DVV17,2017-09-05 05:30,5,17.3,17.35,17.25,17.3,356
DVV17,2017-09-05 06:00,5,17.25,17.3,17.15,17.15,145
DVV17,2017-09-05 06:30,5,17.15,17.2,17.15,17.15,143
DVV17,2017-09-05 07:00,5,17.15,17.2,17.1,17.2,176
DVV17,2017-09-05 07:30,5,17.2,17.3,17.2,17.25,2312
DVV17,2017-09-05 08:00,5,17.2,17.3,17.2,17.25,72
DVV17,2017-09-05 08:30,5,17.2,17.35,17.1,17.1,443
DVV17,2017-09-05 09:00,5,17.15,17.2,17.1,17.2,102
DVV17,2017-09-05 09:30,5,17.15,17.4,17.15,17.25,975
DVV17,2017-09-05 10:00,5,17.3,17.45,17.25,17.25,1078
DVV17,2017-09-05 10:30,5,17.25,17.35,17.2,17.35,465
DVV17,2017-09-05 11:00,5,17.3,17.5,17.3,17.5,326
DVV17,2017-09-05 11:30,5,17.6,17.6,17.6,17.6,10
DVV17,2017-09-05 12:00,5,17.7,17.8,17.6,17.6,101
DVV17,2017-09-05 12:30,5,17.45,17.45,17.45,17.45,1
DVV17,2017-09-05 13:00,5,17.5,17.5,17.35,17.35,34
DVV17,2017-09-05 13:30,5,17.45,17.45,17.45,17.45,8
DVV17,2017-09-05 14:30,5,17.45,17.45,17.45,17.45,20
DVV17,2017-09-06 01:00,6,17.15,17.25,17.15,17.25,14
DVV17,2017-09-06 01:30,6,17.25,17.3,17.25,17.3,36
DVV17,2017-09-06 02:00,6,17.35,17.45,17.25,17.25,904
DVV17,2017-09-06 02:30,6,17.25,17.25,17.2,17.2,473
DVV17,2017-09-06 03:00,6,17.2,17.35,17.2,17.3,252
DVV17,2017-09-06 03:30,6,17.35,17.35,17.3,17.3,23
DVV17,2017-09-06 04:00,6,17.35,17.35,17.35,17.35,82
DVV17,2017-09-06 04:30,6,17.35,17.45,17.35,17.4,364
DVV17,2017-09-06 05:00,6,17.35,17.35,17.35,17.35,10
DVV17,2017-09-06 05:30,6,17.35,17.45,17.35,17.35,240
DVV17,2017-09-06 06:00,6,17.3,17.3,17.3,17.3,1
DVV17,2017-09-06 06:30,6,17.25,17.25,17.15,17.15,271
DVV17,2017-09-06 07:00,6,17.15,17.25,17.15,17.15,86
DVV17,2017-09-06 07:30,6,17.15,17.2,17.05,17.05,444
DVV17,2017-09-06 08:00,6,17.05,17.1,17,17.05,221
DVV17,2017-09-06 08:30,6,17.05,17.15,17.05,17.1,433
DVV17,2017-09-06 09:00,6,17.1,17.15,17,17.1,200
DVV17,2017-09-06 09:30,6,17.1,17.2,17.05,17.15,649
DVV17,2017-09-06 10:00,6,17.15,17.3,17.15,17.15,875
DVV17,2017-09-06 10:30,6,17.15,17.35,17.15,17.3,747
DVV17,2017-09-06 11:00,6,17.3,17.3,17.2,17.2,26
DVV17,2017-09-06 11:30,6,17.2,17.2,17.15,17.15,12
DVV17,2017-09-06 12:00,6,17.15,17.15,17.1,17.1,86
DVV17,2017-09-06 12:30,6,17.1,17.15,17.1,17.15,42
DVV17,2017-09-06 13:00,6,17.15,17.15,17.05,17.05,144
DVV17,2017-09-06 14:00,6,17.1,17.1,17.1,17.1,1
DVV17,2017-09-06 14:30,6,17.1,17.1,17.1,17.1,1
DVV17,2017-09-07 01:00,7,17.25,17.25,17.25,17.25,1
DVV17,2017-09-07 02:00,7,17.05,17.1,16.9,17.1,517
DVV17,2017-09-07 02:30,7,17.1,17.2,17.05,17.1,404
DVV17,2017-09-07 03:00,7,17.1,17.1,17.05,17.05,44
DVV17,2017-09-07 03:30,7,17.1,17.1,17.05,17.05,22
DVV17,2017-09-07 04:00,7,17.05,17.05,16.95,16.95,107
DVV17,2017-09-07 04:30,7,16.95,16.95,16.8,16.8,564
DVV17,2017-09-07 05:00,7,16.85,16.9,16.75,16.85,528
DVV17,2017-09-07 05:30,7,16.85,16.85,16.8,16.8,152
DVV17,2017-09-07 06:00,7,16.8,16.9,16.8,16.9,444
DVV17,2017-09-07 06:30,7,16.9,16.95,16.85,16.9,207
DVV17,2017-09-07 07:00,7,16.85,16.95,16.8,16.85,172
DVV17,2017-09-07 07:30,7,16.85,17,16.8,16.9,730
DVV17,2017-09-07 08:00,7,16.9,16.95,16.85,16.9,698
DVV17,2017-09-07 08:30,7,16.9,16.95,16.8,16.9,542
DVV17,2017-09-07 09:00,7,16.95,17.15,16.95,17.1,535
DVV17,2017-09-07 09:30,7,17.1,17.15,16.8,16.85,2675
DVV17,2017-09-07 10:00,7,16.85,16.9,16.75,16.8,1481
DVV17,2017-09-07 10:30,7,16.8,16.95,16.75,16.9,456
DVV17,2017-09-07 11:00,7,16.85,16.85,16.8,16.8,92
DVV17,2017-09-07 11:30,7,16.8,16.8,16.8,16.8,110
DVV17,2017-09-07 12:00,7,16.75,16.75,16.75,16.75,15
DVV17,2017-09-07 12:30,7,16.7,16.7,16.7,16.7,14
DVV17,2017-09-07 14:00,7,16.8,16.8,16.75,16.8,15
DVV17,2017-09-08 01:30,8,16.9,16.95,16.9,16.95,14
DVV17,2017-09-08 02:00,8,16.9,16.95,16.85,16.9,584
DVV17,2017-09-08 02:30,8,16.9,16.95,16.85,16.9,495
DVV17,2017-09-08 03:00,8,16.95,17.1,16.95,17.05,237
DVV17,2017-09-08 03:30,8,17.05,17.3,17.05,17.25,959
DVV17,2017-09-08 04:00,8,17.25,17.25,16.95,17,330
DVV17,2017-09-08 04:30,8,17,17.1,17,17.1,435
DVV17,2017-09-08 05:00,8,17.05,17.1,17,17.1,63
DVV17,2017-09-08 05:30,8,17.05,17.2,17.05,17.15,202
DVV17,2017-09-08 06:00,8,17.15,17.15,17.1,17.15,110
DVV17,2017-09-08 06:30,8,17.1,17.15,17.1,17.15,43
DVV17,2017-09-08 07:00,8,17.1,17.15,17.05,17.1,148
DVV17,2017-09-08 07:30,8,17.1,17.15,17.05,17.05,265
DVV17,2017-09-08 08:00,8,17.05,17.15,17.05,17.05,457
DVV17,2017-09-08 08:30,8,17.05,17.1,16.95,17.05,228
DVV17,2017-09-08 09:00,8,17,17.05,16.95,17,503
DVV17,2017-09-08 09:30,8,17,17.05,16.9,16.95,1237
DVV17,2017-09-08 10:00,8,16.95,17,16.85,16.85,1236
DVV17,2017-09-08 10:30,8,16.85,16.95,16.85,16.9,444
DVV17,2017-09-08 11:00,8,16.9,17.05,16.9,17,92
DVV17,2017-09-08 11:30,8,16.95,16.95,16.9,16.9,50
DVV17,2017-09-08 12:00,8,16.95,17.05,16.95,17.05,4
DVV17,2017-09-08 13:00,8,17.1,17.1,17.1,17.1,1
DVV17,2017-09-08 14:00,8,17.05,17.05,16.95,16.95,11
DVV17,2017-09-11 01:00,11,16.65,16.65,16.55,16.6,8
DVV17,2017-09-11 01:30,11,16.55,16.6,16.5,16.6,37
DVV17,2017-09-11 02:00,11,16.6,16.6,16.1,16.15,1851
DVV17,2017-09-11 02:30,11,16.15,16.25,16.15,16.2,1525
DVV17,2017-09-11 03:00,11,16.2,16.3,16.15,16.25,737
DVV17,2017-09-11 03:30,11,16.25,16.3,16.2,16.3,403
DVV17,2017-09-11 04:00,11,16.3,16.3,16.25,16.25,169
DVV17,2017-09-11 04:30,11,16.25,16.3,16.25,16.3,65
DVV17,2017-09-11 05:00,11,16.3,16.35,16.3,16.3,52
DVV17,2017-09-11 05:30,11,16.3,16.35,16.3,16.35,128
