DVV18,2018-02-19 05:30,19,18.2,18.2,18.2,18.2,4
DVV18,2018-02-19 07:00,19,18.2,18.2,18.2,18.2,6
DVV18,2018-02-20 05:00,20,18.25,18.25,18.25,18.25,10
DVV18,2018-02-20 05:30,20,18.25,18.25,18.25,18.25,100
DVV18,2018-02-20 10:30,20,18.2,18.2,18.2,18.2,99
DVV18,2018-02-21 03:00,21,18.2,18.25,18.2,18.25,280
DVV18,2018-02-21 09:00,21,18.25,18.25,18.25,18.25,125
DVV18,2018-02-21 09:30,21,18.15,18.15,18.15,18.15,100
DVV18,2018-02-22 10:00,22,18.3,18.3,18.1,18.1,70
DVV18,2018-02-23 05:30,23,18,18,18,18,99
DVV18,2018-02-23 08:30,23,18.05,18.05,18.05,18.05,8
DVV18,2018-02-23 13:30,23,18.2,18.2,18.2,18.2,8
DVV18,2018-02-26 03:00,26,17.95,17.95,17.95,17.95,7
DVV18,2018-02-26 06:00,26,17.9,17.95,17.9,17.95,7
DVV18,2018-02-26 08:30,26,17.85,17.85,17.85,17.85,2
DVV18,2018-02-27 02:30,27,17.8,17.8,17.8,17.8,1
DVV18,2018-02-27 03:30,27,17.75,17.75,17.75,17.75,1
DVV18,2018-02-27 04:30,27,17.8,17.8,17.8,17.8,2
DVV18,2018-02-27 05:00,27,17.85,17.85,17.85,17.85,1
DVV18,2018-02-27 11:00,27,17.8,18,17.8,18,12
DVV18,2018-02-28 03:30,28,18.15,18.15,18.1,18.15,21
DVV18,2018-02-28 04:00,28,18.1,18.1,18.1,18.1,8
DVV18,2018-03-01 08:00,1,18.2,18.2,18.2,18.2,1
DVV18,2018-03-01 09:30,1,18.3,18.3,18.3,18.3,2
DVV18,2018-03-01 10:00,1,18.25,18.3,18.25,18.3,9
DVV18,2018-03-02 03:00,2,18.65,18.65,18.65,18.65,3
DVV18,2018-03-02 05:30,2,18.7,18.8,18.6,18.8,158
DVV18,2018-03-02 10:00,2,18.8,18.85,18.8,18.85,20
DVV18,2018-03-05 06:30,5,18.6,18.6,18.6,18.6,1
DVV18,2018-03-05 10:30,5,18.65,18.65,18.55,18.55,12
DVV18,2018-03-06 03:30,6,18.35,18.35,18.3,18.35,54
DVV18,2018-03-06 04:30,6,18.5,18.5,18.5,18.5,7
DVV18,2018-03-06 07:30,6,18.45,18.45,18.45,18.45,159
DVV18,2018-03-06 08:00,6,18.4,18.5,18.4,18.4,30
DVV18,2018-03-06 09:30,6,18.45,18.45,18.45,18.45,55
DVV18,2018-03-06 10:00,6,18.55,18.55,18.55,18.55,25
DVV18,2018-03-06 12:00,6,18.55,18.55,18.55,18.55,49
DVV18,2018-03-07 02:00,7,18.7,18.7,18.7,18.7,16
DVV18,2018-03-07 02:30,7,18.75,18.75,18.75,18.75,2
DVV18,2018-03-07 03:00,7,18.7,18.7,18.7,18.7,2
DVV18,2018-03-07 04:00,7,18.7,18.7,18.7,18.7,3
DVV18,2018-03-07 10:00,7,18.6,18.6,18.6,18.6,260
DVV18,2018-03-08 03:00,8,18.55,18.55,18.55,18.55,50
DVV18,2018-03-08 03:30,8,18.6,18.7,18.6,18.7,55
DVV18,2018-03-08 04:00,8,18.75,18.75,18.75,18.75,2
DVV18,2018-03-08 04:30,8,18.75,18.75,18.7,18.7,10
DVV18,2018-03-08 05:00,8,18.65,18.7,18.65,18.7,8
DVV18,2018-03-08 06:00,8,18.6,18.65,18.55,18.55,9
DVV18,2018-03-08 06:30,8,18.6,18.6,18.6,18.6,8
DVV18,2018-03-08 07:00,8,18.5,18.5,18.5,18.5,50
DVV18,2018-03-08 08:00,8,18.5,18.5,18.5,18.5,50
DVV18,2018-03-08 09:30,8,18.5,18.5,18.5,18.5,100
DVV18,2018-03-08 10:00,8,18.5,18.5,18.5,18.5,100
DVV18,2018-03-08 10:30,8,18.55,18.55,18.55,18.55,260
DVV18,2018-03-09 05:00,9,18.65,18.65,18.65,18.65,1
DVV18,2018-03-09 06:00,9,18.5,18.5,18.5,18.5,10
DVV18,2018-03-09 06:30,9,18.5,18.5,18.5,18.5,25
DVV18,2018-03-09 08:00,9,18.45,18.45,18.45,18.45,16
DVV18,2018-03-09 09:30,9,18.45,18.45,18.45,18.45,452
DVV18,2018-03-12 04:00,12,18.15,18.15,18.15,18.15,15
DVV18,2018-03-12 04:30,12,17.95,17.95,17.95,17.95,1
DVV18,2018-03-12 05:00,12,18.05,18.05,18.05,18.05,25
DVV18,2018-03-12 05:30,12,18.05,18.05,18.05,18.05,25
DVV18,2018-03-12 06:30,12,18.1,18.15,18.1,18.15,65
DVV18,2018-03-12 07:00,12,18.1,18.1,18.1,18.1,25
DVV18,2018-03-12 08:00,12,18.15,18.15,18.15,18.15,18
DVV18,2018-03-12 08:30,12,18.15,18.2,18.15,18.2,40
DVV18,2018-03-12 09:00,12,18.2,18.2,18.2,18.2,75
DVV18,2018-03-12 10:30,12,18.15,18.15,18.15,18.15,25
DVV18,2018-03-12 11:30,12,18.15,18.15,18.15,18.15,20
DVV18,2018-03-13 08:30,13,18.25,18.25,18.25,18.25,75
DVV18,2018-03-13 09:00,13,18.25,18.25,18.25,18.25,25
DVV18,2018-03-13 10:00,13,18.25,18.25,18.25,18.25,8
DVV18,2018-03-13 10:30,13,18.3,18.35,18.3,18.35,10
DVV18,2018-03-13 11:00,13,18.4,18.45,18.4,18.45,185
DVV18,2018-03-14 08:30,14,18.3,18.3,18.3,18.3,10
DVV18,2018-03-14 10:30,14,18.45,18.5,18.45,18.5,173
DVV18,2018-03-14 11:30,14,18.5,18.5,18.5,18.5,26
DVV18,2018-03-15 03:30,15,18.5,18.5,18.5,18.5,10
DVV18,2018-03-15 06:30,15,18.6,18.6,18.6,18.6,5
DVV18,2018-03-15 07:00,15,18.6,18.75,18.6,18.7,168
DVV18,2018-03-15 10:00,15,18.6,18.6,18.55,18.55,34
DVV18,2018-03-15 11:00,15,18.55,18.55,18.55,18.55,200
DVV18,2018-03-16 06:00,16,18.45,18.45,18.45,18.45,3
DVV18,2018-03-16 07:00,16,18.5,18.5,18.5,18.5,25
DVV18,2018-03-16 07:30,16,18.45,18.45,18.45,18.45,100
DVV18,2018-03-16 08:00,16,18.45,18.45,18.45,18.45,23
DVV18,2018-03-16 08:30,16,18.4,18.4,18.4,18.4,8
DVV18,2018-03-16 09:00,16,18.4,18.4,18.4,18.4,20
DVV18,2018-03-16 09:30,16,18.4,18.45,18.4,18.45,447
DVV18,2018-03-16 10:00,16,18.5,18.5,18.45,18.45,25
DVV18,2018-03-16 10:30,16,18.45,18.5,18.45,18.5,54
DVV18,2018-03-19 07:00,19,18.55,18.55,18.55,18.55,60
DVV18,2018-03-19 09:00,19,18.5,18.5,18.5,18.5,50
DVV18,2018-03-19 10:00,19,18.6,18.7,18.6,18.7,204
DVV18,2018-03-20 05:30,20,18.6,18.6,18.6,18.6,3
DVV18,2018-03-20 07:30,20,18.5,18.5,18.5,18.5,32
DVV18,2018-03-20 08:00,20,18.55,18.55,18.55,18.55,25
DVV18,2018-03-20 09:00,20,18.65,18.65,18.65,18.65,5
DVV18,2018-03-20 09:30,20,18.65,18.65,18.65,18.65,8
DVV18,2018-03-20 10:00,20,18.6,18.65,18.6,18.65,42
DVV18,2018-03-20 10:30,20,18.65,18.75,18.65,18.75,112
DVV18,2018-03-20 11:00,20,18.7,18.75,18.7,18.7,68
DVV18,2018-03-20 11:30,20,18.65,18.65,18.6,18.6,9
DVV18,2018-03-20 12:30,20,18.75,18.8,18.75,18.8,11
DVV18,2018-03-21 04:30,21,18.6,18.6,18.6,18.6,12
DVV18,2018-03-21 07:30,21,18.6,18.6,18.6,18.6,194
DVV18,2018-03-21 11:00,21,18.5,18.5,18.5,18.5,1
DVV18,2018-03-21 13:30,21,18.55,18.55,18.55,18.55,1
DVV18,2018-03-22 07:30,22,18.65,18.65,18.6,18.6,100
DVV18,2018-03-22 08:00,22,18.6,18.6,18.6,18.6,24
DVV18,2018-03-22 08:30,22,18.55,18.55,18.55,18.55,10
DVV18,2018-03-22 09:30,22,18.75,18.75,18.75,18.75,16
DVV18,2018-03-22 10:00,22,18.65,18.8,18.65,18.8,112
DVV18,2018-03-22 11:00,22,18.75,18.75,18.75,18.75,10
DVV18,2018-03-22 11:30,22,18.65,18.65,18.55,18.55,105
DVV18,2018-03-23 03:30,23,18.85,18.9,18.85,18.85,4
DVV18,2018-03-23 04:30,23,18.8,18.8,18.8,18.8,19
DVV18,2018-03-23 05:00,23,18.85,18.85,18.85,18.85,16
DVV18,2018-03-23 06:30,23,18.85,18.85,18.85,18.85,10
DVV18,2018-03-23 07:00,23,18.7,18.7,18.7,18.7,1
DVV18,2018-03-23 07:30,23,18.7,18.8,18.65,18.8,502
DVV18,2018-03-23 08:00,23,18.65,18.65,18.65,18.65,8
DVV18,2018-03-23 08:30,23,18.7,18.75,18.7,18.75,29
DVV18,2018-03-23 09:00,23,18.75,18.8,18.65,18.75,14
DVV18,2018-03-23 10:00,23,18.75,18.75,18.75,18.75,8
DVV18,2018-03-23 10:30,23,18.75,18.9,18.75,18.85,245
DVV18,2018-03-23 11:00,23,18.9,18.9,18.75,18.8,42
DVV18,2018-03-23 13:30,23,18.9,18.95,18.9,18.95,13
DVV18,2018-03-23 14:00,23,19,19,19,19,12
DVV18,2018-03-23 14:30,23,19.05,19.15,19.05,19.15,30
DVV18,2018-03-23 15:00,23,19.2,19.2,19.2,19.2,8
DVV18,2018-03-26 02:30,26,18.65,18.65,18.65,18.65,100
DVV18,2018-03-26 09:00,26,18.7,18.75,18.7,18.75,266
DVV18,2018-03-26 09:30,26,18.8,18.8,18.7,18.7,10
DVV18,2018-03-26 10:00,26,18.8,18.8,18.75,18.75,122
DVV18,2018-03-26 10:30,26,18.65,18.65,18.65,18.65,10
DVV18,2018-03-27 02:30,27,18.55,18.55,18.4,18.4,205
DVV18,2018-03-27 07:30,27,18.5,18.5,18.5,18.5,46
DVV18,2018-03-27 08:00,27,18.55,18.55,18.5,18.5,200
DVV18,2018-03-27 08:30,27,18.5,18.6,18.5,18.6,217
DVV18,2018-03-27 09:00,27,18.6,18.6,18.5,18.5,120
DVV18,2018-03-27 14:00,27,18.8,18.9,18.8,18.9,15
DVV18,2018-03-27 14:30,27,18.95,19,18.95,19,10
DVV18,2018-03-28 03:00,28,18.9,18.9,18.7,18.75,1170
DVV18,2018-03-28 03:30,28,18.85,18.85,18.8,18.8,32
DVV18,2018-03-28 05:00,28,18.65,18.65,18.65,18.65,25
DVV18,2018-03-28 09:00,28,18.45,18.55,18.45,18.55,82
DVV18,2018-03-28 09:30,28,18.7,18.75,18.7,18.75,13
DVV18,2018-03-28 10:30,28,18.5,18.5,18.5,18.5,200
DVV18,2018-03-29 02:30,29,18.55,18.55,18.5,18.5,30
DVV18,2018-03-29 03:00,29,18.4,18.4,18.4,18.4,1
DVV18,2018-03-29 08:30,29,18.3,18.3,18.3,18.3,23
DVV18,2018-03-29 09:00,29,18.25,18.25,18.25,18.25,8
DVV18,2018-03-29 09:30,29,18.3,18.3,18.15,18.2,175
DVV18,2018-04-03 03:00,3,18.35,18.35,18.35,18.35,5
DVV18,2018-04-03 04:00,3,18.4,18.4,18.4,18.4,21
DVV18,2018-04-03 04:30,3,18.4,18.4,18.4,18.4,25
DVV18,2018-04-03 05:00,3,18.35,18.35,18.35,18.35,25
DVV18,2018-04-04 06:30,4,18.6,18.6,18.6,18.6,25
DVV18,2018-04-04 10:30,4,18.45,18.45,18.45,18.45,20
DVV18,2018-04-04 14:30,4,18.45,18.45,18.45,18.45,70
DVV18,2018-04-06 06:30,6,18.15,18.15,18.15,18.15,24
DVV18,2018-04-06 08:30,6,18.2,18.2,18.05,18.15,85
DVV18,2018-04-06 09:00,6,18.15,18.15,18.15,18.15,5
DVV18,2018-04-06 09:30,6,18.15,18.15,18.15,18.15,4
DVV18,2018-04-06 10:30,6,18.05,18.05,18.05,18.05,4
DVV18,2018-04-09 04:00,9,18.1,18.1,18.05,18.05,12
DVV18,2018-04-09 05:00,9,18.05,18.05,18.05,18.05,8
DVV18,2018-04-09 07:00,9,18.05,18.1,18.05,18.1,4
DVV18,2018-04-09 07:30,9,18.1,18.1,18.1,18.1,10
DVV18,2018-04-09 08:00,9,18.1,18.1,18.1,18.1,5
DVV18,2018-04-09 08:30,9,18.15,18.15,18.15,18.15,5
DVV18,2018-04-10 08:30,10,18.05,18.05,18.05,18.05,100
DVV18,2018-04-10 10:30,10,18.05,18.05,18.05,18.05,150
DVV18,2018-04-11 06:00,11,18.1,18.1,18.1,18.1,1
DVV18,2018-04-11 08:30,11,18.2,18.2,18.2,18.2,9
DVV18,2018-04-12 05:00,12,18.05,18.05,18.05,18.05,8
DVV18,2018-04-12 07:00,12,18,18,18,18,6
DVV18,2018-04-12 07:30,12,17.95,17.95,17.95,17.95,2
DVV18,2018-04-13 09:30,13,17.75,17.75,17.75,17.75,5
DVV18,2018-04-16 02:00,16,18,18,18,18,2
DVV18,2018-04-16 02:30,16,17.6,17.75,17.6,17.75,8
DVV18,2018-04-16 03:30,16,17.55,17.55,17.55,17.55,6
DVV18,2018-04-16 08:00,16,17.6,17.6,17.6,17.6,48
DVV18,2018-04-16 08:30,16,17.6,17.6,17.55,17.55,226
DVV18,2018-04-16 10:00,16,17.55,17.55,17.55,17.55,10
DVV18,2018-04-17 09:00,17,17.1,17.1,17.1,17.1,9
DVV18,2018-04-17 09:30,17,17.1,17.1,17.1,17.1,10
DVV18,2018-04-17 11:00,17,17.1,17.1,17.1,17.1,97
DVV18,2018-04-20 09:00,20,16.95,16.95,16.95,16.95,100
DVV18,2018-04-20 09:30,20,17,17,17,17,29
DVV18,2018-04-20 10:00,20,17,17.05,17,17.05,134
DVV18,2018-04-23 08:30,23,17,17,17,17,60
DVV18,2018-04-23 09:00,23,16.9,16.9,16.9,16.9,14
DVV18,2018-04-23 10:00,23,16.8,16.8,16.75,16.8,123
DVV18,2018-04-23 10:30,23,16.85,16.85,16.85,16.85,8
DVV18,2018-04-23 12:00,23,16.9,16.9,16.9,16.9,72
DVV18,2018-04-23 14:00,23,16.9,16.9,16.9,16.9,16
DVV18,2018-04-24 05:00,24,16.8,16.8,16.8,16.8,8
DVV18,2018-04-24 05:30,24,16.85,16.85,16.85,16.85,10
DVV18,2018-04-24 08:00,24,16.9,16.9,16.9,16.9,8
DVV18,2018-04-24 09:00,24,16.95,16.95,16.95,16.95,61
DVV18,2018-04-24 09:30,24,17,17,17,17,60
DVV18,2018-04-24 11:30,24,17.1,17.1,17.1,17.1,2
DVV18,2018-04-24 13:30,24,17.35,17.35,17.3,17.3,108
DVV18,2018-04-25 03:00,25,16.9,16.9,16.9,16.9,2
DVV18,2018-04-25 08:30,25,17.2,17.2,17.2,17.2,16
DVV18,2018-04-25 13:30,25,17.15,17.15,17.15,17.15,16
DVV18,2018-04-26 02:00,26,17.1,17.1,17.1,17.1,16
DVV18,2018-04-26 02:30,26,17.1,17.1,17.05,17.05,48
DVV18,2018-04-26 03:30,26,17.05,17.05,17.05,17.05,20
DVV18,2018-04-26 04:00,26,17.05,17.05,17.05,17.05,25
DVV18,2018-04-26 04:30,26,17,17,17,17,160
DVV18,2018-04-26 05:00,26,16.95,16.95,16.95,16.95,5
DVV18,2018-04-26 06:00,26,16.95,16.95,16.95,16.95,125
DVV18,2018-04-26 07:00,26,16.9,16.9,16.9,16.9,10
DVV18,2018-04-26 09:00,26,16.85,16.85,16.8,16.8,80
DVV18,2018-04-26 09:30,26,16.8,16.8,16.8,16.8,270
DVV18,2018-04-26 10:30,26,16.85,16.85,16.85,16.85,10
DVV18,2018-04-27 02:30,27,16.8,16.8,16.7,16.7,11
DVV18,2018-04-27 03:00,27,16.7,16.7,16.7,16.7,9
DVV18,2018-04-27 03:30,27,16.7,16.7,16.7,16.7,1
DVV18,2018-04-27 04:00,27,16.75,16.75,16.75,16.75,15
DVV18,2018-04-27 04:30,27,16.75,16.75,16.75,16.75,10
DVV18,2018-04-27 05:30,27,16.8,16.8,16.8,16.8,9
DVV18,2018-04-27 06:00,27,16.75,16.75,16.75,16.75,80
DVV18,2018-04-27 08:00,27,16.8,16.8,16.8,16.8,10
DVV18,2018-04-27 10:00,27,16.85,16.85,16.8,16.8,55
DVV18,2018-04-27 10:30,27,16.75,16.75,16.75,16.75,10
DVV18,2018-04-30 09:30,30,16.75,16.75,16.7,16.75,6
DVV18,2018-04-30 10:00,30,16.7,16.7,16.7,16.7,75
DVV18,2018-04-30 10:30,30,16.8,16.8,16.8,16.8,50
DVV18,2018-05-02 01:30,2,16.7,16.7,16.7,16.7,100
DVV18,2018-05-02 04:00,2,16.6,16.6,16.6,16.6,10
DVV18,2018-05-02 05:00,2,16.6,16.6,16.6,16.6,40
DVV18,2018-05-02 08:30,2,16.6,16.6,16.6,16.6,25
DVV18,2018-05-02 10:00,2,16.65,16.65,16.65,16.65,1
DVV18,2018-05-03 06:30,3,16.7,16.7,16.7,16.7,25
DVV18,2018-05-03 08:30,3,16.7,16.7,16.7,16.7,60
DVV18,2018-05-03 09:30,3,16.8,16.9,16.8,16.85,87
DVV18,2018-05-03 10:00,3,16.75,16.75,16.75,16.75,139
DVV18,2018-05-03 10:30,3,16.7,16.7,16.7,16.7,100
DVV18,2018-05-04 02:30,4,16.7,16.7,16.7,16.7,60
DVV18,2018-05-04 03:00,4,16.65,16.65,16.65,16.65,10
DVV18,2018-05-04 04:30,4,16.6,16.6,16.6,16.6,10
DVV18,2018-05-04 05:00,4,16.55,16.55,16.55,16.55,25
DVV18,2018-05-04 08:00,4,16.55,16.55,16.55,16.55,50
DVV18,2018-05-04 09:00,4,16.6,16.6,16.5,16.5,110
DVV18,2018-05-07 03:30,7,16.35,16.35,16.35,16.35,70
DVV18,2018-05-07 07:00,7,16.35,16.35,16.35,16.35,20
DVV18,2018-05-07 07:30,7,16.3,16.3,16.3,16.3,10
DVV18,2018-05-07 08:00,7,16.35,16.35,16.35,16.35,10
DVV18,2018-05-07 08:30,7,16.35,16.35,16.35,16.35,1
DVV18,2018-05-07 09:00,7,16.35,16.35,16.35,16.35,50
DVV18,2018-05-08 09:00,8,16.6,16.6,16.55,16.6,124
DVV18,2018-05-08 09:30,8,16.6,16.6,16.6,16.6,124
DVV18,2018-05-08 10:00,8,16.6,16.6,16.6,16.6,126
DVV18,2018-05-09 04:00,9,16.45,16.45,16.45,16.45,10
DVV18,2018-05-09 06:00,9,16.4,16.4,16.4,16.4,20
DVV18,2018-05-09 08:00,9,16.55,16.55,16.5,16.55,440
DVV18,2018-05-09 08:30,9,16.5,16.5,16.5,16.5,140
DVV18,2018-05-09 09:00,9,16.45,16.45,16.45,16.45,28
DVV18,2018-05-09 09:30,9,16.5,16.5,16.5,16.5,4
DVV18,2018-05-09 10:30,9,16.5,16.5,16.5,16.5,30
DVV18,2018-05-09 11:30,9,16.45,16.45,16.4,16.4,100
DVV18,2018-05-10 03:30,10,16.5,16.5,16.5,16.5,1
DVV18,2018-05-10 05:00,10,16.55,16.55,16.55,16.55,24
DVV18,2018-05-10 05:30,10,16.65,16.65,16.65,16.65,400
DVV18,2018-05-10 08:00,10,16.6,16.6,16.6,16.6,32
DVV18,2018-05-10 08:30,10,16.55,16.55,16.55,16.55,156
DVV18,2018-05-10 09:00,10,16.55,16.55,16.55,16.55,8
DVV18,2018-05-10 09:30,10,16.55,16.55,16.55,16.55,260
DVV18,2018-05-10 10:00,10,16.55,16.55,16.55,16.55,26
DVV18,2018-05-10 14:00,10,16.4,16.4,16.4,16.4,96
DVV18,2018-05-10 14:30,10,16.4,16.4,16.4,16.4,101
DVV18,2018-05-11 03:00,11,16.4,16.4,16.35,16.35,11
DVV18,2018-05-11 03:30,11,16.4,16.45,16.4,16.45,9
DVV18,2018-05-11 10:30,11,16.4,16.4,16.3,16.3,59
DVV18,2018-05-11 12:00,11,16.35,16.35,16.35,16.35,33
DVV18,2018-05-14 03:30,14,16.2,16.2,16.2,16.2,10
DVV18,2018-05-14 06:00,14,16.3,16.3,16.3,16.3,1
DVV18,2018-05-14 08:30,14,16.35,16.35,16.35,16.35,8
DVV18,2018-05-14 09:00,14,16.35,16.35,16.3,16.3,235
DVV18,2018-05-14 10:30,14,16.3,16.3,16.3,16.3,30
DVV18,2018-05-14 12:30,14,16.3,16.3,16.3,16.3,20
DVV18,2018-05-15 07:30,15,16.3,16.3,16.3,16.3,78
DVV18,2018-05-15 08:30,15,16.3,16.4,16.3,16.35,99
DVV18,2018-05-15 09:00,15,16.4,16.4,16.35,16.35,108
DVV18,2018-05-15 09:30,15,16.3,16.3,16.3,16.3,41
DVV18,2018-05-15 10:00,15,16.3,16.3,16.3,16.3,7
DVV18,2018-05-15 11:00,15,16.3,16.35,16.3,16.35,3
DVV18,2018-05-15 11:30,15,16.3,16.3,16.3,16.3,10
DVV18,2018-05-15 12:00,15,16.3,16.3,16.3,16.3,2
DVV18,2018-05-15 14:30,15,16.3,16.3,16.3,16.3,6
DVV18,2018-05-16 03:00,16,16.4,16.4,16.4,16.4,10
DVV18,2018-05-16 03:30,16,16.4,16.4,16.4,16.4,1
DVV18,2018-05-16 07:00,16,16.4,16.4,16.4,16.4,1
DVV18,2018-05-16 07:30,16,16.5,16.5,16.5,16.5,30
DVV18,2018-05-16 09:00,16,16.5,16.5,16.5,16.5,8
DVV18,2018-05-16 09:30,16,16.5,16.5,16.5,16.5,9
DVV18,2018-05-16 10:00,16,16.5,16.5,16.5,16.5,29
DVV18,2018-05-16 10:30,16,16.45,16.45,16.45,16.45,31
DVV18,2018-05-16 13:30,16,16.4,16.4,16.4,16.4,1
DVV18,2018-05-16 14:00,16,16.4,16.4,16.4,16.4,1
DVV18,2018-05-16 14:30,16,16.45,16.45,16.45,16.45,3
DVV18,2018-05-17 05:00,17,16.55,16.55,16.55,16.55,1
DVV18,2018-05-17 05:30,17,16.55,16.55,16.55,16.55,9
DVV18,2018-05-17 06:30,17,16.4,16.45,16.4,16.45,115
DVV18,2018-05-17 07:30,17,16.5,16.5,16.5,16.5,110
DVV18,2018-05-17 08:00,17,16.6,16.65,16.6,16.65,205
DVV18,2018-05-17 08:30,17,16.6,16.6,16.6,16.6,63
DVV18,2018-05-17 09:00,17,16.55,16.55,16.55,16.55,100
DVV18,2018-05-17 13:00,17,16.55,16.55,16.55,16.55,32
DVV18,2018-05-18 02:00,18,16.45,16.45,16.45,16.45,16
DVV18,2018-05-18 04:30,18,16.5,16.5,16.5,16.5,10
DVV18,2018-05-18 07:30,18,16.6,16.7,16.6,16.7,51
DVV18,2018-05-18 08:00,18,16.7,16.7,16.7,16.7,167
DVV18,2018-05-18 09:30,18,16.65,16.85,16.65,16.8,634
DVV18,2018-05-18 10:00,18,16.75,16.75,16.7,16.7,28
DVV18,2018-05-18 10:30,18,16.75,16.8,16.7,16.8,170
DVV18,2018-05-18 11:00,18,16.8,16.8,16.8,16.8,32
DVV18,2018-05-18 12:00,18,16.8,16.8,16.8,16.8,17
DVV18,2018-05-21 02:00,21,16.7,16.7,16.7,16.7,20
DVV18,2018-05-21 04:00,21,16.55,16.55,16.55,16.55,10
DVV18,2018-05-21 04:30,21,16.55,16.55,16.55,16.55,20
DVV18,2018-05-21 07:30,21,16.5,16.55,16.5,16.55,17
DVV18,2018-05-21 09:00,21,16.55,16.65,16.55,16.65,176
DVV18,2018-05-21 09:30,21,16.6,16.65,16.6,16.65,93
DVV18,2018-05-21 10:00,21,16.6,16.6,16.6,16.6,40
DVV18,2018-05-22 04:00,22,16.5,16.5,16.5,16.5,15
DVV18,2018-05-22 06:30,22,16.45,16.45,16.45,16.45,52
DVV18,2018-05-22 08:00,22,16.5,16.5,16.5,16.5,64
DVV18,2018-05-22 08:30,22,16.45,16.45,16.45,16.45,110
DVV18,2018-05-22 09:00,22,16.4,16.4,16.4,16.4,39
DVV18,2018-05-22 10:00,22,16.4,16.4,16.4,16.4,3
DVV18,2018-05-22 14:00,22,16.45,16.45,16.45,16.45,30
DVV18,2018-05-23 02:00,23,16.8,16.8,16.75,16.75,17
DVV18,2018-05-23 02:30,23,16.75,16.8,16.75,16.8,86
DVV18,2018-05-23 03:00,23,16.8,16.8,16.8,16.8,128
DVV18,2018-05-23 04:30,23,16.8,16.8,16.7,16.7,73
DVV18,2018-05-23 05:00,23,16.65,16.65,16.65,16.65,25
DVV18,2018-05-23 07:00,23,16.75,16.75,16.75,16.75,32
DVV18,2018-05-23 07:30,23,16.75,16.8,16.75,16.8,115
DVV18,2018-05-23 08:00,23,16.8,16.8,16.8,16.8,26
DVV18,2018-05-23 08:30,23,16.8,16.8,16.8,16.8,77
DVV18,2018-05-23 09:30,23,16.8,16.9,16.8,16.9,167
DVV18,2018-05-23 10:00,23,16.8,16.8,16.7,16.7,300
DVV18,2018-05-23 14:30,23,16.7,16.7,16.7,16.7,1
DVV18,2018-05-24 02:00,24,16.55,16.55,16.55,16.55,140
DVV18,2018-05-24 03:00,24,16.55,16.55,16.55,16.55,65
DVV18,2018-05-24 04:00,24,16.55,16.55,16.55,16.55,1
DVV18,2018-05-24 04:30,24,16.5,16.5,16.5,16.5,10
DVV18,2018-05-24 05:00,24,16.55,16.55,16.55,16.55,140
DVV18,2018-05-24 05:30,24,16.55,16.55,16.55,16.55,4
DVV18,2018-05-24 08:00,24,16.75,16.75,16.75,16.75,1
DVV18,2018-05-24 09:00,24,16.8,16.85,16.8,16.85,55
DVV18,2018-05-24 09:30,24,16.8,16.8,16.8,16.8,50
DVV18,2018-05-24 10:00,24,16.85,16.85,16.8,16.8,93