DVV17,2017-09-11 06:00,11,16.35,16.45,16.35,16.4,152
DVV17,2017-09-11 06:30,11,16.4,16.5,16.35,16.4,113
DVV17,2017-09-11 07:00,11,16.4,16.45,16.35,16.4,164
DVV17,2017-09-11 07:30,11,16.4,16.5,16.35,16.4,741
DVV17,2017-09-11 08:00,11,16.4,16.4,16.3,16.3,151
DVV17,2017-09-11 08:30,11,16.3,16.4,16.25,16.3,1297
DVV17,2017-09-11 09:00,11,16.3,16.35,16.25,16.3,211
DVV17,2017-09-11 09:30,11,16.3,16.4,16.25,16.35,419
DVV17,2017-09-11 10:00,11,16.3,16.5,16.3,16.35,2368
DVV17,2017-09-11 10:30,11,16.35,16.4,16.3,16.35,672
DVV17,2017-09-11 11:00,11,16.35,16.35,16.25,16.25,34
DVV17,2017-09-11 11:30,11,16.25,16.3,16.2,16.2,70
DVV17,2017-09-11 12:00,11,16.2,16.25,16.2,16.25,80
DVV17,2017-09-11 13:00,11,16.25,16.25,16.25,16.25,14
DVV17,2017-09-11 14:00,11,16.25,16.25,16.2,16.2,21
DVV17,2017-09-11 14:30,11,16.2,16.2,16.2,16.2,19
DVV17,2017-09-12 01:30,12,16.2,16.2,16.2,16.2,1
DVV17,2017-09-12 02:00,12,16.2,16.2,16.15,16.15,567
DVV17,2017-09-12 02:30,12,16.15,16.15,16,16,622
DVV17,2017-09-12 03:00,12,16,16.05,15.9,15.95,1048
DVV17,2017-09-12 03:30,12,15.95,16,15.9,16,254
DVV17,2017-09-12 04:00,12,16,16.05,16,16.05,52
DVV17,2017-09-12 04:30,12,16,16,15.95,16,239
DVV17,2017-09-12 05:00,12,16,16,16,16,260
DVV17,2017-09-12 05:30,12,16,16.05,16,16,90
DVV17,2017-09-12 06:00,12,16,16.05,15.95,15.95,366
DVV17,2017-09-12 06:30,12,16,16,15.95,15.95,6
DVV17,2017-09-12 07:00,12,15.95,15.95,15.95,15.95,13
DVV17,2017-09-12 07:30,12,15.95,16.1,15.95,16.05,294
DVV17,2017-09-12 08:00,12,16.05,16.05,16,16,22
DVV17,2017-09-12 08:30,12,16,16.05,15.95,16,742
DVV17,2017-09-12 09:00,12,15.95,16.05,15.95,16,445
DVV17,2017-09-12 09:30,12,16,16.05,16,16,388
DVV17,2017-09-12 10:00,12,16,16.05,15.95,15.95,1240
DVV17,2017-09-12 10:30,12,15.95,16.05,15.95,16,313
DVV17,2017-09-12 11:00,12,16,16.1,16,16.1,145
DVV17,2017-09-12 11:30,12,16.05,16.1,16.05,16.05,48
DVV17,2017-09-12 12:00,12,16.05,16.05,16.05,16.05,43
DVV17,2017-09-12 12:30,12,16.05,16.05,16.05,16.05,7
DVV17,2017-09-12 13:30,12,16.05,16.05,16,16,22
DVV17,2017-09-12 14:00,12,16,16,16,16,3
DVV17,2017-09-12 14:30,12,15.95,15.95,15.9,15.9,45
DVV17,2017-09-13 01:00,13,15.95,16,15.95,16,3
DVV17,2017-09-13 02:00,13,15.95,16,15.95,16,812
DVV17,2017-09-13 02:30,13,16,16.15,16,16.1,1190
DVV17,2017-09-13 03:00,13,16.1,16.15,16.1,16.1,1028
DVV17,2017-09-13 03:30,13,16.1,16.15,16.05,16.1,70
DVV17,2017-09-13 04:00,13,16.1,16.1,16,16,325
DVV17,2017-09-13 04:30,13,16,16.05,15.95,16,101
DVV17,2017-09-13 05:00,13,16,16,15.95,15.95,160
DVV17,2017-09-13 05:30,13,16,16.05,16,16.05,73
DVV17,2017-09-13 06:00,13,16,16,15.95,15.95,129
DVV17,2017-09-13 06:30,13,15.95,16,15.95,15.95,40
DVV17,2017-09-13 07:00,13,15.9,16,15.9,16,416
DVV17,2017-09-13 07:30,13,15.9,16,15.9,15.9,79
DVV17,2017-09-13 08:00,13,15.9,16,15.9,15.9,232
DVV17,2017-09-13 08:30,13,15.9,15.9,15.8,15.8,1659
DVV17,2017-09-13 09:00,13,15.8,15.8,15.7,15.75,1069
DVV17,2017-09-13 09:30,13,15.7,15.75,15.65,15.65,323
DVV17,2017-09-13 10:00,13,15.65,15.7,15.55,15.6,1037
DVV17,2017-09-13 10:30,13,15.65,15.75,15.65,15.65,395
DVV17,2017-09-13 11:00,13,15.7,15.7,15.7,15.7,28
DVV17,2017-09-13 11:30,13,15.7,15.7,15.65,15.65,52
DVV17,2017-09-13 13:30,13,15.6,15.6,15.6,15.6,27
DVV17,2017-09-13 14:30,13,15.6,15.6,15.55,15.55,17
DVV17,2017-09-14 01:00,14,15.55,15.55,15.55,15.55,40
DVV17,2017-09-14 01:30,14,15.65,15.65,15.65,15.65,39
DVV17,2017-09-14 02:00,14,15.65,15.7,15.6,15.65,479
DVV17,2017-09-14 02:30,14,15.65,15.7,15.6,15.7,738
DVV17,2017-09-14 03:00,14,15.7,15.85,15.7,15.75,761
DVV17,2017-09-14 03:30,14,15.75,15.8,15.7,15.75,387
DVV17,2017-09-14 04:00,14,15.8,15.8,15.7,15.8,1678
DVV17,2017-09-14 04:30,14,15.8,15.8,15.75,15.8,161
DVV17,2017-09-14 05:00,14,15.8,15.85,15.75,15.85,631
DVV17,2017-09-14 05:30,14,15.85,15.9,15.8,15.85,311
DVV17,2017-09-14 06:00,14,15.85,15.9,15.85,15.85,384
DVV17,2017-09-14 06:30,14,15.85,15.85,15.8,15.8,701
DVV17,2017-09-14 07:00,14,15.85,15.95,15.8,15.95,335
DVV17,2017-09-14 07:30,14,15.95,16.15,15.85,15.95,1430
DVV17,2017-09-14 08:00,14,15.95,16,15.85,15.95,738
DVV17,2017-09-14 08:30,14,15.9,15.95,15.8,15.8,751
DVV17,2017-09-14 09:00,14,15.85,15.9,15.75,15.8,895
DVV17,2017-09-14 09:30,14,15.8,15.8,15.75,15.75,485
DVV17,2017-09-14 10:00,14,15.75,15.8,15.7,15.75,618
DVV17,2017-09-14 10:30,14,15.75,15.8,15.7,15.7,551
DVV17,2017-09-14 11:00,14,15.8,15.8,15.8,15.8,1
DVV17,2017-09-14 11:30,14,15.75,15.8,15.75,15.8,10
DVV17,2017-09-14 12:30,14,15.8,15.8,15.8,15.8,7
DVV17,2017-09-14 13:00,14,15.85,15.85,15.85,15.85,14
DVV17,2017-09-14 14:00,14,15.85,15.85,15.85,15.85,1
DVV17,2017-09-14 14:30,14,15.85,15.85,15.85,15.85,7
DVV17,2017-09-15 01:00,15,15.85,15.95,15.85,15.95,39
DVV17,2017-09-15 01:30,15,15.9,15.9,15.9,15.9,4
DVV17,2017-09-15 02:00,15,15.85,15.85,15.8,15.8,365
DVV17,2017-09-15 02:30,15,15.75,15.8,15.75,15.8,498
DVV17,2017-09-15 03:00,15,15.8,15.8,15.8,15.8,154
DVV17,2017-09-15 03:30,15,15.75,15.8,15.75,15.75,199
DVV17,2017-09-15 04:00,15,15.75,15.8,15.75,15.75,50
DVV17,2017-09-15 04:30,15,15.75,15.9,15.75,15.9,351
DVV17,2017-09-15 05:00,15,15.85,15.9,15.85,15.85,573
DVV17,2017-09-15 05:30,15,15.85,15.85,15.75,15.8,225
DVV17,2017-09-15 06:00,15,15.85,15.85,15.75,15.8,399
DVV17,2017-09-15 06:30,15,15.75,15.75,15.7,15.7,11
DVV17,2017-09-15 07:00,15,15.75,15.8,15.75,15.75,629
DVV17,2017-09-15 07:30,15,15.8,15.9,15.75,15.9,568
DVV17,2017-09-15 08:00,15,15.9,15.9,15.9,15.9,181
DVV17,2017-09-15 08:30,15,15.9,15.9,15.75,15.8,583
DVV17,2017-09-15 09:00,15,15.8,15.9,15.75,15.85,1672
DVV17,2017-09-15 09:30,15,15.85,15.85,15.7,15.75,357
DVV17,2017-09-15 10:00,15,15.75,15.75,15.65,15.65,1686
DVV17,2017-09-15 10:30,15,15.7,15.7,15.55,15.55,878
DVV17,2017-09-15 11:00,15,15.65,15.65,15.6,15.6,18
DVV17,2017-09-15 11:30,15,15.6,15.65,15.6,15.65,20
DVV17,2017-09-15 12:00,15,15.6,15.7,15.6,15.7,121
DVV17,2017-09-15 12:30,15,15.65,15.65,15.65,15.65,28
DVV17,2017-09-15 13:00,15,15.65,15.65,15.65,15.65,1
DVV17,2017-09-15 13:30,15,15.65,15.65,15.65,15.65,3
DVV17,2017-09-15 14:00,15,15.65,15.65,15.65,15.65,15
DVV17,2017-09-18 01:00,18,15.5,15.6,15.45,15.6,18
DVV17,2017-09-18 01:30,18,15.5,15.55,15.5,15.55,9
DVV17,2017-09-18 02:00,18,15.55,15.55,15.4,15.4,965
DVV17,2017-09-18 02:30,18,15.4,15.5,15.3,15.4,1126
DVV17,2017-09-18 03:00,18,15.4,15.45,15.35,15.4,222
DVV17,2017-09-18 03:30,18,15.35,15.35,15.3,15.3,482
DVV17,2017-09-18 04:00,18,15.3,15.3,15.25,15.3,1040
DVV17,2017-09-18 04:30,18,15.25,15.3,15.25,15.3,169
DVV17,2017-09-18 05:00,18,15.25,15.35,15.25,15.35,484
DVV17,2017-09-18 05:30,18,15.35,15.35,15.25,15.25,121
DVV17,2017-09-18 06:00,18,15.25,15.35,15.25,15.3,212
DVV17,2017-09-18 06:30,18,15.3,15.3,15.25,15.3,720
DVV17,2017-09-18 07:00,18,15.3,15.3,15.25,15.25,285
DVV17,2017-09-18 07:30,18,15.25,15.35,15.25,15.3,339
DVV17,2017-09-18 08:00,18,15.3,15.3,15.25,15.3,126
DVV17,2017-09-18 08:30,18,15.25,15.3,15.2,15.2,206
DVV17,2017-09-18 09:00,18,15.2,15.2,15.15,15.2,236
DVV17,2017-09-18 09:30,18,15.2,15.25,15.2,15.2,1601
DVV17,2017-09-18 10:00,18,15.2,15.2,15,15,3544
DVV17,2017-09-18 10:30,18,15,15.15,15,15,1323
DVV17,2017-09-18 11:00,18,15.05,15.1,15.05,15.1,139
DVV17,2017-09-18 11:30,18,15.05,15.05,15.05,15.05,16
DVV17,2017-09-18 12:00,18,15.05,15.05,15.05,15.05,25
DVV17,2017-09-18 12:30,18,15,15.05,15,15,48
DVV17,2017-09-18 13:00,18,15.05,15.1,15,15.05,93
DVV17,2017-09-18 13:30,18,15.1,15.1,15.05,15.05,41
DVV17,2017-09-18 14:00,18,15.05,15.05,15,15,56
DVV17,2017-09-18 14:30,18,15,15,14.95,14.95,669
DVV17,2017-09-19 01:00,19,15,15.05,15,15.05,37
DVV17,2017-09-19 01:30,19,15.1,15.1,15.1,15.1,21
DVV17,2017-09-19 02:00,19,15.15,15.2,15.05,15.05,609
DVV17,2017-09-19 02:30,19,15.05,15.05,14.85,14.9,2720
DVV17,2017-09-19 03:00,19,14.85,14.95,14.8,14.9,2047
DVV17,2017-09-19 03:30,19,14.85,14.9,14.8,14.85,2215
DVV17,2017-09-19 04:00,19,14.8,14.85,14.75,14.85,1018
DVV17,2017-09-19 04:30,19,14.9,14.9,14.8,14.8,894
DVV17,2017-09-19 05:00,19,14.85,14.85,14.8,14.8,754
DVV17,2017-09-19 05:30,19,14.8,14.85,14.8,14.8,551
DVV17,2017-09-19 06:00,19,14.8,14.8,14.75,14.8,312
DVV17,2017-09-19 06:30,19,14.85,14.85,14.75,14.8,675
DVV17,2017-09-19 07:00,19,14.8,14.8,14.75,14.8,210
DVV17,2017-09-19 07:30,19,14.8,14.85,14.75,14.75,1367
DVV17,2017-09-19 08:00,19,14.75,14.8,14.75,14.75,611
DVV17,2017-09-19 08:30,19,14.8,14.8,14.7,14.75,1968
DVV17,2017-09-19 09:00,19,14.8,14.8,14.7,14.75,1843
DVV17,2017-09-19 09:30,19,14.75,14.85,14.75,14.75,300
DVV17,2017-09-19 10:00,19,14.75,14.95,14.75,14.95,5678
DVV17,2017-09-19 10:30,19,14.9,14.9,14.75,14.8,929
DVV17,2017-09-19 11:00,19,14.8,14.85,14.8,14.85,50
DVV17,2017-09-19 11:30,19,14.85,14.85,14.85,14.85,6
DVV17,2017-09-19 12:00,19,14.9,14.9,14.85,14.85,15
DVV17,2017-09-19 12:30,19,14.85,14.85,14.85,14.85,14
DVV17,2017-09-19 13:00,19,14.85,14.85,14.85,14.85,3
DVV17,2017-09-19 13:30,19,14.85,14.9,14.85,14.85,20
DVV17,2017-09-19 14:00,19,14.9,14.9,14.85,14.85,36
DVV17,2017-09-19 14:30,19,14.85,14.85,14.8,14.8,19
DVV17,2017-09-20 01:00,20,14.8,14.95,14.8,14.9,106
DVV17,2017-09-20 02:00,20,14.95,14.95,14.8,14.85,1295
DVV17,2017-09-20 02:30,20,14.85,14.95,14.85,14.85,3221
DVV17,2017-09-20 03:00,20,14.85,14.85,14.7,14.75,2881
DVV17,2017-09-20 03:30,20,14.75,14.75,14.65,14.65,312
DVV17,2017-09-20 04:00,20,14.65,14.75,14.65,14.7,423
DVV17,2017-09-20 04:30,20,14.7,14.8,14.6,14.7,1725
DVV17,2017-09-20 05:00,20,14.7,14.75,14.7,14.7,50
DVV17,2017-09-20 05:30,20,14.7,14.8,14.7,14.75,124
DVV17,2017-09-20 06:00,20,14.75,14.8,14.75,14.8,175
DVV17,2017-09-20 06:30,20,14.75,14.75,14.7,14.75,206
DVV17,2017-09-20 07:00,20,14.75,14.8,14.7,14.8,565
DVV17,2017-09-20 07:30,20,14.75,14.85,14.75,14.8,286
DVV17,2017-09-20 08:00,20,14.8,14.8,14.75,14.75,841
DVV17,2017-09-20 08:30,20,14.75,14.8,14.7,14.75,1831
DVV17,2017-09-20 09:00,20,14.75,14.8,14.75,14.75,1111
DVV17,2017-09-20 09:30,20,14.75,14.75,14.7,14.7,413
DVV17,2017-09-20 10:00,20,14.7,14.75,14.65,14.75,1593
DVV17,2017-09-20 10:30,20,14.7,14.8,14.7,14.7,340
DVV17,2017-09-20 11:00,20,14.75,14.8,14.75,14.8,88
DVV17,2017-09-20 11:30,20,14.75,14.8,14.75,14.75,90
DVV17,2017-09-20 12:00,20,14.75,14.75,14.75,14.75,5
DVV17,2017-09-20 12:30,20,14.75,14.75,14.7,14.7,3
DVV17,2017-09-20 13:00,20,14.75,14.9,14.7,14.8,1353
DVV17,2017-09-20 13:30,20,14.8,14.85,14.65,14.65,120
DVV17,2017-09-20 14:00,20,14.65,14.65,14.45,14.45,74
DVV17,2017-09-20 14:30,20,14.45,14.5,14.45,14.5,32
DVV17,2017-09-21 01:00,21,14.7,14.7,14.7,14.7,2
DVV17,2017-09-21 01:30,21,14.65,14.65,14.65,14.65,10
DVV17,2017-09-21 02:00,21,14.6,14.6,14.4,14.5,1333