DVV18,2018-05-24 10:30,24,16.6,16.6,16.6,16.6,2
DVV18,2018-05-25 03:00,25,16.6,16.6,16.55,16.55,70
DVV18,2018-05-25 03:30,25,16.5,16.55,16.5,16.55,10
DVV18,2018-05-25 04:00,25,16.5,16.5,16.5,16.5,10
DVV18,2018-05-25 05:00,25,16.5,16.5,16.5,16.5,1
DVV18,2018-05-25 06:00,25,16.6,16.6,16.6,16.6,5
DVV18,2018-05-25 06:30,25,16.75,16.8,16.75,16.75,425
DVV18,2018-05-25 07:30,25,16.75,16.8,16.75,16.8,2
DVV18,2018-05-25 08:00,25,16.8,16.95,16.8,16.9,1046
DVV18,2018-05-25 08:30,25,16.95,17,16.85,16.9,751
DVV18,2018-05-25 09:00,25,16.85,16.85,16.8,16.8,146
DVV18,2018-05-25 09:30,25,16.8,16.8,16.8,16.8,44
DVV18,2018-05-28 02:30,28,16.8,16.8,16.75,16.8,140
DVV18,2018-05-28 03:00,28,16.75,16.9,16.75,16.9,153
DVV18,2018-05-28 03:30,28,16.9,16.95,16.85,16.95,134
DVV18,2018-05-28 04:00,28,16.95,16.95,16.95,16.95,109
DVV18,2018-05-28 04:30,28,16.85,16.85,16.85,16.85,27
DVV18,2018-05-28 05:00,28,16.85,16.95,16.85,16.95,372
DVV18,2018-05-28 05:30,28,16.95,16.95,16.95,16.95,62
DVV18,2018-05-28 06:00,28,16.85,16.9,16.7,16.7,43
DVV18,2018-05-28 06:30,28,16.9,16.9,16.9,16.9,32
DVV18,2018-05-28 07:00,28,16.8,16.8,16.8,16.8,1
DVV18,2018-05-28 07:30,28,17.05,17.05,17.05,17.05,201
DVV18,2018-05-28 08:00,28,16.85,16.9,16.85,16.9,452
DVV18,2018-05-28 09:30,28,16.95,16.95,16.95,16.95,18
DVV18,2018-05-28 10:30,28,17,17,17,17,100
DVV18,2018-05-28 14:00,28,17.2,17.2,17.2,17.2,2
DVV18,2018-05-28 14:30,28,17.2,17.2,17.2,17.2,8
DVV18,2018-05-29 02:00,29,17.35,17.35,17.25,17.25,10
DVV18,2018-05-29 02:30,29,17.35,17.55,17.35,17.55,171
DVV18,2018-05-29 03:00,29,17.55,17.65,17.55,17.65,171
DVV18,2018-05-29 03:30,29,17.7,17.7,17.55,17.55,127
DVV18,2018-05-29 04:00,29,17.5,17.55,17.5,17.5,56
DVV18,2018-05-29 04:30,29,17.6,17.6,17.5,17.5,70
DVV18,2018-05-29 05:00,29,17.45,17.45,17.45,17.45,5
DVV18,2018-05-29 05:30,29,17.5,17.55,17.45,17.5,375
DVV18,2018-05-29 06:00,29,17.5,17.5,17.4,17.4,265
DVV18,2018-05-29 06:30,29,17.45,17.45,17.35,17.4,82
DVV18,2018-05-29 07:00,29,17.4,17.4,17.4,17.4,30
DVV18,2018-05-29 07:30,29,17.3,17.3,17.3,17.3,5
DVV18,2018-05-29 08:00,29,17.4,17.5,17.4,17.5,607
DVV18,2018-05-29 08:30,29,17.45,17.5,17.4,17.4,119
DVV18,2018-05-29 09:00,29,17.45,17.45,17.45,17.45,6
DVV18,2018-05-29 09:30,29,17.45,17.55,17.4,17.45,341
DVV18,2018-05-29 10:00,29,17.5,17.5,17.45,17.5,200
DVV18,2018-05-29 10:30,29,17.5,17.5,17.5,17.5,5
DVV18,2018-05-29 11:00,29,17.7,17.7,17.7,17.7,59
DVV18,2018-05-29 11:30,29,17.65,17.65,17.6,17.6,72
DVV18,2018-05-29 12:00,29,17.7,17.7,17.7,17.7,10
DVV18,2018-05-29 12:30,29,17.8,17.8,17.8,17.8,1
DVV18,2018-05-29 13:30,29,17.75,17.8,17.7,17.8,14
DVV18,2018-05-30 01:00,30,17.4,17.4,17.4,17.4,20
DVV18,2018-05-30 02:30,30,17.4,17.4,17.3,17.3,48
DVV18,2018-05-30 03:30,30,17.4,17.45,17.4,17.45,21
DVV18,2018-05-30 04:00,30,17.4,17.4,17.4,17.4,16
DVV18,2018-05-30 04:30,30,17.4,17.4,17.4,17.4,24
DVV18,2018-05-30 05:00,30,17.25,17.25,17.25,17.25,10
DVV18,2018-05-30 05:30,30,17.25,17.25,17.25,17.25,50
DVV18,2018-05-30 06:00,30,17.2,17.25,17.2,17.25,60
DVV18,2018-05-30 06:30,30,17.2,17.2,17.2,17.2,102
DVV18,2018-05-30 07:00,30,17.3,17.3,17.3,17.3,620
DVV18,2018-05-30 07:30,30,17.35,17.35,17.35,17.35,824
DVV18,2018-05-30 08:00,30,17.35,17.35,17.35,17.35,170
DVV18,2018-05-30 08:30,30,17.4,17.4,17.4,17.4,18
DVV18,2018-05-30 09:00,30,17.4,17.4,17.4,17.4,25
DVV18,2018-05-30 09:30,30,17.35,17.35,17.35,17.35,20
DVV18,2018-05-30 10:00,30,17.35,17.4,17.35,17.4,94
DVV18,2018-05-30 10:30,30,17.35,17.4,17.25,17.25,95
DVV18,2018-05-30 11:00,30,17.25,17.25,17.25,17.25,15
DVV18,2018-05-30 14:30,30,17.35,17.35,17.35,17.35,8
DVV18,2018-05-31 02:00,31,17.5,17.5,17.5,17.5,1
DVV18,2018-05-31 02:30,31,17.1,17.1,17.05,17.1,78
DVV18,2018-05-31 03:00,31,17.1,17.15,17.1,17.1,37
DVV18,2018-05-31 04:00,31,17.1,17.1,17.05,17.05,8
DVV18,2018-05-31 05:30,31,17.05,17.05,17.05,17.05,25
DVV18,2018-05-31 06:30,31,17,17,17,17,10
DVV18,2018-05-31 07:00,31,17,17,17,17,25
DVV18,2018-05-31 08:00,31,17.15,17.15,17.15,17.15,20
DVV18,2018-05-31 08:30,31,17.2,17.3,17.2,17.3,102
DVV18,2018-05-31 09:30,31,17.5,17.5,17.5,17.5,16
DVV18,2018-05-31 10:00,31,17.35,17.45,17.35,17.35,452
DVV18,2018-05-31 10:30,31,17.3,17.3,17.25,17.25,27
DVV18,2018-05-31 11:30,31,17.25,17.25,17.25,17.25,1
DVV18,2018-06-01 02:00,1,17.2,17.2,17.2,17.2,16
DVV18,2018-06-01 03:00,1,16.8,16.8,16.8,16.8,5
DVV18,2018-06-01 03:30,1,16.9,17,16.9,17,52
DVV18,2018-06-01 07:00,1,16.95,16.95,16.9,16.9,12
DVV18,2018-06-01 07:30,1,16.95,16.95,16.85,16.85,8
DVV18,2018-06-01 08:00,1,16.85,16.85,16.85,16.85,17
DVV18,2018-06-01 08:30,1,16.85,16.85,16.85,16.85,16
DVV18,2018-06-01 09:00,1,16.8,16.9,16.8,16.9,36
DVV18,2018-06-01 09:30,1,16.9,16.9,16.9,16.9,1
DVV18,2018-06-01 10:30,1,16.85,16.85,16.85,16.85,45
DVV18,2018-06-04 03:00,4,16.6,16.6,16.6,16.6,5
DVV18,2018-06-04 03:30,4,16.55,16.55,16.55,16.55,11
DVV18,2018-06-04 04:30,4,16.6,16.6,16.55,16.55,102
DVV18,2018-06-04 05:30,4,16.6,16.65,16.6,16.65,5
DVV18,2018-06-04 06:30,4,16.6,16.6,16.6,16.6,1
DVV18,2018-06-04 07:00,4,16.65,16.65,16.65,16.65,2
DVV18,2018-06-04 07:30,4,16.55,16.65,16.55,16.65,8
DVV18,2018-06-04 08:00,4,16.6,16.6,16.6,16.6,1
DVV18,2018-06-04 09:00,4,16.65,16.65,16.65,16.65,5
DVV18,2018-06-04 09:30,4,16.55,16.55,16.55,16.55,12
DVV18,2018-06-04 14:30,4,16.5,16.5,16.5,16.5,10
DVV18,2018-06-05 03:00,5,16.5,16.5,16.5,16.5,70
DVV18,2018-06-05 03:30,5,16.45,16.45,16.45,16.45,10
DVV18,2018-06-05 04:00,5,16.45,16.45,16.45,16.45,101
DVV18,2018-06-05 05:30,5,16.4,16.4,16.4,16.4,32
DVV18,2018-06-05 07:00,5,16.45,16.5,16.45,16.5,4
DVV18,2018-06-05 08:00,5,16.55,16.55,16.55,16.55,2
DVV18,2018-06-05 09:00,5,16.5,16.5,16.5,16.5,5
DVV18,2018-06-05 10:30,5,16.6,16.7,16.6,16.7,22
DVV18,2018-06-06 02:00,6,16.6,16.6,16.6,16.6,16
DVV18,2018-06-06 02:30,6,16.7,16.7,16.7,16.7,16
DVV18,2018-06-06 03:30,6,16.7,16.7,16.7,16.7,48
DVV18,2018-06-06 04:00,6,16.65,16.65,16.65,16.65,47
DVV18,2018-06-06 06:00,6,16.65,16.65,16.65,16.65,2
DVV18,2018-06-06 06:30,6,16.65,16.65,16.55,16.6,123
DVV18,2018-06-06 07:00,6,16.65,16.65,16.65,16.65,73
DVV18,2018-06-06 07:30,6,16.65,16.65,16.65,16.65,155
DVV18,2018-06-06 08:00,6,16.75,16.75,16.75,16.75,2
DVV18,2018-06-06 09:30,6,16.8,16.8,16.75,16.75,37
DVV18,2018-06-06 14:00,6,16.65,16.65,16.65,16.65,10
DVV18,2018-06-07 02:30,7,16.6,16.6,16.6,16.6,1
DVV18,2018-06-07 03:00,7,16.65,16.65,16.6,16.6,17
DVV18,2018-06-07 03:30,7,16.65,16.65,16.65,16.65,8
DVV18,2018-06-07 04:00,7,16.65,16.65,16.65,16.65,3
DVV18,2018-06-07 05:30,7,16.7,16.7,16.7,16.7,10
DVV18,2018-06-07 07:00,7,16.65,16.65,16.65,16.65,14
DVV18,2018-06-07 08:30,7,16.75,16.85,16.75,16.85,210
DVV18,2018-06-07 09:00,7,16.85,16.85,16.85,16.85,20
DVV18,2018-06-08 06:30,8,16.9,16.9,16.9,16.9,10
DVV18,2018-06-08 08:00,8,16.9,16.9,16.9,16.9,13
DVV18,2018-06-08 09:00,8,16.85,16.85,16.85,16.85,11
DVV18,2018-06-08 10:00,8,17,17,17,17,2
DVV18,2018-06-11 03:00,11,16.6,16.65,16.6,16.65,3
DVV18,2018-06-11 08:30,11,16.7,16.7,16.7,16.7,11
DVV18,2018-06-11 09:00,11,16.65,16.65,16.65,16.65,22
DVV18,2018-06-11 10:00,11,16.6,16.6,16.6,16.6,50
DVV18,2018-06-11 14:30,11,16.7,16.7,16.7,16.7,11
DVV18,2018-06-12 05:30,12,16.75,16.8,16.65,16.7,182
DVV18,2018-06-12 06:00,12,16.7,16.7,16.7,16.7,14
DVV18,2018-06-12 09:00,12,16.65,16.65,16.65,16.65,50
DVV18,2018-06-12 10:00,12,16.7,16.7,16.7,16.7,50
DVV18,2018-06-13 04:30,13,16.45,16.45,16.45,16.45,2
DVV18,2018-06-13 09:00,13,16.45,16.45,16.45,16.45,6
DVV18,2018-06-13 09:30,13,16.45,16.45,16.4,16.4,15
DVV18,2018-06-14 06:00,14,16.45,16.45,16.45,16.45,200
DVV18,2018-06-14 06:30,14,16.4,16.5,16.35,16.35,71
DVV18,2018-06-14 07:00,14,16.35,16.35,16.3,16.3,10
DVV18,2018-06-14 07:30,14,16.35,16.35,16.25,16.3,30
DVV18,2018-06-14 08:00,14,16.2,16.2,16.2,16.2,2
DVV18,2018-06-14 08:30,14,16.2,16.2,16.05,16.05,287
DVV18,2018-06-14 09:00,14,16.1,16.1,16.05,16.05,45
DVV18,2018-06-14 09:30,14,16.1,16.1,16.05,16.05,61
DVV18,2018-06-14 10:00,14,16.1,16.1,15.95,15.95,263
DVV18,2018-06-15 02:00,15,16,16,16,16,10
DVV18,2018-06-15 02:30,15,16.05,16.05,16.05,16.05,60
DVV18,2018-06-15 05:00,15,16.15,16.25,16.15,16.25,12
DVV18,2018-06-15 08:00,15,16.25,16.25,16.25,16.25,4
DVV18,2018-06-15 08:30,15,16.25,16.25,16.1,16.1,275
DVV18,2018-06-15 09:30,15,16.25,16.25,16.25,16.25,5
DVV18,2018-06-18 08:00,18,16.4,16.4,16.4,16.4,23
DVV18,2018-06-18 09:30,18,16.4,16.4,16.4,16.4,223
DVV18,2018-06-18 10:00,18,16.3,16.3,16.3,16.3,250
DVV18,2018-06-19 01:00,19,16.45,16.6,16.45,16.6,129
DVV18,2018-06-19 02:00,19,16.65,16.65,16.65,16.65,22
DVV18,2018-06-19 02:30,19,16.7,16.75,16.65,16.7,122
DVV18,2018-06-19 03:00,19,16.7,16.7,16.7,16.7,2
DVV18,2018-06-19 03:30,19,16.65,16.7,16.65,16.7,18
DVV18,2018-06-19 04:00,19,16.7,16.7,16.7,16.7,40
DVV18,2018-06-19 05:00,19,16.55,16.55,16.55,16.55,200
DVV18,2018-06-19 05:30,19,16.5,16.5,16.45,16.5,683
DVV18,2018-06-19 06:00,19,16.5,16.5,16.5,16.5,70
DVV18,2018-06-19 09:00,19,16.5,16.5,16.5,16.5,35
DVV18,2018-06-19 10:00,19,16.4,16.4,16.35,16.4,55
DVV18,2018-06-19 10:30,19,16.4,16.4,16.4,16.4,3
DVV18,2018-06-19 11:00,19,16.4,16.4,16.4,16.4,17
DVV18,2018-06-20 03:00,20,16.3,16.3,16.3,16.3,7
DVV18,2018-06-20 04:00,20,16.3,16.3,16.25,16.25,47
DVV18,2018-06-20 04:30,20,16.3,16.3,16.3,16.3,244
DVV18,2018-06-20 06:30,20,16.5,16.5,16.5,16.5,1
DVV18,2018-06-20 08:00,20,16.35,16.35,16.3,16.3,26
DVV18,2018-06-20 08:30,20,16.4,16.4,16.35,16.35,20
DVV18,2018-06-20 09:00,20,16.4,16.4,16.4,16.4,10
DVV18,2018-06-20 09:30,20,16.4,16.45,16.35,16.35,222
DVV18,2018-06-21 03:30,21,16.5,16.5,16.5,16.5,60
DVV18,2018-06-21 04:00,21,16.45,16.55,16.45,16.55,233
DVV18,2018-06-21 04:30,21,16.55,16.55,16.55,16.55,227
DVV18,2018-06-21 06:00,21,16.5,16.5,16.5,16.5,41
DVV18,2018-06-21 06:30,21,16.5,16.5,16.5,16.5,1
DVV18,2018-06-21 07:00,21,16.5,16.5,16.5,16.5,58
DVV18,2018-06-21 07:30,21,16.55,16.55,16.55,16.55,60
DVV18,2018-06-21 08:00,21,16.5,16.5,16.5,16.5,3
DVV18,2018-06-21 09:00,21,16.6,16.7,16.6,16.7,108
DVV18,2018-06-21 09:30,21,16.7,16.7,16.7,16.7,16
DVV18,2018-06-22 02:30,22,16.5,16.5,16.5,16.5,8
DVV18,2018-06-22 03:30,22,16.55,16.55,16.55,16.55,8
DVV18,2018-06-22 04:00,22,16.5,16.5,16.5,16.5,5
DVV18,2018-06-22 04:30,22,16.55,16.55,16.55,16.55,5
DVV18,2018-06-22 05:00,22,16.55,16.55,16.45,16.45,16
DVV18,2018-06-22 06:30,22,16.4,16.4,16.4,16.4,17
DVV18,2018-06-22 07:30,22,16.35,16.35,16.35,16.35,115
DVV18,2018-06-22 08:00,22,16.3,16.3,16.3,16.3,10
DVV18,2018-06-22 08:30,22,16.4,16.4,16.3,16.3,58
DVV18,2018-06-22 09:00,22,16.3,16.45,16.25,16.45,130
DVV18,2018-06-22 09:30,22,16.45,16.45,16.45,16.45,2
DVV18,2018-06-22 10:00,22,16.35,16.35,16.35,16.35,110
DVV18,2018-06-22 10:30,22,16.35,16.35,16.35,16.35,16
DVV18,2018-06-22 12:00,22,16.3,16.3,16.3,16.3,1
DVV18,2018-06-22 12:30,22,16.35,16.35,16.35,16.35,17
DVV18,2018-06-25 03:00,25,16.5,16.5,16.5,16.5,10
DVV18,2018-06-25 03:30,25,16.55,16.55,16.55,16.55,50
DVV18,2018-06-25 06:00,25,16.5,16.5,16.5,16.5,40
DVV18,2018-06-25 08:00,25,16.5,16.55,16.5,16.55,6
DVV18,2018-06-25 08:30,25,16.55,16.7,16.55,16.7,123
DVV18,2018-06-25 09:00,25,16.75,16.75,16.65,16.75,440
DVV18,2018-06-25 09:30,25,16.7,16.85,16.6,16.7,736
DVV18,2018-06-25 10:00,25,16.65,16.9,16.65,16.85,110
DVV18,2018-06-25 10:30,25,16.75,16.9,16.75,16.8,122
DVV18,2018-06-25 11:30,25,16.85,16.85,16.85,16.85,4
DVV18,2018-06-26 01:00,26,16.75,16.8,16.75,16.8,16
DVV18,2018-06-26 01:30,26,16.75,16.75,16.75,16.75,9
DVV18,2018-06-26 02:00,26,16.7,16.7,16.7,16.7,4
DVV18,2018-06-26 02:30,26,16.7,16.7,16.7,16.7,56
DVV18,2018-06-26 04:00,26,16.7,16.7,16.7,16.7,1
DVV18,2018-06-26 05:00,26,16.75,16.85,16.75,16.85,10
DVV18,2018-06-26 08:00,26,16.85,16.9,16.85,16.85,1000
DVV18,2018-06-26 09:00,26,16.85,16.85,16.8,16.85,50
DVV18,2018-06-26 09:30,26,16.85,17,16.85,16.9,133
DVV18,2018-06-26 10:00,26,17,17.05,17,17,140
DVV18,2018-06-26 10:30,26,17,17,17,17,6
DVV18,2018-06-27 02:30,27,17,17,17,17,10
DVV18,2018-06-27 03:30,27,17.2,17.2,17.2,17.2,1
DVV18,2018-06-27 04:00,27,17.15,17.15,17.1,17.1,7
DVV18,2018-06-27 04:30,27,17.05,17.05,17.05,17.05,10
DVV18,2018-06-27 05:00,27,17.05,17.05,17.05,17.05,2
DVV18,2018-06-27 06:00,27,17,17,17,17,25
DVV18,2018-06-27 09:00,27,16.7,16.7,16.7,16.7,4
DVV18,2018-06-27 10:00,27,16.75,16.8,16.75,16.8,4
DVV18,2018-06-27 14:00,27,17.2,17.2,17.2,17.2,1
DVV18,2018-06-28 02:00,28,17,17,17,17,19
DVV18,2018-06-28 02:30,28,17.05,17.05,17.05,17.05,232
DVV18,2018-06-28 03:00,28,17,17,16.95,16.95,234
DVV18,2018-06-28 03:30,28,17,17.05,16.95,16.95,730
DVV18,2018-06-28 04:00,28,16.95,16.95,16.85,16.85,112
DVV18,2018-06-28 08:00,28,17.2,17.2,17.2,17.2,273
DVV18,2018-06-28 08:30,28,17.2,17.3,17.1,17.3,614
DVV18,2018-06-28 09:00,28,17.25,17.3,17.25,17.3,142
DVV18,2018-06-28 09:30,28,17.3,17.3,17.15,17.2,60
DVV18,2018-06-28 10:00,28,17.2,17.2,17.2,17.2,1
DVV18,2018-06-28 10:30,28,17.1,17.1,17.1,17.1,1
DVV18,2018-06-28 13:30,28,17.15,17.15,17,17,18
DVV18,2018-06-28 14:30,28,17,17,17,17,2
DVV18,2018-06-29 01:00,29,16.95,16.95,16.95,16.95,10
DVV18,2018-06-29 03:30,29,16.75,16.75,16.65,16.65,285
DVV18,2018-06-29 04:30,29,16.7,16.7,16.7,16.7,140
DVV18,2018-06-29 05:00,29,16.7,16.8,16.7,16.8,26
DVV18,2018-06-29 07:30,29,16.8,16.8,16.8,16.8,7
DVV18,2018-06-29 09:00,29,16.75,16.75,16.75,16.75,46
DVV18,2018-06-29 09:30,29,16.75,16.75,16.7,16.7,464
DVV18,2018-07-02 01:00,2,17.1,17.1,17.1,17.1,10
DVV18,2018-07-02 02:00,2,17.3,17.3,17.3,17.3,1
DVV18,2018-07-02 02:30,2,17.1,17.1,16.75,17,461
DVV18,2018-07-02 03:00,2,17,17,17,17,9
DVV18,2018-07-02 04:30,2,17.05,17.05,17.05,17.05,100
DVV18,2018-07-02 05:30,2,17,17,17,17,1
DVV18,2018-07-02 07:00,2,16.95,16.95,16.95,16.95,24
DVV18,2018-07-02 08:30,2,17,17.05,17,17.05,48
DVV18,2018-07-02 09:30,2,16.9,17,16.9,17,26
DVV18,2018-07-03 02:30,3,16.75,16.75,16.75,16.75,23
DVV18,2018-07-03 04:30,3,16.65,16.65,16.65,16.65,1
DVV18,2018-07-03 07:30,3,16.65,16.65,16.65,16.65,700
DVV18,2018-07-03 08:00,3,16.7,16.7,16.6,16.6,502
DVV18,2018-07-03 08:30,3,16.75,16.75,16.75,16.75,3
DVV18,2018-07-03 10:00,3,16.65,16.65,16.65,16.65,5
DVV18,2018-07-03 12:00,3,16.95,16.95,16.95,16.95,5
DVV18,2018-07-04 01:30,4,16.8,16.8,16.8,16.8,11
DVV18,2018-07-04 03:00,4,16.7,16.7,16.65,16.65,29
DVV18,2018-07-04 03:30,4,16.7,16.7,16.7,16.7,5
DVV18,2018-07-04 08:00,4,16.65,16.65,16.65,16.65,43
DVV18,2018-07-04 08:30,4,16.7,16.7,16.7,16.7,106
DVV18,2018-07-04 09:00,4,16.75,16.75,16.75,16.75,24
DVV18,2018-07-04 09:30,4,16.75,16.8,16.75,16.8,99
DVV18,2018-07-04 10:00,4,16.75,16.75,16.75,16.75,66
DVV18,2018-07-05 01:00,5,16.8,16.85,16.8,16.85,47
DVV18,2018-07-05 01:30,5,16.85,16.85,16.85,16.85,5
DVV18,2018-07-05 02:00,5,16.75,16.75,16.7,16.7,540
DVV18,2018-07-05 03:00,5,16.65,16.65,16.65,16.65,285
DVV18,2018-07-05 05:00,5,16.5,16.55,16.5,16.55,45
DVV18,2018-07-05 07:00,5,16.6,16.6,16.6,16.6,50
DVV18,2018-07-05 08:30,5,16.65,16.75,16.65,16.75,46
DVV18,2018-07-05 09:30,5,16.75,16.75,16.75,16.75,155
DVV18,2018-07-05 10:00,5,16.75,16.75,16.7,16.7,168
DVV18,2018-07-06 03:30,6,16.6,16.6,16.6,16.6,15
DVV18,2018-07-06 04:00,6,16.6,16.6,16.6,16.6,28
DVV18,2018-07-06 05:00,6,16.65,16.65,16.65,16.65,12
DVV18,2018-07-06 05:30,6,16.65,16.65,16.65,16.65,1
DVV18,2018-07-06 07:30,6,16.65,16.65,16.55,16.6,528
DVV18,2018-07-06 08:00,6,16.6,16.6,16.6,16.6,8
DVV18,2018-07-06 09:00,6,16.45,16.45,16.45,16.45,66
DVV18,2018-07-06 09:30,6,16.4,16.45,16.3,16.35,396
DVV18,2018-07-06 10:00,6,16.4,16.4,16.2,16.25,533
DVV18,2018-07-06 10:30,6,16.2,16.3,16.2,16.25,50
DVV18,2018-07-06 11:00,6,16.2,16.2,16.2,16.2,24
DVV18,2018-07-06 14:00,6,16.1,16.2,16.1,16.15,46
DVV18,2018-07-06 14:30,6,16.1,16.1,16.1,16.1,2
DVV18,2018-07-09 01:00,9,16,16.1,16,16.1,11
DVV18,2018-07-09 01:30,9,16.1,16.1,16.1,16.1,14
DVV18,2018-07-09 02:00,9,16.05,16.05,16,16,27
DVV18,2018-07-09 02:30,9,16,16.1,16,16.1,55
DVV18,2018-07-09 03:30,9,16.15,16.15,16.15,16.15,22
DVV18,2018-07-09 06:00,9,16.15,16.15,16.15,16.15,17
DVV18,2018-07-09 07:00,9,16.2,16.2,16.2,16.2,7
DVV18,2018-07-09 07:30,9,16.2,16.2,16.2,16.2,16
DVV18,2018-07-09 08:00,9,16.15,16.15,16.15,16.15,25
DVV18,2018-07-09 08:30,9,16.15,16.15,16.1,16.1,117
DVV18,2018-07-09 09:00,9,16.05,16.15,16.05,16.15,85
DVV18,2018-07-09 09:30,9,16.05,16.05,16.05,16.05,30
DVV18,2018-07-09 10:00,9,16.1,16.1,16,16,124
DVV18,2018-07-09 10:30,9,16,16.05,16,16.05,52
DVV18,2018-07-09 11:00,9,16,16,16,16,48
DVV18,2018-07-10 02:00,10,16,16,15.9,15.95,46
DVV18,2018-07-10 03:00,10,15.95,15.95,15.85,15.85,225
DVV18,2018-07-10 05:00,10,15.8,15.8,15.8,15.8,14
DVV18,2018-07-10 06:00,10,15.75,15.75,15.75,15.75,55
DVV18,2018-07-10 07:00,10,15.8,15.8,15.8,15.8,51
DVV18,2018-07-10 07:30,10,15.85,15.85,15.85,15.85,25
DVV18,2018-07-10 08:00,10,15.85,15.85,15.85,15.85,100
DVV18,2018-07-10 08:30,10,15.8,15.8,15.8,15.8,12
DVV18,2018-07-10 09:00,10,15.8,15.85,15.8,15.8,999
DVV18,2018-07-10 09:30,10,15.75,15.8,15.75,15.75,298
DVV18,2018-07-10 10:00,10,15.75,15.75,15.65,15.65,438
DVV18,2018-07-10 10:30,10,15.7,15.75,15.7,15.75,136
DVV18,2018-07-11 02:00,11,15.9,16.1,15.9,16.1,11
DVV18,2018-07-11 02:30,11,16.1,16.1,16.1,16.1,4
DVV18,2018-07-11 03:30,11,16,16,16,16,3
DVV18,2018-07-11 04:30,11,16,16,16,16,50
DVV18,2018-07-11 05:00,11,16,16,16,16,5
DVV18,2018-07-11 07:00,11,15.95,15.95,15.95,15.95,200
DVV18,2018-07-11 08:00,11,16,16.1,16,16.1,71
DVV18,2018-07-11 08:30,11,16,16.05,16,16.05,74
DVV18,2018-07-11 09:00,11,16,16,15.95,15.95,108
DVV18,2018-07-11 09:30,11,16,16,15.95,15.95,109
DVV18,2018-07-11 10:00,11,15.9,16,15.9,16,72
DVV18,2018-07-11 10:30,11,16,16,16,16,51
DVV18,2018-07-11 14:30,11,15.95,15.95,15.95,15.95,23
DVV18,2018-07-12 02:30,12,16.05,16.05,16.05,16.05,23
DVV18,2018-07-12 03:30,12,16.05,16.1,16.05,16.1,258
DVV18,2018-07-12 04:00,12,16.05,16.05,16,16,130
DVV18,2018-07-12 05:00,12,16,16,16,16,303
DVV18,2018-07-12 05:30,12,16,16,16,16,30
DVV18,2018-07-12 06:00,12,16,16,16,16,25
DVV18,2018-07-12 06:30,12,15.95,16,15.95,15.95,44
DVV18,2018-07-12 07:00,12,15.9,16,15.9,16,193
DVV18,2018-07-12 07:30,12,15.95,15.95,15.95,15.95,18
DVV18,2018-07-12 08:00,12,16,16,15.95,16,440
DVV18,2018-07-12 08:30,12,16,16.1,16,16.05,347
DVV18,2018-07-12 09:00,12,16,16.1,16,16.05,331
DVV18,2018-07-12 09:30,12,16,16.05,15.95,16.05,272
DVV18,2018-07-12 10:00,12,16,16,16,16,279
DVV18,2018-07-12 10:30,12,16.05,16.05,16,16,205