DVV17,2017-09-21 02:30,21,14.55,14.55,14.5,14.5,118
DVV17,2017-09-21 03:00,21,14.55,14.55,14.35,14.45,3494
DVV17,2017-09-21 03:30,21,14.45,14.5,14.4,14.45,3132
DVV17,2017-09-21 04:00,21,14.5,14.55,14.5,14.5,302
DVV17,2017-09-21 04:30,21,14.5,14.55,14.45,14.45,510
DVV17,2017-09-21 05:00,21,14.5,14.55,14.5,14.55,293
DVV17,2017-09-21 05:30,21,14.55,14.55,14.4,14.45,614
DVV17,2017-09-21 06:00,21,14.5,14.5,14.45,14.45,9
DVV17,2017-09-21 06:30,21,14.5,14.5,14.45,14.45,9
DVV17,2017-09-21 07:00,21,14.5,14.5,14.45,14.5,214
DVV17,2017-09-21 07:30,21,14.5,14.55,14.5,14.5,245
DVV17,2017-09-21 08:00,21,14.5,14.55,14.5,14.55,313
DVV17,2017-09-21 08:30,21,14.55,14.75,14.55,14.65,2628
DVV17,2017-09-21 09:00,21,14.6,14.65,14.55,14.55,715
DVV17,2017-09-21 09:30,21,14.55,14.55,14.35,14.4,976
DVV17,2017-09-21 10:00,21,14.4,14.5,14.35,14.35,2285
DVV17,2017-09-21 10:30,21,14.4,14.45,14.4,14.4,500
DVV17,2017-09-21 11:00,21,14.4,14.4,14.35,14.4,15
DVV17,2017-09-21 11:30,21,14.35,14.4,14.35,14.4,73
DVV17,2017-09-21 12:00,21,14.4,14.4,14.35,14.35,10
DVV17,2017-09-21 12:30,21,14.4,14.45,14.4,14.45,13
DVV17,2017-09-21 13:00,21,14.4,14.4,14.4,14.4,41
DVV17,2017-09-21 13:30,21,14.4,14.4,14.4,14.4,4
DVV17,2017-09-21 14:00,21,14.45,14.45,14.4,14.4,100
DVV17,2017-09-21 14:30,21,14.4,14.5,14.4,14.5,252
DVV17,2017-09-22 01:00,22,14.8,14.85,14.8,14.85,17
DVV17,2017-09-22 01:30,22,14.75,14.75,14.75,14.75,1
DVV17,2017-09-22 02:00,22,14.65,14.65,14.55,14.6,1575
DVV17,2017-09-22 02:30,22,14.65,14.65,14.55,14.55,743
DVV17,2017-09-22 03:00,22,14.55,14.65,14.55,14.65,408
DVV17,2017-09-22 03:30,22,14.65,14.65,14.55,14.6,142
DVV17,2017-09-22 04:00,22,14.6,14.6,14.55,14.55,1302
DVV17,2017-09-22 04:30,22,14.55,14.55,14.5,14.5,629
DVV17,2017-09-22 05:00,22,14.5,14.5,14.5,14.5,592
DVV17,2017-09-22 05:30,22,14.55,14.55,14.45,14.45,104
DVV17,2017-09-22 06:00,22,14.5,14.55,14.45,14.5,204
DVV17,2017-09-22 06:30,22,14.5,14.6,14.5,14.55,51
DVV17,2017-09-22 07:00,22,14.55,14.65,14.55,14.6,691
DVV17,2017-09-22 07:30,22,14.6,14.65,14.6,14.65,598
DVV17,2017-09-22 08:00,22,14.65,14.7,14.65,14.7,1575
DVV17,2017-09-22 08:30,22,14.7,14.75,14.65,14.7,2313
DVV17,2017-09-22 09:00,22,14.75,14.75,14.6,14.65,956
DVV17,2017-09-22 09:30,22,14.65,14.7,14.65,14.7,960
DVV17,2017-09-22 10:00,22,14.65,14.7,14.6,14.7,858
DVV17,2017-09-22 10:30,22,14.7,14.75,14.65,14.65,742
DVV17,2017-09-22 11:00,22,14.65,14.65,14.65,14.65,21
DVV17,2017-09-22 11:30,22,14.65,14.65,14.65,14.65,17
DVV17,2017-09-22 12:00,22,14.65,14.7,14.65,14.7,16
DVV17,2017-09-22 13:00,22,14.7,14.7,14.7,14.7,95
DVV17,2017-09-22 13:30,22,14.65,14.65,14.65,14.65,30
DVV17,2017-09-22 14:00,22,14.6,14.65,14.6,14.6,25
DVV17,2017-09-22 14:30,22,14.65,14.7,14.65,14.65,56
DVV17,2017-09-25 01:00,25,14.85,14.85,14.7,14.7,21
DVV17,2017-09-25 01:30,25,14.8,14.8,14.75,14.75,96
DVV17,2017-09-25 02:00,25,14.7,14.75,14.7,14.7,188
DVV17,2017-09-25 02:30,25,14.65,14.65,14.4,14.45,1298
DVV17,2017-09-25 03:00,25,14.5,14.6,14.5,14.6,706
DVV17,2017-09-25 03:30,25,14.6,14.65,14.5,14.65,1418
DVV17,2017-09-25 04:00,25,14.6,14.7,14.6,14.7,217
DVV17,2017-09-25 04:30,25,14.7,14.75,14.65,14.65,141
DVV17,2017-09-25 05:00,25,14.65,14.7,14.6,14.65,226
DVV17,2017-09-25 05:30,25,14.65,14.65,14.5,14.5,88
DVV17,2017-09-25 06:00,25,14.55,14.6,14.5,14.5,620
DVV17,2017-09-25 06:30,25,14.45,14.55,14.45,14.5,203
DVV17,2017-09-25 07:00,25,14.55,14.55,14.4,14.4,752
DVV17,2017-09-25 07:30,25,14.45,14.5,14.4,14.45,447
DVV17,2017-09-25 08:00,25,14.45,14.6,14.45,14.6,674
DVV17,2017-09-25 08:30,25,14.55,14.65,14.5,14.6,470
DVV17,2017-09-25 09:00,25,14.55,14.6,14.4,14.5,863
DVV17,2017-09-25 09:30,25,14.45,14.65,14.45,14.65,1741
DVV17,2017-09-25 10:00,25,14.7,14.85,14.7,14.7,2025
DVV17,2017-09-25 10:30,25,14.7,14.8,14.7,14.75,793
DVV17,2017-09-25 11:00,25,14.75,14.85,14.75,14.8,118
DVV17,2017-09-25 11:30,25,14.85,14.95,14.8,14.8,188
DVV17,2017-09-25 12:00,25,14.85,14.85,14.75,14.75,44
DVV17,2017-09-25 12:30,25,14.8,14.8,14.8,14.8,13
DVV17,2017-09-25 13:00,25,14.8,14.85,14.8,14.85,41
DVV17,2017-09-25 13:30,25,14.8,14.85,14.8,14.85,108
DVV17,2017-09-25 14:30,25,14.7,14.8,14.65,14.7,118
DVV17,2017-09-26 01:00,26,14.7,14.7,14.6,14.6,124
DVV17,2017-09-26 01:30,26,14.65,14.7,14.65,14.7,101
DVV17,2017-09-26 02:00,26,14.75,14.75,14.65,14.7,301
DVV17,2017-09-26 02:30,26,14.7,14.75,14.65,14.65,181
DVV17,2017-09-26 03:00,26,14.6,14.65,14.6,14.6,325
DVV17,2017-09-26 03:30,26,14.65,14.65,14.5,14.5,376
DVV17,2017-09-26 04:00,26,14.5,14.5,14.45,14.45,731
DVV17,2017-09-26 04:30,26,14.45,14.5,14.45,14.5,294
DVV17,2017-09-26 05:00,26,14.5,14.5,14.45,14.5,105
DVV17,2017-09-26 05:30,26,14.5,14.55,14.5,14.55,908
DVV17,2017-09-26 06:00,26,14.6,14.6,14.6,14.6,391
DVV17,2017-09-26 06:30,26,14.6,14.6,14.55,14.6,38
DVV17,2017-09-26 07:00,26,14.6,14.6,14.6,14.6,181
DVV17,2017-09-26 07:30,26,14.6,14.6,14.55,14.55,262
DVV17,2017-09-26 08:00,26,14.6,14.6,14.55,14.6,112
DVV17,2017-09-26 08:30,26,14.6,14.6,14.45,14.5,1487
DVV17,2017-09-26 09:00,26,14.5,14.55,14.45,14.55,209
DVV17,2017-09-26 09:30,26,14.55,14.6,14.5,14.55,1115
DVV17,2017-09-26 10:00,26,14.6,14.7,14.55,14.6,757
DVV17,2017-09-26 10:30,26,14.55,14.65,14.55,14.65,2394
DVV17,2017-09-26 11:00,26,14.6,14.6,14.55,14.6,170
DVV17,2017-09-26 11:30,26,14.55,14.6,14.55,14.55,109