DVV18,2018-07-12 14:30,12,15.85,15.85,15.85,15.85,58
DVV18,2018-07-13 02:00,13,15.75,15.8,15.75,15.8,50
DVV18,2018-07-13 03:00,13,15.8,15.8,15.8,15.8,1
DVV18,2018-07-13 04:00,13,15.85,15.85,15.85,15.85,20
DVV18,2018-07-13 07:30,13,15.85,15.85,15.8,15.8,40
DVV18,2018-07-13 08:30,13,15.8,15.8,15.8,15.8,20
DVV18,2018-07-13 09:00,13,15.8,15.8,15.75,15.75,88
DVV18,2018-07-13 09:30,13,15.75,15.75,15.75,15.75,340
DVV18,2018-07-13 10:00,13,15.75,15.8,15.7,15.8,121
DVV18,2018-07-13 10:30,13,15.75,15.75,15.75,15.75,135
DVV18,2018-07-13 11:00,13,15.75,15.75,15.75,15.75,135
DVV18,2018-07-16 01:00,16,15.65,15.65,15.65,15.65,2
DVV18,2018-07-16 02:00,16,15.6,15.6,15.55,15.55,6
DVV18,2018-07-16 02:30,16,15.55,15.55,15.55,15.55,17
DVV18,2018-07-16 03:00,16,15.55,15.55,15.55,15.55,2
DVV18,2018-07-16 04:00,16,15.6,15.6,15.5,15.5,3
DVV18,2018-07-16 06:00,16,15.5,15.5,15.5,15.5,22
DVV18,2018-07-16 08:00,16,15.5,15.5,15.45,15.45,26
DVV18,2018-07-16 08:30,16,15.45,15.45,15.45,15.45,97
DVV18,2018-07-16 09:00,16,15.45,15.5,15.45,15.5,63
DVV18,2018-07-16 09:30,16,15.5,15.5,15.5,15.5,1
DVV18,2018-07-16 10:00,16,15.55,15.55,15.5,15.55,30
DVV18,2018-07-16 11:00,16,15.55,15.55,15.55,15.55,29
DVV18,2018-07-16 12:00,16,15.5,15.5,15.5,15.5,66
DVV18,2018-07-17 02:00,17,15.6,15.65,15.6,15.65,4
DVV18,2018-07-17 02:30,17,15.6,15.6,15.55,15.55,15
DVV18,2018-07-17 03:00,17,15.55,15.55,15.55,15.55,1
DVV18,2018-07-17 03:30,17,15.65,15.65,15.65,15.65,39
DVV18,2018-07-17 08:00,17,15.65,15.65,15.6,15.6,17
DVV18,2018-07-17 08:30,17,15.6,15.6,15.6,15.6,4
DVV18,2018-07-17 09:00,17,15.55,15.55,15.55,15.55,14
DVV18,2018-07-17 09:30,17,15.55,15.55,15.55,15.55,230
DVV18,2018-07-17 10:00,17,15.5,15.55,15.5,15.55,69
DVV18,2018-07-17 10:30,17,15.5,15.5,15.5,15.5,5
DVV18,2018-07-17 11:30,17,15.45,15.55,15.45,15.55,26
DVV18,2018-07-17 12:00,17,15.5,15.5,15.5,15.5,3
DVV18,2018-07-18 02:00,18,15.45,15.45,15.45,15.45,7
DVV18,2018-07-18 03:00,18,15.45,15.5,15.45,15.5,206
DVV18,2018-07-18 03:30,18,15.45,15.45,15.45,15.45,6
DVV18,2018-07-18 04:00,18,15.45,15.45,15.4,15.45,57
DVV18,2018-07-18 04:30,18,15.4,15.4,15.35,15.4,77
DVV18,2018-07-18 05:00,18,15.45,15.45,15.45,15.45,18
DVV18,2018-07-18 06:00,18,15.55,15.55,15.55,15.55,4
DVV18,2018-07-18 07:00,18,15.55,15.55,15.55,15.55,2
DVV18,2018-07-18 07:30,18,15.45,15.45,15.45,15.45,115
DVV18,2018-07-18 08:00,18,15.45,15.45,15.45,15.45,5
DVV18,2018-07-18 08:30,18,15.5,15.5,15.45,15.45,38
DVV18,2018-07-18 09:00,18,15.5,15.5,15.5,15.5,286
DVV18,2018-07-18 09:30,18,15.5,15.5,15.5,15.5,15
DVV18,2018-07-18 10:00,18,15.45,15.5,15.45,15.45,28
DVV18,2018-07-18 10:30,18,15.45,15.5,15.45,15.45,37
DVV18,2018-07-18 14:30,18,15.55,15.55,15.55,15.55,5
DVV18,2018-07-19 01:30,19,15.6,15.6,15.6,15.6,19
DVV18,2018-07-19 02:00,19,15.6,15.6,15.45,15.45,624
DVV18,2018-07-19 02:30,19,15.45,15.5,15.45,15.45,355
DVV18,2018-07-19 03:00,19,15.5,15.5,15.5,15.5,5
DVV18,2018-07-19 03:30,19,15.5,15.5,15.5,15.5,5
DVV18,2018-07-19 04:30,19,15.55,15.55,15.55,15.55,2
DVV18,2018-07-19 05:00,19,15.6,15.6,15.6,15.6,10
DVV18,2018-07-19 06:00,19,15.6,15.6,15.55,15.55,21
DVV18,2018-07-19 08:00,19,15.6,15.6,15.6,15.6,5
DVV18,2018-07-19 08:30,19,15.6,15.65,15.6,15.65,42
DVV18,2018-07-19 09:00,19,15.65,15.65,15.6,15.6,20
DVV18,2018-07-19 09:30,19,15.55,15.55,15.55,15.55,99
DVV18,2018-07-19 10:00,19,15.55,15.6,15.45,15.45,290
DVV18,2018-07-19 10:30,19,15.55,15.55,15.5,15.5,256
DVV18,2018-07-19 11:00,19,15.5,15.55,15.5,15.5,75
DVV18,2018-07-20 04:30,20,15.5,15.5,15.5,15.5,50
DVV18,2018-07-20 05:00,20,15.5,15.5,15.5,15.5,100
DVV18,2018-07-20 05:30,20,15.65,15.65,15.55,15.55,29
DVV18,2018-07-20 06:00,20,15.6,15.6,15.6,15.6,5
DVV18,2018-07-20 06:30,20,15.6,15.6,15.6,15.6,6
DVV18,2018-07-20 07:00,20,15.6,15.6,15.6,15.6,2
DVV18,2018-07-20 07:30,20,15.6,15.65,15.6,15.65,7
DVV18,2018-07-20 08:00,20,15.7,15.7,15.65,15.65,210
DVV18,2018-07-20 08:30,20,15.65,15.65,15.6,15.65,158
DVV18,2018-07-20 09:00,20,15.65,15.65,15.6,15.6,65
DVV18,2018-07-20 09:30,20,15.6,15.65,15.6,15.6,148
DVV18,2018-07-20 10:00,20,15.65,15.65,15.55,15.6,53
DVV18,2018-07-20 10:30,20,15.6,15.65,15.6,15.65,30
DVV18,2018-07-20 14:00,20,15.7,15.7,15.7,15.7,1
DVV18,2018-07-23 02:00,23,15.75,15.75,15.75,15.75,1
DVV18,2018-07-23 03:00,23,15.65,15.65,15.6,15.65,913
DVV18,2018-07-23 03:30,23,15.6,15.6,15.6,15.6,19
DVV18,2018-07-23 04:00,23,15.6,15.6,15.6,15.6,19
DVV18,2018-07-23 06:00,23,15.65,15.65,15.65,15.65,32
DVV18,2018-07-23 07:30,23,15.6,15.6,15.6,15.6,350
DVV18,2018-07-23 08:30,23,15.55,15.6,15.55,15.55,226
DVV18,2018-07-23 09:30,23,15.65,15.65,15.65,15.65,32
DVV18,2018-07-23 10:00,23,15.65,15.65,15.5,15.55,44
DVV18,2018-07-23 10:30,23,15.55,15.55,15.55,15.55,1
DVV18,2018-07-23 14:30,23,15.5,15.5,15.5,15.5,1
DVV18,2018-07-24 01:00,24,15.5,15.5,15.5,15.5,1
DVV18,2018-07-24 02:00,24,15.4,15.45,15.4,15.45,10
DVV18,2018-07-24 02:30,24,15.45,15.45,15.45,15.45,141
DVV18,2018-07-24 03:00,24,15.4,15.4,15.4,15.4,12
DVV18,2018-07-24 03:30,24,15.4,15.4,15.4,15.4,9
DVV18,2018-07-24 04:00,24,15.35,15.35,15.35,15.35,119
DVV18,2018-07-24 04:30,24,15.3,15.3,15.3,15.3,61
DVV18,2018-07-24 05:00,24,15.3,15.35,15.3,15.35,60
DVV18,2018-07-24 05:30,24,15.3,15.3,15.3,15.3,14
DVV18,2018-07-24 06:00,24,15.3,15.3,15.3,15.3,24
DVV18,2018-07-24 07:00,24,15.25,15.25,15.25,15.25,3
DVV18,2018-07-24 07:30,24,15.3,15.3,15.3,15.3,100
DVV18,2018-07-24 08:00,24,15.25,15.25,15.2,15.25,274
DVV18,2018-07-24 08:30,24,15.25,15.35,15.25,15.35,41
DVV18,2018-07-24 09:00,24,15.3,15.3,15.25,15.3,121
DVV18,2018-07-24 09:30,24,15.25,15.25,15.25,15.25,500
DVV18,2018-07-24 10:00,24,15.3,15.4,15.25,15.25,117
DVV18,2018-07-24 10:30,24,15.25,15.35,15.25,15.35,79
DVV18,2018-07-24 12:00,24,15.4,15.4,15.4,15.4,3
DVV18,2018-07-24 12:30,24,15.45,15.45,15.45,15.45,36
DVV18,2018-07-24 13:00,24,15.4,15.4,15.4,15.4,23
DVV18,2018-07-25 01:30,25,15.45,15.45,15.4,15.4,12
DVV18,2018-07-25 02:00,25,15.35,15.35,15.35,15.35,30
DVV18,2018-07-25 02:30,25,15.35,15.35,15.35,15.35,10
DVV18,2018-07-25 03:00,25,15.3,15.35,15.3,15.35,50
DVV18,2018-07-25 03:30,25,15.35,15.35,15.35,15.35,60
DVV18,2018-07-25 05:30,25,15.35,15.35,15.35,15.35,139
DVV18,2018-07-25 06:30,25,15.45,15.45,15.45,15.45,64
DVV18,2018-07-25 08:00,25,15.4,15.4,15.4,15.4,66
DVV18,2018-07-25 08:30,25,15.35,15.35,15.3,15.3,198
DVV18,2018-07-25 09:00,25,15.3,15.35,15.3,15.3,25
DVV18,2018-07-25 09:30,25,15.25,15.35,15.25,15.35,38
DVV18,2018-07-25 10:00,25,15.4,15.4,15.4,15.4,206
DVV18,2018-07-25 10:30,25,15.35,15.45,15.35,15.35,89
DVV18,2018-07-25 11:00,25,15.35,15.35,15.35,15.35,79
DVV18,2018-07-25 11:30,25,15.35,15.35,15.35,15.35,161
DVV18,2018-07-25 14:30,25,15.25,15.25,15.25,15.25,10
DVV18,2018-07-26 01:00,26,15.35,15.35,15.35,15.35,100
DVV18,2018-07-26 01:30,26,15.35,15.35,15.3,15.3,362
DVV18,2018-07-26 02:00,26,15.3,15.35,15.3,15.35,142
DVV18,2018-07-26 02:30,26,15.25,15.25,15.25,15.25,5
DVV18,2018-07-26 03:00,26,15.3,15.3,15.25,15.25,161
DVV18,2018-07-26 04:00,26,15.25,15.25,15.25,15.25,9
DVV18,2018-07-26 05:30,26,15.35,15.35,15.35,15.35,57
DVV18,2018-07-26 06:00,26,15.35,15.35,15.35,15.35,5
DVV18,2018-07-26 06:30,26,15.3,15.3,15.3,15.3,1
DVV18,2018-07-26 08:30,26,15.25,15.25,15.25,15.25,1
DVV18,2018-07-26 09:00,26,15.3,15.3,15.3,15.3,152
DVV18,2018-07-26 09:30,26,15.3,15.3,15.3,15.3,37
DVV18,2018-07-26 10:00,26,15.25,15.25,15.2,15.2,196
DVV18,2018-07-26 10:30,26,15.2,15.35,15.2,15.3,83
DVV18,2018-07-26 11:30,26,15.25,15.25,15.25,15.25,34
DVV18,2018-07-27 02:00,27,15.1,15.15,15.1,15.15,53
DVV18,2018-07-27 02:30,27,15.15,15.15,15.15,15.15,94
DVV18,2018-07-27 03:00,27,15.15,15.2,15.15,15.15,286
DVV18,2018-07-27 03:30,27,15.2,15.2,15.2,15.2,4
DVV18,2018-07-27 04:00,27,15.15,15.15,15.15,15.15,73
DVV18,2018-07-27 04:30,27,15.1,15.1,15.1,15.1,201
DVV18,2018-07-27 05:30,27,15.1,15.1,15.1,15.1,7
DVV18,2018-07-27 06:00,27,15.15,15.15,15.15,15.15,118
DVV18,2018-07-27 06:30,27,15.15,15.15,15.15,15.15,75
DVV18,2018-07-27 07:30,27,15.2,15.2,15.15,15.15,526
DVV18,2018-07-27 08:00,27,15.15,15.15,15.15,15.15,241
DVV18,2018-07-27 08:30,27,15.2,15.2,15.2,15.2,124
DVV18,2018-07-27 09:00,27,15.2,15.2,15.15,15.15,188
DVV18,2018-07-27 09:30,27,15.15,15.25,15.15,15.25,957
DVV18,2018-07-27 10:00,27,15.2,15.2,15.15,15.15,1178
DVV18,2018-07-27 10:30,27,15.15,15.25,15.15,15.15,427
DVV18,2018-07-27 11:30,27,15.3,15.35,15.3,15.35,72
DVV18,2018-07-27 12:00,27,15.4,15.5,15.4,15.45,169
DVV18,2018-07-27 13:30,27,15.45,15.55,15.45,15.55,232
DVV18,2018-07-27 14:00,27,15.5,15.5,15.5,15.5,5
DVV18,2018-07-30 01:00,30,15.5,15.5,15.5,15.5,772
DVV18,2018-07-30 01:30,30,15.55,15.55,15.5,15.55,730
DVV18,2018-07-30 02:00,30,15.45,15.45,15.45,15.45,20
DVV18,2018-07-30 02:30,30,15.4,15.45,15.35,15.45,835
DVV18,2018-07-30 04:00,30,15.4,15.4,15.4,15.4,19
DVV18,2018-07-30 04:30,30,15.4,15.4,15.4,15.4,8
DVV18,2018-07-30 05:30,30,15.35,15.35,15.35,15.35,8
DVV18,2018-07-30 08:30,30,15.3,15.35,15.3,15.35,10
DVV18,2018-07-30 09:00,30,15.4,15.4,15.35,15.4,505
DVV18,2018-07-30 09:30,30,15.4,15.4,15.4,15.4,10
DVV18,2018-07-30 10:00,30,15.35,15.4,15.35,15.35,478
DVV18,2018-07-30 10:30,30,15.5,15.5,15.5,15.5,12