DVV17,2017-09-26 12:00,26,14.55,14.55,14.55,14.55,102
DVV17,2017-09-26 13:00,26,14.55,14.55,14.55,14.55,119
DVV17,2017-09-26 14:00,26,14.5,14.55,14.5,14.5,75
DVV17,2017-09-26 14:30,26,14.5,14.55,14.5,14.5,144
DVV17,2017-09-27 01:00,27,14.45,14.45,14.35,14.4,30
DVV17,2017-09-27 02:00,27,14.35,14.45,14.25,14.35,919
DVV17,2017-09-27 02:30,27,14.35,14.4,14.3,14.35,346
DVV17,2017-09-27 03:00,27,14.35,14.4,14.3,14.35,240
DVV17,2017-09-27 03:30,27,14.4,14.4,14.35,14.35,1019
DVV17,2017-09-27 04:00,27,14.4,14.4,14.35,14.35,164
DVV17,2017-09-27 04:30,27,14.4,14.45,14.4,14.4,95
DVV17,2017-09-27 05:00,27,14.45,14.45,14.4,14.4,62
DVV17,2017-09-27 05:30,27,14.45,14.5,14.45,14.5,179
DVV17,2017-09-27 06:00,27,14.45,14.5,14.45,14.5,206
DVV17,2017-09-27 06:30,27,14.5,14.5,14.5,14.5,157
DVV17,2017-09-27 07:00,27,14.5,14.5,14.45,14.45,25
DVV17,2017-09-27 07:30,27,14.45,14.5,14.35,14.35,927
DVV17,2017-09-27 08:00,27,14.35,14.4,14.3,14.3,543
DVV17,2017-09-27 08:30,27,14.3,14.35,14.25,14.35,630
DVV17,2017-09-27 09:00,27,14.3,14.35,14.25,14.3,1126
DVV17,2017-09-27 09:30,27,14.35,14.45,14.35,14.45,781
DVV17,2017-09-27 10:00,27,14.4,14.4,14.3,14.35,1359
DVV17,2017-09-27 10:30,27,14.35,14.45,14.35,14.4,307
DVV17,2017-09-27 11:00,27,14.4,14.4,14.4,14.4,189
DVV17,2017-09-27 11:30,27,14.4,14.4,14.35,14.35,110
DVV17,2017-09-27 12:00,27,14.35,14.35,14.3,14.3,40
DVV17,2017-09-27 12:30,27,14.3,14.3,14.3,14.3,35
DVV17,2017-09-27 13:00,27,14.25,14.25,14.25,14.25,31
DVV17,2017-09-27 13:30,27,14.25,14.25,14.25,14.25,25
DVV17,2017-09-27 14:00,27,14.2,14.25,14.2,14.25,71
DVV17,2017-09-27 14:30,27,14.25,14.3,14.25,14.3,26
DVV17,2017-09-28 01:00,28,14.35,14.35,14.3,14.3,8
DVV17,2017-09-28 01:30,28,14.35,14.4,14.35,14.35,33
DVV17,2017-09-28 02:00,28,14.35,14.35,14.3,14.35,157
DVV17,2017-09-28 02:30,28,14.35,14.4,14.3,14.35,859
DVV17,2017-09-28 03:00,28,14.35,14.35,14.3,14.3,3184
DVV17,2017-09-28 03:30,28,14.3,14.35,14.25,14.3,2805
DVV17,2017-09-28 04:00,28,14.3,14.35,14.3,14.35,373
DVV17,2017-09-28 04:30,28,14.3,14.3,14.3,14.3,1737
DVV17,2017-09-28 05:00,28,14.35,14.35,14.25,14.25,89
DVV17,2017-09-28 05:30,28,14.35,14.35,14.3,14.3,43
DVV17,2017-09-28 06:00,28,14.3,14.35,14.3,14.3,147
DVV17,2017-09-28 06:30,28,14.35,14.35,14.3,14.35,220
DVV17,2017-09-28 07:00,28,14.35,14.35,14.35,14.35,505
DVV17,2017-09-28 07:30,28,14.4,14.4,14.35,14.4,275
DVV17,2017-09-28 08:00,28,14.4,14.45,14.4,14.4,680
DVV17,2017-09-28 08:30,28,14.35,14.4,14.25,14.3,1216
DVV17,2017-09-28 09:00,28,14.3,14.35,14.25,14.25,626
DVV17,2017-09-28 09:30,28,14.25,14.25,14.2,14.25,889
DVV17,2017-09-28 10:00,28,14.25,14.3,14.25,14.3,1033
DVV17,2017-09-28 10:30,28,14.25,14.3,14.25,14.25,906
DVV17,2017-09-28 11:00,28,14.3,14.3,14.25,14.25,215
DVV17,2017-09-28 11:30,28,14.25,14.25,14.25,14.25,1
DVV17,2017-09-28 12:00,28,14.2,14.2,14.2,14.2,44
DVV17,2017-09-28 12:30,28,14.2,14.2,14.2,14.2,35
DVV17,2017-09-28 13:00,28,14.2,14.2,14.2,14.2,65
DVV17,2017-09-28 13:30,28,14.2,14.2,14.2,14.2,35
DVV17,2017-09-28 14:00,28,14.15,14.2,14.15,14.2,50
DVV17,2017-09-28 14:30,28,14.15,14.15,14.15,14.15,1
DVV17,2017-09-29 01:00,29,14.1,14.1,14.1,14.1,56
DVV17,2017-09-29 02:00,29,14.15,14.2,14.1,14.15,200
DVV17,2017-09-29 02:30,29,14.2,14.25,14.2,14.25,1224
DVV17,2017-09-29 03:00,29,14.25,14.3,14.15,14.25,2961
DVV17,2017-09-29 03:30,29,14.25,14.35,14.25,14.25,2467
DVV17,2017-09-29 04:00,29,14.25,14.25,14.25,14.25,724
DVV17,2017-09-29 04:30,29,14.25,14.25,14.2,14.2,1345
DVV17,2017-09-29 05:00,29,14.2,14.25,14.15,14.2,925
DVV17,2017-09-29 05:30,29,14.15,14.15,14.15,14.15,337
DVV17,2017-09-29 06:00,29,14.15,14.2,14.15,14.15,1253
DVV17,2017-09-29 06:30,29,14.2,14.2,14.15,14.15,9
DVV17,2017-09-29 07:00,29,14.2,14.2,14.15,14.15,402
DVV17,2017-09-29 07:30,29,14.2,14.2,14.15,14.15,491
DVV17,2017-09-29 08:00,29,14.15,14.2,14.15,14.2,1048
DVV17,2017-09-29 08:30,29,14.2,14.25,14.15,14.15,664
DVV17,2017-09-29 09:00,29,14.15,14.2,14.15,14.2,257
DVV17,2017-09-29 09:30,29,14.15,14.15,14.1,14.1,1585
DVV17,2017-09-29 10:00,29,14.1,14.1,13.9,13.95,3559
DVV17,2017-09-29 10:30,29,13.95,14,13.9,13.9,612
DVV17,2017-09-29 11:00,29,13.9,13.95,13.9,13.9,119
DVV17,2017-09-29 11:30,29,13.95,14,13.9,13.9,84
DVV17,2017-09-29 12:00,29,14,14,14,14,172
DVV17,2017-09-29 12:30,29,13.95,13.95,13.9,13.9,53
DVV17,2017-09-29 13:00,29,13.9,13.9,13.9,13.9,27
DVV17,2017-09-29 13:30,29,13.85,13.85,13.8,13.85,39
DVV17,2017-09-29 14:00,29,13.8,13.8,13.8,13.8,17
DVV17,2017-09-29 14:30,29,13.85,13.9,13.85,13.85,112
DVV17,2017-10-02 01:00,2,13.8,13.85,13.7,13.75,34
DVV17,2017-10-02 01:30,2,13.8,13.9,13.8,13.85,93
DVV17,2017-10-02 02:00,2,13.8,13.85,13.55,13.6,1074
DVV17,2017-10-02 02:30,2,13.6,13.65,13.6,13.6,412
DVV17,2017-10-02 03:00,2,13.65,13.65,13.5,13.5,2482
DVV17,2017-10-02 03:30,2,13.55,13.65,13.5,13.65,298
DVV17,2017-10-02 04:00,2,13.65,13.65,13.5,13.6,1014
DVV17,2017-10-02 04:30,2,13.6,13.6,13.55,13.55,968
DVV17,2017-10-02 05:00,2,13.55,13.6,13.55,13.55,550
DVV17,2017-10-02 05:30,2,13.55,13.55,13.55,13.55,28
DVV17,2017-10-02 06:00,2,13.55,13.6,13.55,13.55,184
DVV17,2017-10-02 06:30,2,13.55,13.55,13.55,13.55,122
DVV17,2017-10-02 07:00,2,13.6,13.65,13.6,13.6,374
DVV17,2017-10-02 07:30,2,13.65,13.7,13.65,13.65,1795
DVV17,2017-10-02 08:00,2,13.65,13.75,13.65,13.75,1789