DVV18,2018-07-30 11:00,30,15.55,15.55,15.5,15.5,110
DVV18,2018-07-30 11:30,30,15.55,15.6,15.55,15.6,156
DVV18,2018-07-30 12:00,30,15.55,15.55,15.55,15.55,13
DVV18,2018-07-31 01:30,31,15.6,15.6,15.5,15.5,14
DVV18,2018-07-31 02:00,31,15.55,15.6,15.5,15.55,75
DVV18,2018-07-31 02:30,31,15.5,15.55,15.5,15.55,263
DVV18,2018-07-31 03:00,31,15.55,15.6,15.55,15.6,39
DVV18,2018-07-31 03:30,31,15.5,15.5,15.5,15.5,3
DVV18,2018-07-31 04:00,31,15.5,15.55,15.5,15.55,86
DVV18,2018-07-31 04:30,31,15.55,15.55,15.55,15.55,32
DVV18,2018-07-31 05:30,31,15.5,15.5,15.5,15.5,5
DVV18,2018-07-31 06:00,31,15.5,15.5,15.5,15.5,50
DVV18,2018-07-31 07:00,31,15.5,15.5,15.5,15.5,31
DVV18,2018-07-31 07:30,31,15.5,15.55,15.5,15.55,488
DVV18,2018-07-31 08:00,31,15.55,15.55,15.45,15.5,736
DVV18,2018-07-31 08:30,31,15.5,15.5,15.4,15.5,564
DVV18,2018-07-31 09:00,31,15.45,15.5,15.4,15.5,405
DVV18,2018-07-31 09:30,31,15.45,15.45,15.4,15.4,194
DVV18,2018-07-31 10:00,31,15.4,15.45,15.35,15.45,998
DVV18,2018-07-31 10:30,31,15.4,15.45,15.35,15.35,112
DVV18,2018-07-31 11:00,31,15.35,15.35,15.3,15.3,93
DVV18,2018-07-31 11:30,31,15.35,15.35,15.35,15.35,11
DVV18,2018-07-31 12:00,31,15.4,15.4,15.4,15.4,11
DVV18,2018-07-31 13:30,31,15.4,15.4,15.4,15.4,1
DVV18,2018-07-31 14:00,31,15.4,15.5,15.4,15.45,19
DVV18,2018-08-01 01:30,1,15.4,15.45,15.4,15.45,9
DVV18,2018-08-01 02:00,1,15.3,15.4,15.3,15.4,283
DVV18,2018-08-01 02:30,1,15.4,15.4,15.35,15.35,65
DVV18,2018-08-01 03:00,1,15.4,15.4,15.35,15.35,45
DVV18,2018-08-01 03:30,1,15.4,15.4,15.4,15.4,47
DVV18,2018-08-01 04:00,1,15.4,15.45,15.35,15.45,48
DVV18,2018-08-01 04:30,1,15.4,15.4,15.4,15.4,75
DVV18,2018-08-01 05:00,1,15.35,15.35,15.35,15.35,86
DVV18,2018-08-01 05:30,1,15.35,15.4,15.35,15.4,150
DVV18,2018-08-01 06:30,1,15.35,15.4,15.35,15.4,98
DVV18,2018-08-01 07:00,1,15.45,15.45,15.4,15.4,32
DVV18,2018-08-01 07:30,1,15.45,15.45,15.45,15.45,96
DVV18,2018-08-01 08:00,1,15.4,15.4,15.3,15.35,857
DVV18,2018-08-01 08:30,1,15.4,15.4,15.35,15.35,195
DVV18,2018-08-01 09:00,1,15.35,15.4,15.3,15.3,287
DVV18,2018-08-01 09:30,1,15.35,15.35,15.3,15.35,94
DVV18,2018-08-01 10:00,1,15.35,15.45,15.35,15.4,329
DVV18,2018-08-01 10:30,1,15.45,15.65,15.45,15.6,348
DVV18,2018-08-01 11:00,1,15.6,15.6,15.55,15.55,134
DVV18,2018-08-01 11:30,1,15.6,15.6,15.55,15.55,10
DVV18,2018-08-02 01:00,2,15.55,15.6,15.55,15.6,5
DVV18,2018-08-02 01:30,2,15.55,15.6,15.55,15.6,117
DVV18,2018-08-02 02:00,2,15.6,15.7,15.6,15.7,43
DVV18,2018-08-02 02:30,2,15.75,15.9,15.75,15.9,230
DVV18,2018-08-02 03:00,2,15.9,15.9,15.7,15.75,83
DVV18,2018-08-02 03:30,2,15.8,15.95,15.8,15.95,114
DVV18,2018-08-02 04:00,2,15.95,16,15.95,16,158
DVV18,2018-08-02 04:30,2,16,16.05,16,16.05,48
DVV18,2018-08-02 05:00,2,15.95,15.95,15.9,15.95,158
DVV18,2018-08-02 05:30,2,15.9,16,15.9,15.95,237
DVV18,2018-08-02 06:00,2,15.85,15.85,15.8,15.8,172
DVV18,2018-08-02 06:30,2,15.75,15.8,15.75,15.8,45
DVV18,2018-08-02 07:00,2,15.8,15.8,15.75,15.8,192
DVV18,2018-08-02 07:30,2,15.8,15.8,15.75,15.75,17
DVV18,2018-08-02 08:00,2,15.8,15.85,15.8,15.85,219
DVV18,2018-08-02 08:30,2,15.85,15.85,15.75,15.75,124
DVV18,2018-08-02 09:00,2,15.75,15.75,15.65,15.7,392
DVV18,2018-08-02 09:30,2,15.65,15.8,15.65,15.8,401
DVV18,2018-08-02 10:00,2,15.8,15.85,15.8,15.85,1008
DVV18,2018-08-02 10:30,2,15.85,15.85,15.8,15.8,64
DVV18,2018-08-02 11:00,2,15.8,15.8,15.75,15.75,10
DVV18,2018-08-02 13:00,2,15.75,15.75,15.75,15.75,3
DVV18,2018-08-02 13:30,2,15.8,15.8,15.8,15.8,9
DVV18,2018-08-02 14:00,2,15.75,15.75,15.75,15.75,2
DVV18,2018-08-02 14:30,2,15.7,15.7,15.65,15.65,33
DVV18,2018-08-03 01:00,3,15.65,15.65,15.65,15.65,2
DVV18,2018-08-03 02:00,3,15.8,15.8,15.8,15.8,30
DVV18,2018-08-03 03:00,3,15.7,15.7,15.7,15.7,126
DVV18,2018-08-03 03:30,3,15.7,15.7,15.65,15.65,10
DVV18,2018-08-03 04:00,3,15.7,15.7,15.7,15.7,10
DVV18,2018-08-03 04:30,3,15.65,15.65,15.65,15.65,2
DVV18,2018-08-03 05:00,3,15.7,15.7,15.7,15.7,1
DVV18,2018-08-03 06:00,3,15.6,15.6,15.6,15.6,119
DVV18,2018-08-03 06:30,3,15.6,15.65,15.6,15.65,54
DVV18,2018-08-03 07:00,3,15.65,15.65,15.65,15.65,1
DVV18,2018-08-03 07:30,3,15.7,15.75,15.7,15.75,58
DVV18,2018-08-03 08:00,3,15.75,15.75,15.6,15.65,309
DVV18,2018-08-03 08:30,3,15.65,15.7,15.65,15.65,48
DVV18,2018-08-03 09:00,3,15.65,15.65,15.55,15.55,59
DVV18,2018-08-03 09:30,3,15.55,15.6,15.55,15.6,101
DVV18,2018-08-03 10:00,3,15.6,15.65,15.55,15.6,281
DVV18,2018-08-03 10:30,3,15.65,15.65,15.65,15.65,23
DVV18,2018-08-03 12:00,3,15.55,15.55,15.5,15.5,241
DVV18,2018-08-03 12:30,3,15.5,15.5,15.5,15.5,136
DVV18,2018-08-03 13:00,3,15.5,15.5,15.5,15.5,96
DVV18,2018-08-03 14:30,3,15.6,15.6,15.6,15.6,25
DVV18,2018-08-06 02:30,6,15.55,15.55,15.55,15.55,64
DVV18,2018-08-06 03:30,6,15.5,15.55,15.5,15.55,54
DVV18,2018-08-06 04:00,6,15.55,15.55,15.55,15.55,7
DVV18,2018-08-06 04:30,6,15.5,15.5,15.5,15.5,6
DVV18,2018-08-06 05:00,6,15.45,15.45,15.45,15.45,100
DVV18,2018-08-06 05:30,6,15.4,15.4,15.4,15.4,68
DVV18,2018-08-06 06:00,6,15.5,15.5,15.5,15.5,1
DVV18,2018-08-06 07:00,6,15.55,15.55,15.55,15.55,50
DVV18,2018-08-06 08:30,6,15.6,15.6,15.5,15.5,225
DVV18,2018-08-06 09:00,6,15.45,15.5,15.45,15.5,28
DVV18,2018-08-06 09:30,6,15.45,15.45,15.45,15.45,14
DVV18,2018-08-06 10:00,6,15.45,15.45,15.4,15.45,169
DVV18,2018-08-06 10:30,6,15.4,15.4,15.4,15.4,46
DVV18,2018-08-06 11:00,6,15.35,15.35,15.35,15.35,27
DVV18,2018-08-06 14:00,6,15.35,15.35,15.3,15.3,41
DVV18,2018-08-06 14:30,6,15.3,15.3,15.3,15.3,80
DVV18,2018-08-07 02:00,7,15.3,15.3,15.3,15.3,18
DVV18,2018-08-07 02:30,7,15.35,15.35,15.25,15.25,184
DVV18,2018-08-07 03:00,7,15.25,15.25,15.2,15.2,2
DVV18,2018-08-07 03:30,7,15.2,15.25,15.2,15.25,20
DVV18,2018-08-07 04:00,7,15.2,15.2,15.2,15.2,72
DVV18,2018-08-07 04:30,7,15.25,15.25,15.25,15.25,98
DVV18,2018-08-07 05:00,7,15.3,15.3,15.3,15.3,73
DVV18,2018-08-07 05:30,7,15.3,15.3,15.2,15.2,481
DVV18,2018-08-07 06:30,7,15.2,15.25,15.2,15.25,275
DVV18,2018-08-07 08:00,7,15.2,15.2,15.2,15.2,190
DVV18,2018-08-07 08:30,7,15.15,15.15,15.05,15.1,989
DVV18,2018-08-07 09:00,7,15.15,15.15,15.05,15.05,349
DVV18,2018-08-07 09:30,7,15.05,15.1,15.05,15.05,404
DVV18,2018-08-07 10:00,7,15.05,15.15,15.05,15.1,533
DVV18,2018-08-07 10:30,7,15.1,15.2,15.1,15.2,269
DVV18,2018-08-07 11:00,7,15.15,15.15,15.15,15.15,1
DVV18,2018-08-07 13:30,7,15.1,15.1,15,15,17
DVV18,2018-08-08 01:00,8,15.1,15.1,15.1,15.1,38
DVV18,2018-08-08 01:30,8,15.1,15.1,15.1,15.1,12
DVV18,2018-08-08 02:00,8,15.1,15.1,15.1,15.1,1
DVV18,2018-08-08 02:30,8,15.05,15.05,15,15,35
DVV18,2018-08-08 03:00,8,15.05,15.05,15.05,15.05,1
DVV18,2018-08-08 04:00,8,15.1,15.1,15.1,15.1,1
DVV18,2018-08-08 04:30,8,15.1,15.1,15,15.05,96
DVV18,2018-08-08 06:00,8,15,15,15,15,167
DVV18,2018-08-08 06:30,8,15,15,15,15,38
DVV18,2018-08-08 07:00,8,15.05,15.05,15.05,15.05,6
DVV18,2018-08-08 07:30,8,15.05,15.1,15.05,15.1,366
DVV18,2018-08-08 08:00,8,15.1,15.1,15.1,15.1,49
DVV18,2018-08-08 08:30,8,15.1,15.1,15.05,15.05,21
DVV18,2018-08-08 09:00,8,15.05,15.05,15.05,15.05,2
DVV18,2018-08-08 09:30,8,15.05,15.1,15,15.05,447
DVV18,2018-08-08 10:00,8,15.05,15.05,14.9,15,676
DVV18,2018-08-08 10:30,8,15,15.05,15,15.05,146
DVV18,2018-08-08 11:30,8,15,15,15,15,49
DVV18,2018-08-08 12:30,8,15,15,15,15,71
DVV18,2018-08-08 13:00,8,15,15,15,15,1
DVV18,2018-08-08 14:30,8,14.95,15,14.95,15,20
DVV18,2018-08-09 02:00,9,15.1,15.1,15.1,15.1,5
DVV18,2018-08-09 02:30,9,15.05,15.05,15,15,38
DVV18,2018-08-09 03:00,9,15,15,14.9,14.9,2
DVV18,2018-08-09 03:30,9,14.95,14.95,14.95,14.95,6
DVV18,2018-08-09 04:30,9,15,15,15,15,5
DVV18,2018-08-09 05:00,9,14.95,14.95,14.95,14.95,9
DVV18,2018-08-09 06:00,9,15.1,15.1,15.1,15.1,13
DVV18,2018-08-09 07:00,9,15.05,15.05,15.05,15.05,52
DVV18,2018-08-09 07:30,9,15.05,15.05,15.05,15.05,18
DVV18,2018-08-09 08:30,9,15,15,15,15,103
DVV18,2018-08-09 09:00,9,15,15,14.9,14.9,87
DVV18,2018-08-09 09:30,9,14.85,14.95,14.85,14.95,122
DVV18,2018-08-09 10:00,9,14.9,15,14.9,14.95,1181
DVV18,2018-08-09 10:30,9,14.9,14.95,14.9,14.95,150
DVV18,2018-08-09 11:00,9,14.95,15,14.95,15,9
DVV18,2018-08-09 11:30,9,14.9,14.9,14.9,14.9,4
DVV18,2018-08-09 14:30,9,15.05,15.05,15.05,15.05,23
DVV18,2018-08-10 01:30,10,15.3,15.35,15.3,15.35,24
DVV18,2018-08-10 02:00,10,15.3,15.35,15.25,15.3,107
DVV18,2018-08-10 02:30,10,15.25,15.4,15.25,15.3,211
DVV18,2018-08-10 03:00,10,15.35,15.35,15.2,15.3,138
DVV18,2018-08-10 03:30,10,15.25,15.4,15.25,15.3,42
DVV18,2018-08-10 04:00,10,15.35,15.45,15.35,15.45,990
DVV18,2018-08-10 04:30,10,15.4,15.5,15.4,15.5,567
DVV18,2018-08-10 05:00,10,15.5,15.5,15.4,15.4,853
DVV18,2018-08-10 05:30,10,15.35,15.4,15.35,15.4,326
DVV18,2018-08-10 06:00,10,15.45,15.45,15.4,15.4,66
DVV18,2018-08-10 06:30,10,15.4,15.5,15.4,15.5,31
DVV18,2018-08-10 07:00,10,15.5,15.6,15.5,15.55,2109
DVV18,2018-08-10 07:30,10,15.55,15.55,15.45,15.55,252
DVV18,2018-08-10 08:00,10,15.55,15.65,15.55,15.65,1550
DVV18,2018-08-10 08:30,10,15.65,15.65,15.55,15.65,374
DVV18,2018-08-10 09:00,10,15.7,15.75,15.55,15.6,376
DVV18,2018-08-10 09:30,10,15.7,15.85,15.65,15.7,520
DVV18,2018-08-10 10:00,10,15.65,15.75,15.5,15.5,622
DVV18,2018-08-10 10:30,10,15.5,15.5,15.5,15.5,26
DVV18,2018-08-10 11:30,10,15.55,15.55,15.55,15.55,34