DVV17,2017-10-02 08:30,2,13.7,13.7,13.65,13.65,1197
DVV17,2017-10-02 09:00,2,13.6,13.6,13.5,13.5,726
DVV17,2017-10-02 09:30,2,13.55,13.6,13.5,13.55,1160
DVV17,2017-10-02 10:00,2,13.55,13.6,13.5,13.6,1482
DVV17,2017-10-02 10:30,2,13.6,13.65,13.5,13.55,991
DVV17,2017-10-02 11:00,2,13.55,13.55,13.5,13.55,83
DVV17,2017-10-02 11:30,2,13.5,13.5,13.5,13.5,15
DVV17,2017-10-02 12:30,2,13.5,13.5,13.5,13.5,1
DVV17,2017-10-02 13:00,2,13.5,13.5,13.5,13.5,1
DVV17,2017-10-02 13:30,2,13.55,13.55,13.55,13.55,40
DVV17,2017-10-02 14:00,2,13.55,13.55,13.5,13.5,55
DVV17,2017-10-02 14:30,2,13.5,13.6,13.5,13.6,53
DVV17,2017-10-03 01:30,3,13.45,13.45,13.4,13.4,38
DVV17,2017-10-03 02:00,3,13.45,13.45,13.35,13.45,527
DVV17,2017-10-03 02:30,3,13.4,13.5,13.4,13.5,770
DVV17,2017-10-03 03:00,3,13.5,13.5,13.45,13.45,120
DVV17,2017-10-03 03:30,3,13.5,13.5,13.45,13.5,38
DVV17,2017-10-03 04:00,3,13.5,13.5,13.45,13.45,233
DVV17,2017-10-03 04:30,3,13.45,13.45,13.45,13.45,27
DVV17,2017-10-03 05:00,3,13.45,13.45,13.45,13.45,109
DVV17,2017-10-03 05:30,3,13.5,13.5,13.5,13.5,261
DVV17,2017-10-03 06:00,3,13.5,13.55,13.5,13.55,17
DVV17,2017-10-03 06:30,3,13.55,13.55,13.5,13.5,82
DVV17,2017-10-03 07:00,3,13.5,13.5,13.4,13.45,582
DVV17,2017-10-03 07:30,3,13.45,13.45,13.4,13.4,222
DVV17,2017-10-03 08:00,3,13.4,13.4,13.35,13.35,479
DVV17,2017-10-03 08:30,3,13.4,13.45,13.4,13.4,777
DVV17,2017-10-03 09:00,3,13.4,13.45,13.35,13.4,336
DVV17,2017-10-03 09:30,3,13.35,13.4,13.35,13.35,490
DVV17,2017-10-03 10:00,3,13.35,13.4,13.3,13.35,589
DVV17,2017-10-03 10:30,3,13.35,13.4,13.3,13.35,796
DVV17,2017-10-03 12:00,3,13.35,13.35,13.35,13.35,22
DVV17,2017-10-03 13:30,3,13.35,13.35,13.35,13.35,95
DVV17,2017-10-03 14:30,3,13.3,13.3,13.3,13.3,201
DVV17,2017-10-04 01:00,4,13.25,13.35,13.25,13.3,14
DVV17,2017-10-04 01:30,4,13.35,13.35,13.3,13.3,26
DVV17,2017-10-04 02:00,4,13.35,13.4,13.35,13.4,393
DVV17,2017-10-04 02:30,4,13.45,13.6,13.45,13.6,877
DVV17,2017-10-04 03:00,4,13.6,13.85,13.6,13.75,3902
DVV17,2017-10-04 03:30,4,13.7,13.7,13.65,13.7,1192
DVV17,2017-10-04 04:00,4,13.7,13.75,13.7,13.75,2139
DVV17,2017-10-04 04:30,4,13.75,13.8,13.75,13.75,1775
DVV17,2017-10-04 05:00,4,13.75,13.75,13.7,13.75,798
DVV17,2017-10-04 05:30,4,13.7,13.75,13.7,13.75,1540
DVV17,2017-10-04 06:00,4,13.75,13.75,13.65,13.7,567
DVV17,2017-10-04 06:30,4,13.7,13.75,13.65,13.65,780
DVV17,2017-10-04 07:00,4,13.7,13.7,13.65,13.65,437
DVV17,2017-10-04 07:30,4,13.65,13.65,13.6,13.6,179
DVV17,2017-10-04 08:00,4,13.6,13.7,13.55,13.65,813
DVV17,2017-10-04 08:30,4,13.7,13.7,13.6,13.65,1086
DVV17,2017-10-04 09:00,4,13.6,13.6,13.55,13.6,855
DVV17,2017-10-04 09:30,4,13.6,13.75,13.55,13.7,271
DVV17,2017-10-04 10:00,4,13.7,13.75,13.65,13.7,1248
DVV17,2017-10-04 10:30,4,13.7,13.8,13.7,13.75,1031
DVV17,2017-10-04 11:00,4,13.75,13.8,13.75,13.8,48
DVV17,2017-10-04 11:30,4,13.8,13.8,13.8,13.8,2
DVV17,2017-10-04 12:00,4,13.8,13.8,13.75,13.8,56
DVV17,2017-10-04 12:30,4,13.75,13.85,13.75,13.85,516
DVV17,2017-10-04 13:00,4,13.85,13.85,13.85,13.85,230
DVV17,2017-10-04 13:30,4,13.8,13.85,13.8,13.85,57
DVV17,2017-10-04 14:00,4,13.8,13.8,13.75,13.75,23
DVV17,2017-10-04 14:30,4,13.8,13.8,13.8,13.8,3
DVV17,2017-10-05 01:30,5,13.75,13.75,13.75,13.75,17
DVV17,2017-10-05 02:00,5,13.65,13.8,13.6,13.6,1270
DVV17,2017-10-05 02:30,5,13.6,13.6,13.5,13.5,987
DVV17,2017-10-05 03:00,5,13.5,13.55,13.5,13.55,178
DVV17,2017-10-05 03:30,5,13.55,13.6,13.5,13.6,207
DVV17,2017-10-05 04:00,5,13.65,13.7,13.65,13.7,462
DVV17,2017-10-05 04:30,5,13.65,13.65,13.6,13.6,458
DVV17,2017-10-05 05:00,5,13.55,13.55,13.55,13.55,168
DVV17,2017-10-05 05:30,5,13.55,13.55,13.55,13.55,265
DVV17,2017-10-05 06:00,5,13.55,13.55,13.5,13.5,354
DVV17,2017-10-05 06:30,5,13.5,13.55,13.45,13.45,381
DVV17,2017-10-05 07:00,5,13.5,13.5,13.45,13.45,392
DVV17,2017-10-05 07:30,5,13.5,13.65,13.5,13.65,2009
DVV17,2017-10-05 08:00,5,13.65,13.65,13.5,13.55,485
DVV17,2017-10-05 08:30,5,13.55,13.6,13.3,13.4,1969
DVV17,2017-10-05 09:00,5,13.45,13.5,13.4,13.5,916
DVV17,2017-10-05 09:30,5,13.45,13.45,13.35,13.4,1152
DVV17,2017-10-05 10:00,5,13.4,13.4,13.2,13.25,1504
DVV17,2017-10-05 10:30,5,13.25,13.3,13.2,13.3,419
DVV17,2017-10-05 11:00,5,13.25,13.25,13.25,13.25,59
DVV17,2017-10-05 11:30,5,13.3,13.3,13.3,13.3,13
DVV17,2017-10-05 12:30,5,13.25,13.3,13.25,13.3,25
DVV17,2017-10-05 13:30,5,13.3,13.35,13.3,13.35,24
DVV17,2017-10-05 14:00,5,13.3,13.3,13.25,13.3,112
DVV17,2017-10-06 02:00,6,13.25,13.4,13.25,13.35,1460
DVV17,2017-10-06 02:30,6,13.35,13.35,13.35,13.35,644
DVV17,2017-10-06 03:00,6,13.35,13.45,13.35,13.45,603
DVV17,2017-10-06 03:30,6,13.45,13.45,13.4,13.4,561
DVV17,2017-10-06 04:00,6,13.45,13.45,13.35,13.4,3211
DVV17,2017-10-06 04:30,6,13.35,13.4,13.3,13.3,383
DVV17,2017-10-06 05:00,6,13.35,13.35,13.3,13.35,214
DVV17,2017-10-06 05:30,6,13.35,13.35,13.3,13.3,297
DVV17,2017-10-06 06:00,6,13.3,13.3,13.25,13.25,629
DVV17,2017-10-06 06:30,6,13.2,13.25,13.2,13.2,238
DVV17,2017-10-06 07:00,6,13.15,13.25,13.15,13.2,510
DVV17,2017-10-06 07:30,6,13.2,13.3,13.15,13.3,1905
DVV17,2017-10-06 08:00,6,13.35,13.4,13.35,13.35,1707
DVV17,2017-10-06 08:30,6,13.3,13.35,13.25,13.35,1323
DVV17,2017-10-06 09:00,6,13.35,13.4,13.3,13.3,1062
DVV17,2017-10-06 09:30,6,13.3,13.45,13.3,13.45,1524