DVV18,2018-08-10 12:00,10,15.55,15.6,15.55,15.6,17
DVV18,2018-08-10 12:30,10,15.65,15.65,15.65,15.65,2
DVV18,2018-08-10 14:00,10,15.5,15.5,15.5,15.5,9
DVV18,2018-08-13 01:30,13,15.7,15.9,15.7,15.9,148
DVV18,2018-08-13 02:00,13,15.9,16,15.85,15.95,359
DVV18,2018-08-13 02:30,13,16,16.05,16,16.05,33
DVV18,2018-08-13 03:00,13,16.05,16.05,15.85,15.85,116
DVV18,2018-08-13 03:30,13,15.85,15.85,15.75,15.75,68
DVV18,2018-08-13 04:30,13,15.8,15.9,15.8,15.9,117
DVV18,2018-08-13 05:00,13,15.9,15.9,15.8,15.8,80
DVV18,2018-08-13 05:30,13,15.8,15.85,15.8,15.85,96
DVV18,2018-08-13 06:00,13,15.85,15.85,15.85,15.85,11
DVV18,2018-08-13 06:30,13,15.85,15.85,15.6,15.65,461
DVV18,2018-08-13 07:00,13,15.75,15.8,15.7,15.7,79
DVV18,2018-08-13 07:30,13,15.75,15.75,15.75,15.75,18
DVV18,2018-08-13 08:00,13,15.75,15.75,15.75,15.75,52
DVV18,2018-08-13 08:30,13,15.7,15.75,15.7,15.7,120
DVV18,2018-08-13 09:00,13,15.7,15.85,15.65,15.75,653
DVV18,2018-08-13 09:30,13,15.8,15.95,15.8,15.9,350
DVV18,2018-08-13 10:00,13,15.9,16.05,15.9,16,214
DVV18,2018-08-13 10:30,13,16,16.05,15.95,16,185
DVV18,2018-08-13 11:00,13,16.1,16.1,16.1,16.1,23
DVV18,2018-08-13 11:30,13,16.1,16.1,16.1,16.1,23
DVV18,2018-08-13 12:00,13,16.1,16.15,16.1,16.1,135
DVV18,2018-08-13 14:00,13,16.1,16.1,16.1,16.1,5
DVV18,2018-08-13 14:30,13,16.25,16.25,16.25,16.25,1
DVV18,2018-08-14 01:00,14,16.05,16.05,15.95,15.95,12
DVV18,2018-08-14 01:30,14,15.9,15.9,15.85,15.9,25
DVV18,2018-08-14 02:00,14,16,16,15.8,15.9,489
DVV18,2018-08-14 02:30,14,15.85,15.85,15.8,15.8,77
DVV18,2018-08-14 03:00,14,15.75,15.8,15.75,15.8,39
DVV18,2018-08-14 03:30,14,15.85,15.85,15.85,15.85,22
DVV18,2018-08-14 04:00,14,15.9,15.9,15.8,15.85,369
DVV18,2018-08-14 04:30,14,15.8,15.85,15.8,15.85,65
DVV18,2018-08-14 05:00,14,15.85,15.9,15.85,15.9,15
DVV18,2018-08-14 05:30,14,15.9,15.9,15.9,15.9,14
DVV18,2018-08-14 06:00,14,15.95,16,15.95,16,33
DVV18,2018-08-14 06:30,14,16,16,15.95,15.95,122
DVV18,2018-08-14 07:00,14,16,16.05,16,16.05,14
DVV18,2018-08-14 07:30,14,16,16.05,16,16.05,64
DVV18,2018-08-14 08:00,14,16.05,16.1,16.05,16.1,250
DVV18,2018-08-14 08:30,14,16.1,16.15,16.1,16.15,74
DVV18,2018-08-14 09:00,14,16.15,16.2,16.05,16.05,267
DVV18,2018-08-14 09:30,14,16,16,16,16,180
DVV18,2018-08-14 10:00,14,16,16.1,16,16.1,246
DVV18,2018-08-14 10:30,14,16.1,16.1,16,16.05,60
DVV18,2018-08-14 11:00,14,16,16,16,16,2
DVV18,2018-08-14 11:30,14,15.95,15.95,15.95,15.95,64
DVV18,2018-08-14 12:00,14,15.9,15.9,15.9,15.9,29
DVV18,2018-08-14 13:30,14,15.9,15.9,15.9,15.9,8
DVV18,2018-08-15 01:30,15,15.95,15.95,15.95,15.95,8
DVV18,2018-08-15 02:00,15,15.9,16,15.9,15.95,25
DVV18,2018-08-15 02:30,15,15.95,15.95,15.95,15.95,15
DVV18,2018-08-15 03:00,15,15.95,15.95,15.95,15.95,11
DVV18,2018-08-15 04:00,15,15.95,15.95,15.95,15.95,5
DVV18,2018-08-15 04:30,15,15.95,15.95,15.95,15.95,1
DVV18,2018-08-15 05:30,15,16.2,16.4,16.2,16.4,146
DVV18,2018-08-15 06:00,15,16.4,16.4,16.3,16.3,55
DVV18,2018-08-15 06:30,15,16.4,16.5,16.4,16.45,140
DVV18,2018-08-15 07:00,15,16.45,16.45,16.35,16.35,1112
DVV18,2018-08-15 07:30,15,16.3,16.45,16.3,16.35,33
DVV18,2018-08-15 08:00,15,16.35,16.35,16.3,16.3,35
DVV18,2018-08-15 08:30,15,16.3,16.55,16.3,16.55,216
DVV18,2018-08-15 09:00,15,16.5,16.8,16.45,16.8,299
DVV18,2018-08-15 09:30,15,16.75,16.9,16.75,16.9,207
DVV18,2018-08-15 10:00,15,16.85,16.9,16.55,16.6,374
DVV18,2018-08-15 10:30,15,16.65,16.75,16.55,16.65,461
DVV18,2018-08-15 11:00,15,16.7,16.7,16.55,16.55,9
DVV18,2018-08-15 11:30,15,16.5,16.5,16.45,16.45,8
DVV18,2018-08-15 12:00,15,16.5,16.65,16.5,16.65,58
DVV18,2018-08-15 12:30,15,16.5,16.5,16.5,16.5,5
DVV18,2018-08-15 13:00,15,16.75,16.8,16.75,16.8,9
DVV18,2018-08-15 13:30,15,16.85,16.9,16.8,16.8,38
DVV18,2018-08-15 14:00,15,16.6,16.65,16.6,16.65,9
DVV18,2018-08-15 14:30,15,16.6,16.6,16.35,16.4,87
DVV18,2018-08-16 01:00,16,16.3,16.3,16.25,16.25,17
DVV18,2018-08-16 01:30,16,16.25,16.3,16.25,16.25,41
DVV18,2018-08-16 02:00,16,16.35,16.55,16.25,16.4,344
DVV18,2018-08-16 02:30,16,16.3,16.3,16.3,16.3,4
DVV18,2018-08-16 03:00,16,16.35,16.35,16.3,16.3,101
DVV18,2018-08-16 03:30,16,16.3,16.3,16.25,16.25,46
DVV18,2018-08-16 04:00,16,16.3,16.3,16.3,16.3,5
DVV18,2018-08-16 04:30,16,16.25,16.25,16.2,16.25,77
DVV18,2018-08-16 05:00,16,16.25,16.25,16.15,16.2,76
DVV18,2018-08-16 05:30,16,16.2,16.25,16.2,16.25,166
DVV18,2018-08-16 06:00,16,16.3,16.3,16.3,16.3,6
DVV18,2018-08-16 06:30,16,16.3,16.3,16.3,16.3,17
DVV18,2018-08-16 07:00,16,16.3,16.3,16.25,16.25,206
DVV18,2018-08-16 07:30,16,16.25,16.4,16.25,16.4,82
DVV18,2018-08-16 08:00,16,16.3,16.3,16.3,16.3,11
DVV18,2018-08-16 08:30,16,16.3,16.3,16.2,16.2,547
DVV18,2018-08-16 09:00,16,16.25,16.25,16.2,16.2,141
DVV18,2018-08-16 09:30,16,16.2,16.2,16.05,16.05,1193
DVV18,2018-08-16 10:00,16,16.1,16.1,15.9,15.9,1472
DVV18,2018-08-16 10:30,16,15.9,16,15.85,15.9,2733
DVV18,2018-08-16 11:00,16,15.9,15.95,15.8,15.8,259
DVV18,2018-08-16 11:30,16,15.9,15.95,15.9,15.95,114
DVV18,2018-08-16 12:30,16,15.95,15.95,15.95,15.95,1
DVV18,2018-08-16 13:00,16,15.95,15.95,15.95,15.95,13
DVV18,2018-08-16 13:30,16,16,16,16,16,1
DVV18,2018-08-16 14:30,16,15.95,16,15.95,16,2
DVV18,2018-08-17 01:00,17,15.95,15.95,15.95,15.95,22
DVV18,2018-08-17 01:30,17,16,16,15.95,15.95,88
DVV18,2018-08-17 02:00,17,15.95,15.95,15.85,15.85,95
DVV18,2018-08-17 02:30,17,15.95,15.95,15.95,15.95,40
DVV18,2018-08-17 03:00,17,15.9,15.9,15.9,15.9,37
DVV18,2018-08-17 03:30,17,15.9,15.9,15.9,15.9,10
DVV18,2018-08-17 04:00,17,15.9,15.95,15.9,15.95,193
DVV18,2018-08-17 04:30,17,16.05,16.15,16.05,16.1,192
DVV18,2018-08-17 05:00,17,16.15,16.15,16.05,16.1,72
DVV18,2018-08-17 05:30,17,16.05,16.05,16,16,75
DVV18,2018-08-17 06:00,17,16.05,16.05,16.05,16.05,8
DVV18,2018-08-17 06:30,17,16.1,16.1,16.05,16.1,15
DVV18,2018-08-17 07:00,17,16.1,16.15,16.1,16.15,240
DVV18,2018-08-17 08:00,17,16.1,16.15,16.05,16.1,788
DVV18,2018-08-17 08:30,17,16.05,16.1,16.05,16.05,329
DVV18,2018-08-17 09:00,17,16.05,16.3,16.05,16.3,474
DVV18,2018-08-17 09:30,17,16.25,16.3,16.2,16.25,61
DVV18,2018-08-17 10:00,17,16.2,16.2,16.1,16.2,307
DVV18,2018-08-17 10:30,17,16.1,16.15,16.1,16.15,63
DVV18,2018-08-17 11:00,17,16.1,16.1,16.1,16.1,1
DVV18,2018-08-20 01:00,20,16,16,16,16,152
DVV18,2018-08-20 01:30,20,15.85,15.85,15.85,15.85,22
DVV18,2018-08-20 02:00,20,15.9,15.9,15.8,15.8,244
DVV18,2018-08-20 02:30,20,15.8,15.8,15.75,15.75,257
DVV18,2018-08-20 03:00,20,15.75,15.75,15.75,15.75,36
DVV18,2018-08-20 03:30,20,15.75,15.75,15.75,15.75,44
DVV18,2018-08-20 04:00,20,15.7,15.75,15.7,15.75,51
DVV18,2018-08-20 04:30,20,15.7,15.7,15.7,15.7,1
DVV18,2018-08-20 05:00,20,15.7,15.7,15.65,15.65,909
DVV18,2018-08-20 05:30,20,15.65,15.65,15.6,15.6,874
DVV18,2018-08-20 06:00,20,15.6,15.6,15.6,15.6,81
DVV18,2018-08-20 06:30,20,15.65,15.65,15.6,15.6,46
DVV18,2018-08-20 07:00,20,15.6,15.6,15.6,15.6,143
DVV18,2018-08-20 07:30,20,15.55,15.55,15.55,15.55,66
DVV18,2018-08-20 08:00,20,15.55,15.55,15.45,15.45,254
DVV18,2018-08-20 08:30,20,15.45,15.5,15.25,15.3,1445
DVV18,2018-08-20 09:00,20,15.3,15.35,15.2,15.35,1509
DVV18,2018-08-20 09:30,20,15.35,15.4,15.3,15.4,647
DVV18,2018-08-20 10:00,20,15.45,15.5,15.35,15.4,936
DVV18,2018-08-20 10:30,20,15.4,15.45,15.4,15.4,370
DVV18,2018-08-20 11:00,20,15.4,15.45,15.4,15.45,38
DVV18,2018-08-20 11:30,20,15.4,15.45,15.4,15.45,52
DVV18,2018-08-20 14:00,20,15.45,15.45,15.45,15.45,3
DVV18,2018-08-20 14:30,20,15.4,15.4,15.4,15.4,33
DVV18,2018-08-21 02:00,21,15.35,15.35,15.2,15.25,429
DVV18,2018-08-21 02:30,21,15.3,15.35,15.3,15.35,134
DVV18,2018-08-21 03:00,21,15.3,15.3,15.25,15.3,190
DVV18,2018-08-21 03:30,21,15.3,15.3,15.3,15.3,46
DVV18,2018-08-21 04:00,21,15.3,15.3,15.25,15.25,515
DVV18,2018-08-21 04:30,21,15.25,15.25,15.2,15.2,87
DVV18,2018-08-21 05:00,21,15.2,15.2,15.15,15.15,78
DVV18,2018-08-21 05:30,21,15.2,15.2,15.1,15.15,180
DVV18,2018-08-21 06:00,21,15.15,15.15,15.15,15.15,2
DVV18,2018-08-21 06:30,21,15.15,15.2,15.1,15.1,331
DVV18,2018-08-21 07:00,21,15.1,15.1,15.1,15.1,4
DVV18,2018-08-21 07:30,21,15.1,15.15,15.1,15.15,401
DVV18,2018-08-21 08:00,21,15.15,15.2,15.15,15.2,337
DVV18,2018-08-21 08:30,21,15.15,15.15,15.15,15.15,182
DVV18,2018-08-21 09:00,21,15.2,15.2,15.2,15.2,169
DVV18,2018-08-21 09:30,21,15.2,15.25,15.2,15.25,134
DVV18,2018-08-21 10:00,21,15.25,15.3,15.2,15.2,987
DVV18,2018-08-21 10:30,21,15.3,15.3,15.2,15.25,337
DVV18,2018-08-21 11:00,21,15.2,15.25,15.2,15.2,36
DVV18,2018-08-21 11:30,21,15.3,15.3,15.3,15.3,10
DVV18,2018-08-21 12:30,21,15.3,15.4,15.3,15.4,55
DVV18,2018-08-21 13:00,21,15.35,15.4,15.35,15.35,62
DVV18,2018-08-21 13:30,21,15.4,15.4,15.35,15.4,51
DVV18,2018-08-21 14:30,21,15.5,15.75,15.5,15.55,450
DVV18,2018-08-22 01:00,22,15.7,15.75,15.6,15.6,243
DVV18,2018-08-22 01:30,22,15.6,15.65,15.5,15.5,491
DVV18,2018-08-22 02:00,22,15.55,15.55,15.4,15.4,1037
DVV18,2018-08-22 02:30,22,15.4,15.4,15.35,15.35,833
DVV18,2018-08-22 03:00,22,15.35,15.35,15.3,15.3,212
DVV18,2018-08-22 03:30,22,15.3,15.3,15.25,15.25,94
DVV18,2018-08-22 04:00,22,15.3,15.3,15.25,15.3,74
DVV18,2018-08-22 04:30,22,15.25,15.3,15.25,15.25,303
DVV18,2018-08-22 05:00,22,15.3,15.3,15.25,15.3,311