DVV17,2017-10-06 10:00,6,13.4,13.45,13.35,13.35,1311
DVV17,2017-10-06 10:30,6,13.4,13.6,13.4,13.6,546
DVV17,2017-10-06 11:00,6,13.6,13.6,13.55,13.6,298
DVV17,2017-10-06 11:30,6,13.55,13.6,13.5,13.5,283
DVV17,2017-10-06 12:00,6,13.5,13.5,13.5,13.5,10
DVV17,2017-10-06 12:30,6,13.5,13.5,13.5,13.5,3
DVV17,2017-10-06 13:00,6,13.5,13.5,13.45,13.45,17
DVV17,2017-10-06 13:30,6,13.4,13.4,13.4,13.4,3
DVV17,2017-10-06 14:00,6,13.35,13.35,13.35,13.35,6
DVV17,2017-10-06 14:30,6,13.4,13.4,13.35,13.4,60
DVV17,2017-10-09 01:00,9,13.4,13.4,13.3,13.4,29
DVV17,2017-10-09 01:30,9,13.35,13.35,13.35,13.35,2
DVV17,2017-10-09 02:00,9,13.4,13.4,13.1,13.2,1116
DVV17,2017-10-09 02:30,9,13.25,13.3,13.25,13.3,308
DVV17,2017-10-09 03:00,9,13.25,13.35,13.25,13.3,1351
DVV17,2017-10-09 03:30,9,13.3,13.3,13.25,13.3,668
DVV17,2017-10-09 04:00,9,13.3,13.35,13.3,13.35,452
DVV17,2017-10-09 04:30,9,13.35,13.35,13.3,13.3,700
DVV17,2017-10-09 05:00,9,13.25,13.25,13.25,13.25,620
DVV17,2017-10-09 05:30,9,13.25,13.3,13.25,13.3,83
DVV17,2017-10-09 06:00,9,13.25,13.25,13.25,13.25,152
DVV17,2017-10-09 06:30,9,13.25,13.3,13.2,13.2,84
DVV17,2017-10-09 07:00,9,13.25,13.25,13.15,13.15,396
DVV17,2017-10-09 07:30,9,13.2,13.25,13.2,13.25,981
DVV17,2017-10-09 08:00,9,13.25,13.3,13.25,13.25,792
DVV17,2017-10-09 08:30,9,13.25,13.3,13.25,13.3,199
DVV17,2017-10-09 09:00,9,13.3,13.35,13.3,13.3,447
DVV17,2017-10-09 09:30,9,13.3,13.35,13.3,13.35,548
DVV17,2017-10-09 10:00,9,13.3,13.35,13.25,13.35,1500
DVV17,2017-10-09 10:30,9,13.35,13.35,13.2,13.25,705
DVV17,2017-10-09 11:00,9,13.25,13.25,13.25,13.25,75
DVV17,2017-10-09 12:00,9,13.25,13.25,13.2,13.25,134
DVV17,2017-10-09 12:30,9,13.25,13.25,13.25,13.25,4
DVV17,2017-10-09 13:00,9,13.25,13.4,13.25,13.4,227
DVV17,2017-10-09 13:30,9,13.45,13.5,13.45,13.45,210
DVV17,2017-10-09 14:00,9,13.5,13.5,13.45,13.45,309
DVV17,2017-10-09 14:30,9,13.45,13.5,13.45,13.5,60
DVV17,2017-10-10 01:30,10,13.4,13.45,13.4,13.45,90
DVV17,2017-10-10 02:00,10,13.4,13.5,13.4,13.4,752
DVV17,2017-10-10 02:30,10,13.4,13.45,13.35,13.35,793
DVV17,2017-10-10 03:00,10,13.35,13.6,13.35,13.55,668
DVV17,2017-10-10 03:30,10,13.6,13.65,13.45,13.45,1321
DVV17,2017-10-10 04:00,10,13.45,13.45,13.4,13.45,297
DVV17,2017-10-10 04:30,10,13.45,13.5,13.45,13.5,285
DVV17,2017-10-10 05:00,10,13.5,13.5,13.45,13.5,551
DVV17,2017-10-10 05:30,10,13.5,13.5,13.45,13.45,65
DVV17,2017-10-10 06:00,10,13.5,13.55,13.5,13.5,558
DVV17,2017-10-10 06:30,10,13.55,13.55,13.5,13.55,34
DVV17,2017-10-10 07:00,10,13.5,13.55,13.5,13.55,22
DVV17,2017-10-10 07:30,10,13.55,13.55,13.45,13.5,537
DVV17,2017-10-10 08:00,10,13.5,13.55,13.5,13.5,1672
DVV17,2017-10-10 08:30,10,13.5,13.5,13.4,13.45,3876
DVV17,2017-10-10 09:00,10,13.45,13.85,13.45,13.7,5980
DVV17,2017-10-10 09:30,10,13.65,13.7,13.6,13.6,615
DVV17,2017-10-10 10:00,10,13.6,13.7,13.55,13.7,1843
DVV17,2017-10-10 10:30,10,13.65,13.7,13.65,13.7,982
DVV17,2017-10-10 11:00,10,13.7,13.75,13.65,13.65,345
DVV17,2017-10-10 11:30,10,13.65,13.65,13.55,13.6,111
DVV17,2017-10-10 12:00,10,13.55,13.65,13.55,13.65,72
DVV17,2017-10-10 12:30,10,13.65,13.75,13.45,13.45,253
DVV17,2017-10-10 13:00,10,13.45,13.45,13.45,13.45,14
DVV17,2017-10-10 13:30,10,13.45,13.45,13.45,13.45,21
DVV17,2017-10-10 14:00,10,13.45,13.5,13.45,13.5,29
DVV17,2017-10-10 14:30,10,13.45,13.45,13.35,13.35,87
DVV17,2017-10-11 01:00,11,13.3,13.3,13.3,13.3,58
DVV17,2017-10-11 01:30,11,13.25,13.35,13.25,13.35,86
DVV17,2017-10-11 02:00,11,13.3,13.5,13.3,13.5,1010
DVV17,2017-10-11 02:30,11,13.45,13.6,13.45,13.55,393
DVV17,2017-10-11 03:00,11,13.55,13.55,13.5,13.5,240
DVV17,2017-10-11 03:30,11,13.5,13.5,13.5,13.5,33
DVV17,2017-10-11 04:00,11,13.45,13.5,13.4,13.5,1050
DVV17,2017-10-11 04:30,11,13.5,13.5,13.5,13.5,408
DVV17,2017-10-11 05:00,11,13.45,13.45,13.35,13.4,285
DVV17,2017-10-11 05:30,11,13.4,13.4,13.35,13.35,380
DVV17,2017-10-11 06:00,11,13.4,13.45,13.4,13.45,244
DVV17,2017-10-11 06:30,11,13.45,13.5,13.4,13.5,1566
DVV17,2017-10-11 07:00,11,13.5,13.5,13.4,13.45,837
DVV17,2017-10-11 07:30,11,13.35,13.45,13.3,13.3,1194
DVV17,2017-10-11 08:00,11,13.35,13.35,13.3,13.3,1352
DVV17,2017-10-11 08:30,11,13.3,13.4,13.3,13.35,1650
DVV17,2017-10-11 09:00,11,13.35,13.35,13.3,13.35,736
DVV17,2017-10-11 09:30,11,13.3,13.35,13.3,13.35,1310
DVV17,2017-10-11 10:00,11,13.35,13.4,13.25,13.35,1456
DVV17,2017-10-11 10:30,11,13.35,13.35,13.25,13.25,648
DVV17,2017-10-11 11:00,11,13.3,13.35,13.3,13.35,164
DVV17,2017-10-11 11:30,11,13.35,13.35,13.35,13.35,5
DVV17,2017-10-11 12:00,11,13.3,13.3,13.3,13.3,2
DVV17,2017-10-11 13:00,11,13.3,13.3,13.3,13.3,17
DVV17,2017-10-11 13:30,11,13.35,13.4,13.35,13.35,72
DVV17,2017-10-11 14:00,11,13.3,13.3,13.25,13.25,36
DVV17,2017-10-11 14:30,11,13.25,13.3,13.25,13.25,81
DVV17,2017-10-12 01:00,12,13.25,13.25,13.25,13.25,41
DVV17,2017-10-12 01:30,12,13.25,13.25,13.2,13.2,22
DVV17,2017-10-12 02:00,12,13.2,13.3,13.2,13.3,726
DVV17,2017-10-12 02:30,12,13.3,13.35,13.25,13.25,736
DVV17,2017-10-12 03:00,12,13.25,13.25,13.15,13.15,1174
DVV17,2017-10-12 03:30,12,13.15,13.25,13.15,13.2,477
DVV17,2017-10-12 04:00,12,13.2,13.2,13.15,13.15,70
DVV17,2017-10-12 04:30,12,13.15,13.15,13,13,1453
DVV17,2017-10-12 05:00,12,13,13.05,13,13.05,737
DVV17,2017-10-12 05:30,12,13.05,13.15,13.05,13.15,321
DVV17,2017-10-12 06:00,12,13.1,13.15,13.1,13.1,443
DVV17,2017-10-12 06:30,12,13.15,13.15,13.1,13.1,315
DVV17,2017-10-12 07:00,12,13.15,13.15,13.05,13.05,241
DVV17,2017-10-12 07:30,12,13.05,13.1,13.05,13.1,14
DVV17,2017-10-12 08:00,12,13.1,13.1,13.05,13.05,183
DVV17,2017-10-12 08:30,12,13.05,13.1,13,13.05,3105
DVV17,2017-10-12 09:00,12,13.1,13.1,13,13.05,1095
DVV17,2017-10-12 09:30,12,13.05,13.05,13,13.05,517
DVV17,2017-10-12 10:00,12,13,13.05,12.9,12.95,1514
DVV17,2017-10-12 10:30,12,12.95,13,12.85,13,1467
DVV17,2017-10-12 11:00,12,12.9,12.95,12.9,12.95,19
DVV17,2017-10-12 11:30,12,12.95,12.95,12.95,12.95,31
DVV17,2017-10-12 12:00,12,12.9,12.9,12.85,12.85,162
DVV17,2017-10-12 12:30,12,12.8,12.85,12.8,12.85,92
DVV17,2017-10-12 13:00,12,12.8,12.85,12.8,12.85,73
DVV17,2017-10-12 13:30,12,12.85,12.9,12.85,12.9,34
DVV17,2017-10-12 14:00,12,12.85,12.85,12.85,12.85,62
DVV17,2017-10-12 14:30,12,12.85,12.9,12.85,12.9,57
DVV17,2017-10-13 01:00,13,12.85,12.85,12.85,12.85,2
DVV17,2017-10-13 01:30,13,12.85,12.85,12.8,12.8,30
DVV17,2017-10-13 02:00,13,12.75,12.9,12.75,12.9,504
DVV17,2017-10-13 02:30,13,12.9,12.9,12.7,12.75,1108
DVV17,2017-10-13 03:00,13,12.75,12.75,12.65,12.7,1237
DVV17,2017-10-13 03:30,13,12.65,12.7,12.65,12.65,1667
DVV17,2017-10-13 04:00,13,12.6,12.6,12.6,12.6,607
DVV17,2017-10-13 04:30,13,12.6,12.6,12.5,12.5,680
DVV17,2017-10-13 05:00,13,12.55,12.6,12.55,12.55,377
DVV17,2017-10-13 05:30,13,12.5,12.55,12.5,12.5,720
DVV17,2017-10-13 06:00,13,12.5,12.55,12.5,12.5,66
DVV17,2017-10-13 06:30,13,12.5,12.5,12.4,12.45,639
DVV17,2017-10-13 07:00,13,12.45,12.5,12.45,12.5,390
DVV17,2017-10-13 07:30,13,12.5,12.6,12.45,12.6,2960
DVV17,2017-10-13 08:00,13,12.6,12.65,12.6,12.65,1809
DVV17,2017-10-13 08:30,13,12.65,12.65,12.5,12.5,1257
DVV17,2017-10-13 09:00,13,12.5,12.5,12.2,12.25,3222
DVV17,2017-10-13 09:30,13,12.2,12.4,12.2,12.35,2285
DVV17,2017-10-13 10:00,13,12.35,12.4,12.25,12.4,3568
DVV17,2017-10-13 10:30,13,12.4,12.4,12.35,12.4,568
DVV17,2017-10-13 11:00,13,12.4,12.45,12.4,12.4,224
DVV17,2017-10-13 11:30,13,12.45,12.45,12.45,12.45,44
DVV17,2017-10-13 12:00,13,12.45,12.5,12.45,12.5,58
DVV17,2017-10-13 12:30,13,12.55,12.55,12.5,12.55,89
DVV17,2017-10-13 13:00,13,12.5,12.55,12.5,12.55,79
DVV17,2017-10-13 13:30,13,12.55,12.6,12.5,12.55,114
DVV17,2017-10-13 14:00,13,12.55,12.55,12.5,12.55,146
DVV17,2017-10-13 14:30,13,12.55,12.7,12.55,12.65,173
DVV17,2017-10-16 01:00,16,12.5,12.5,12.5,12.5,33
DVV17,2017-10-16 01:30,16,12.55,12.55,12.5,12.5,205
DVV17,2017-10-16 02:00,16,12.5,12.6,12.45,12.5,1234
DVV17,2017-10-16 02:30,16,12.5,12.5,12.3,12.35,1010
DVV17,2017-10-16 03:00,16,12.3,12.35,12.3,12.3,534
DVV17,2017-10-16 03:30,16,12.35,12.4,12.3,12.3,1153
DVV17,2017-10-16 04:00,16,12.3,12.35,12.25,12.25,268
DVV17,2017-10-16 04:30,16,12.25,12.3,12.25,12.25,455
DVV17,2017-10-16 05:00,16,12.25,12.3,12.2,12.2,240
DVV17,2017-10-16 05:30,16,12.2,12.25,12.15,12.2,965
DVV17,2017-10-16 06:00,16,12.15,12.2,12.15,12.15,412
DVV17,2017-10-16 06:30,16,12.15,12.2,12.1,12.1,141
DVV17,2017-10-16 07:00,16,12.1,12.15,12.05,12.1,397
DVV17,2017-10-16 07:30,16,12.1,12.1,12.05,12.1,521
DVV17,2017-10-16 08:00,16,12.1,12.1,12.05,12.1,269
DVV17,2017-10-16 08:30,16,12.05,12.1,12.05,12.1,1181
DVV17,2017-10-16 09:00,16,12.05,12.1,12.05,12.1,1118
DVV17,2017-10-16 09:30,16,12.1,12.1,12.05,12.1,933
DVV17,2017-10-16 10:00,16,12.05,12.15,12.05,12.05,2480
DVV17,2017-10-16 10:30,16,12.1,12.1,12,12.05,1277
DVV17,2017-10-16 11:00,16,12.1,12.1,12.05,12.1,902
DVV17,2017-10-16 13:30,16,12.05,12.05,12.05,12.05,200
DVV17,2017-10-16 14:00,16,12.05,12.05,12.05,12.05,1
DVV17,2017-10-16 14:30,16,12.05,12.05,12.05,12.05,10
DVV17,2017-10-17 01:30,17,12,12,12,12,20
DVV17,2017-10-17 02:00,17,12.05,12.05,11.9,11.95,492
DVV17,2017-10-17 02:30,17,11.9,11.95,11.8,11.95,886
DVV17,2017-10-17 03:00,17,11.95,12,11.85,12,2616
DVV17,2017-10-17 03:30,17,11.95,11.95,11.85,11.9,761
DVV17,2017-10-17 04:00,17,11.95,12,11.85,11.9,1654
DVV17,2017-10-17 04:30,17,11.9,11.9,11.85,11.9,577
DVV17,2017-10-17 05:00,17,11.9,11.9,11.9,11.9,180
DVV17,2017-10-17 05:30,17,11.9,11.9,11.85,11.85,125
DVV17,2017-10-17 06:00,17,11.85,11.9,11.85,11.85,127
DVV17,2017-10-17 06:30,17,11.8,11.85,11.75,11.8,309
DVV17,2017-10-17 07:00,17,11.8,11.8,11.75,11.75,296
DVV17,2017-10-17 07:30,17,11.75,11.85,11.7,11.8,486
DVV17,2017-10-17 08:00,17,11.8,11.8,11.75,11.8,1187
DVV17,2017-10-17 08:30,17,11.8,11.85,11.75,11.8,2209
DVV17,2017-10-17 09:00,17,11.8,11.85,11.75,11.8,1704
DVV17,2017-10-17 09:30,17,11.8,11.9,11.75,11.8,1985
DVV17,2017-10-17 10:00,17,11.8,11.85,11.75,11.85,4237
DVV17,2017-10-17 10:30,17,11.85,11.85,11.7,11.7,1813
DVV17,2017-10-17 11:00,17,11.75,11.75,11.75,11.75,40
DVV17,2017-10-17 11:30,17,11.75,11.8,11.75,11.8,12
DVV17,2017-10-17 12:00,17,11.75,11.75,11.75,11.75,6
DVV17,2017-10-17 12:30,17,11.75,11.75,11.75,11.75,1
DVV17,2017-10-17 13:30,17,11.75,11.85,11.75,11.85,108
DVV17,2017-10-17 14:00,17,11.8,11.85,11.8,11.8,94
DVV17,2017-10-18 02:00,18,11.7,11.7,11.5,11.6,306
DVV17,2017-10-18 02:30,18,11.55,11.55,11.4,11.45,763
DVV17,2017-10-18 03:00,18,11.45,11.45,11.4,11.45,169
DVV17,2017-10-18 03:30,18,11.4,11.4,11.3,11.3,734
DVV17,2017-10-18 04:00,18,11.3,11.3,10.85,10.85,1119
DVV17,2017-10-18 04:30,18,10.8,11.05,10.8,10.8,1180