DVV18,2018-08-22 05:30,22,15.3,15.3,15.3,15.3,102
DVV18,2018-08-22 06:00,22,15.3,15.35,15.3,15.3,416
DVV18,2018-08-22 06:30,22,15.3,15.45,15.3,15.4,530
DVV18,2018-08-22 07:00,22,15.4,15.5,15.4,15.5,471
DVV18,2018-08-22 07:30,22,15.5,15.55,15.45,15.45,1182
DVV18,2018-08-22 08:00,22,15.45,15.45,15.4,15.4,587
DVV18,2018-08-22 08:30,22,15.4,15.45,15.3,15.35,1809
DVV18,2018-08-22 09:00,22,15.35,15.35,15.25,15.35,939
DVV18,2018-08-22 09:30,22,15.35,15.35,15.3,15.3,256
DVV18,2018-08-22 10:00,22,15.3,15.4,15.3,15.4,2190
DVV18,2018-08-22 10:30,22,15.4,15.45,15.3,15.35,401
DVV18,2018-08-22 11:30,22,15.4,15.4,15.4,15.4,2
DVV18,2018-08-22 13:30,22,15.4,15.4,15.4,15.4,19
DVV18,2018-08-22 14:00,22,15.35,15.35,15.35,15.35,30
DVV18,2018-08-23 01:00,23,15.4,15.45,15.4,15.4,29
DVV18,2018-08-23 01:30,23,15.4,15.4,15.4,15.4,30
DVV18,2018-08-23 02:00,23,15.45,15.45,15.3,15.35,242
DVV18,2018-08-23 02:30,23,15.3,15.35,15.3,15.3,199
DVV18,2018-08-23 03:00,23,15.35,15.45,15.35,15.4,504
DVV18,2018-08-23 03:30,23,15.35,15.35,15.35,15.35,43
DVV18,2018-08-23 04:00,23,15.35,15.45,15.35,15.4,617
DVV18,2018-08-23 04:30,23,15.45,15.45,15.45,15.45,551
DVV18,2018-08-23 05:00,23,15.45,15.45,15.45,15.45,11
DVV18,2018-08-23 05:30,23,15.45,15.45,15.4,15.4,218
DVV18,2018-08-23 06:00,23,15.4,15.4,15.35,15.35,445
DVV18,2018-08-23 06:30,23,15.35,15.35,15.35,15.35,48
DVV18,2018-08-23 07:00,23,15.35,15.35,15.35,15.35,27
DVV18,2018-08-23 07:30,23,15.4,15.4,15.35,15.35,35
DVV18,2018-08-23 08:00,23,15.3,15.35,15.3,15.35,311
DVV18,2018-08-23 08:30,23,15.35,15.35,15.2,15.2,609
DVV18,2018-08-23 09:00,23,15.2,15.25,15.2,15.2,1527
DVV18,2018-08-23 09:30,23,15.15,15.2,15.15,15.15,1692
DVV18,2018-08-23 10:00,23,15.15,15.3,15.1,15.2,1892
DVV18,2018-08-23 10:30,23,15.25,15.3,15.25,15.25,266
DVV18,2018-08-23 11:00,23,15.25,15.25,15.25,15.25,1
DVV18,2018-08-23 12:00,23,15.25,15.25,15.25,15.25,1
DVV18,2018-08-24 01:30,24,15.3,15.3,15.3,15.3,15
DVV18,2018-08-24 02:00,24,15.25,15.25,15.15,15.2,201
DVV18,2018-08-24 02:30,24,15.2,15.2,15.1,15.15,169
DVV18,2018-08-24 03:00,24,15.15,15.2,15.15,15.2,779
DVV18,2018-08-24 03:30,24,15.2,15.2,15.15,15.15,107
DVV18,2018-08-24 04:00,24,15.2,15.2,15.15,15.15,447
DVV18,2018-08-24 04:30,24,15.15,15.15,15.15,15.15,677
DVV18,2018-08-24 05:00,24,15.15,15.15,15.15,15.15,98
DVV18,2018-08-24 05:30,24,15.15,15.15,15.15,15.15,95
DVV18,2018-08-24 06:00,24,15.15,15.15,15.15,15.15,63
DVV18,2018-08-24 06:30,24,15.2,15.2,15.2,15.2,21
DVV18,2018-08-24 07:00,24,15.2,15.2,15.15,15.15,304
DVV18,2018-08-24 07:30,24,15.1,15.1,15.1,15.1,403
DVV18,2018-08-24 08:00,24,15.1,15.1,15.05,15.1,2551
DVV18,2018-08-24 08:30,24,15.1,15.15,15.05,15.05,687
DVV18,2018-08-24 09:00,24,15.05,15.1,15.05,15.05,298
DVV18,2018-08-24 09:30,24,15.05,15.05,15.05,15.05,50
DVV18,2018-08-24 10:00,24,15.05,15.1,15,15,2087
DVV18,2018-08-24 10:30,24,15.05,15.1,14.95,14.95,1190
DVV18,2018-08-24 11:00,24,15,15,15,15,12
DVV18,2018-08-24 11:30,24,15.05,15.1,15.05,15.1,21
DVV18,2018-08-24 12:30,24,15.05,15.05,15.05,15.05,58
DVV18,2018-08-24 13:30,24,15,15,15,15,27
DVV18,2018-08-27 02:00,27,15,15,14.95,15,244
DVV18,2018-08-27 02:30,27,15,15.05,14.95,15,262
DVV18,2018-08-27 03:00,27,15,15,14.85,14.9,1833
DVV18,2018-08-27 03:30,27,14.85,14.85,14.85,14.85,815
DVV18,2018-08-27 04:00,27,14.85,14.85,14.8,14.8,92
DVV18,2018-08-27 04:30,27,14.8,14.8,14.8,14.8,182
DVV18,2018-08-27 05:00,27,14.85,14.85,14.8,14.8,471
DVV18,2018-08-27 05:30,27,14.8,14.8,14.8,14.8,35
DVV18,2018-08-27 06:00,27,14.8,14.8,14.8,14.8,138
DVV18,2018-08-27 06:30,27,14.8,14.8,14.8,14.8,503
DVV18,2018-08-27 07:00,27,14.8,14.8,14.8,14.8,376
DVV18,2018-08-27 07:30,27,14.8,14.8,14.75,14.75,118
DVV18,2018-08-27 08:00,27,14.8,14.8,14.75,14.75,1719
DVV18,2018-08-27 08:30,27,14.8,14.8,14.75,14.75,136
DVV18,2018-08-27 09:00,27,14.8,14.8,14.75,14.75,444
DVV18,2018-08-27 09:30,27,14.7,14.75,14.7,14.7,745
DVV18,2018-08-27 10:00,27,14.7,14.75,14.65,14.7,1773
DVV18,2018-08-27 10:30,27,14.7,14.85,14.7,14.85,784
DVV18,2018-08-27 11:00,27,14.85,14.85,14.85,14.85,360
DVV18,2018-08-27 11:30,27,14.85,14.9,14.85,14.85,132
DVV18,2018-08-27 13:30,27,14.85,14.85,14.8,14.8,56
DVV18,2018-08-27 14:00,27,14.8,14.8,14.8,14.8,326
DVV18,2018-08-27 14:30,27,14.75,14.75,14.75,14.75,66
DVV18,2018-08-28 01:00,28,14.85,14.85,14.75,14.75,31
DVV18,2018-08-28 02:00,28,14.8,14.85,14.75,14.8,360
DVV18,2018-08-28 02:30,28,14.85,14.9,14.85,14.9,522
DVV18,2018-08-28 03:00,28,14.9,14.95,14.9,14.95,1654
DVV18,2018-08-28 03:30,28,14.95,14.95,14.9,14.95,355
DVV18,2018-08-28 04:00,28,14.95,14.95,14.9,14.9,200
DVV18,2018-08-28 04:30,28,14.9,14.9,14.85,14.85,31
DVV18,2018-08-28 05:00,28,14.9,14.9,14.9,14.9,21
DVV18,2018-08-28 05:30,28,14.9,14.95,14.9,14.95,605
DVV18,2018-08-28 06:00,28,14.9,14.9,14.9,14.9,3
DVV18,2018-08-28 06:30,28,14.9,14.9,14.9,14.9,379
DVV18,2018-08-28 07:00,28,14.9,14.9,14.9,14.9,223
DVV18,2018-08-28 07:30,28,14.85,14.9,14.85,14.9,96
DVV18,2018-08-28 08:00,28,14.85,14.85,14.85,14.85,487
DVV18,2018-08-28 08:30,28,14.85,14.9,14.8,14.8,874
DVV18,2018-08-28 09:00,28,14.8,14.9,14.75,14.85,1189
DVV18,2018-08-28 09:30,28,14.85,14.9,14.8,14.9,1628
DVV18,2018-08-28 10:00,28,14.95,15,14.9,14.9,2374
DVV18,2018-08-28 10:30,28,14.9,15.1,14.9,15.1,700
DVV18,2018-08-28 11:00,28,15.05,15.05,15.05,15.05,11
DVV18,2018-08-28 11:30,28,15.05,15.1,15.05,15.1,19
DVV18,2018-08-28 12:00,28,15.05,15.05,15.05,15.05,5
DVV18,2018-08-28 13:30,28,15.05,15.05,15.05,15.05,5
DVV18,2018-08-29 01:30,29,15.05,15.05,15.05,15.05,72
DVV18,2018-08-29 02:00,29,14.95,15.05,14.9,14.9,1889
DVV18,2018-08-29 02:30,29,14.95,14.95,14.9,14.95,1602
DVV18,2018-08-29 03:00,29,15,15,14.95,15,169
DVV18,2018-08-29 03:30,29,15,15.05,15,15.05,278
DVV18,2018-08-29 04:00,29,15.05,15.05,15.05,15.05,94
DVV18,2018-08-29 04:30,29,15.05,15.1,15.05,15.05,220
DVV18,2018-08-29 05:00,29,15.05,15.05,15,15,299
DVV18,2018-08-29 05:30,29,15,15,15,15,315
DVV18,2018-08-29 06:00,29,15,15.05,15,15.05,786
DVV18,2018-08-29 06:30,29,15.05,15.05,15.05,15.05,189
DVV18,2018-08-29 07:00,29,15.05,15.1,15,15.05,78
DVV18,2018-08-29 07:30,29,15.05,15.1,15.05,15.1,325
DVV18,2018-08-29 08:00,29,15.1,15.1,15.05,15.1,563
DVV18,2018-08-29 08:30,29,15.1,15.15,15.05,15.15,1028
DVV18,2018-08-29 09:00,29,15.15,15.2,15.15,15.2,1320
DVV18,2018-08-29 09:30,29,15.2,15.25,15.15,15.15,1068
DVV18,2018-08-29 10:00,29,15.15,15.2,15.1,15.1,1022
DVV18,2018-08-29 10:30,29,15.15,15.15,15.1,15.15,220
DVV18,2018-08-29 11:00,29,15.1,15.15,15.1,15.1,239
DVV18,2018-08-29 11:30,29,15.1,15.1,15.05,15.1,31
DVV18,2018-08-29 14:00,29,15.05,15.05,15.05,15.05,30
DVV18,2018-08-29 14:30,29,15.1,15.1,15.1,15.1,5
DVV18,2018-08-30 01:00,30,15.3,15.35,15.3,15.35,16
DVV18,2018-08-30 02:00,30,15.2,15.25,15.2,15.25,408
DVV18,2018-08-30 02:30,30,15.3,15.3,15.3,15.3,145
DVV18,2018-08-30 03:00,30,15.3,15.45,15.3,15.4,171
DVV18,2018-08-30 03:30,30,15.4,15.6,15.4,15.55,2049
DVV18,2018-08-30 04:00,30,15.55,15.55,15.45,15.45,197
DVV18,2018-08-30 04:30,30,15.45,15.45,15.4,15.45,198
DVV18,2018-08-30 05:00,30,15.45,15.5,15.45,15.5,285
DVV18,2018-08-30 05:30,30,15.4,15.45,15.4,15.4,111
DVV18,2018-08-30 06:00,30,15.4,15.45,15.4,15.45,56
DVV18,2018-08-30 06:30,30,15.45,15.55,15.45,15.55,224
DVV18,2018-08-30 07:00,30,15.55,15.55,15.45,15.5,327
DVV18,2018-08-30 07:30,30,15.55,15.6,15.5,15.6,335
DVV18,2018-08-30 08:00,30,15.6,15.65,15.6,15.6,785
DVV18,2018-08-30 08:30,30,15.65,15.65,15.55,15.65,1101
DVV18,2018-08-30 09:00,30,15.65,15.7,15.55,15.6,720
DVV18,2018-08-30 09:30,30,15.6,15.65,15.55,15.6,878
DVV18,2018-08-30 10:00,30,15.55,15.65,15.5,15.55,3228
DVV18,2018-08-30 10:30,30,15.6,15.75,15.6,15.7,457
DVV18,2018-08-30 11:00,30,15.65,15.75,15.6,15.75,637
DVV18,2018-08-30 11:30,30,15.55,15.55,15.55,15.55,9
DVV18,2018-08-30 12:30,30,15.55,15.55,15.55,15.55,9
DVV18,2018-08-30 13:00,30,15.6,15.8,15.6,15.8,123
DVV18,2018-08-30 13:30,30,15.7,15.75,15.7,15.75,13
DVV18,2018-08-30 14:00,30,15.75,15.95,15.75,15.95,19
DVV18,2018-08-30 14:30,30,15.85,15.85,15.85,15.85,3
DVV18,2018-08-31 01:00,31,15.8,15.8,15.8,15.8,15
DVV18,2018-08-31 01:30,31,15.75,15.75,15.75,15.75,26
DVV18,2018-08-31 02:00,31,15.8,16.05,15.8,16,861
DVV18,2018-08-31 02:30,31,15.95,15.95,15.8,15.9,525
DVV18,2018-08-31 03:00,31,15.95,16,15.9,15.9,823
DVV18,2018-08-31 03:30,31,15.95,15.95,15.9,15.95,524
DVV18,2018-08-31 04:00,31,15.9,16.05,15.9,15.95,2302
DVV18,2018-08-31 04:30,31,15.95,16.1,15.95,16.1,1634
DVV18,2018-08-31 05:00,31,16.1,16.15,16.05,16.05,1058
DVV18,2018-08-31 05:30,31,16,16.05,16,16.05,742
DVV18,2018-08-31 06:00,31,16,16.05,16,16.05,573
DVV18,2018-08-31 06:30,31,16.05,16.05,16,16,298
DVV18,2018-08-31 07:00,31,16,16,15.95,15.95,479
DVV18,2018-08-31 07:30,31,15.95,16.05,15.95,16.05,158
DVV18,2018-08-31 08:00,31,16.05,16.1,16,16,625
DVV18,2018-08-31 08:30,31,16.05,16.1,15.95,16,2233
DVV18,2018-08-31 09:00,31,16.05,16.05,15.9,15.95,2167
DVV18,2018-08-31 09:30,31,15.95,16.05,15.9,16.05,2503
DVV18,2018-08-31 10:00,31,16.05,16.15,15.95,16.1,2147
DVV18,2018-08-31 10:30,31,16.1,16.25,16.05,16.25,417
DVV18,2018-08-31 11:00,31,16.25,16.25,16.25,16.25,186
DVV18,2018-08-31 11:30,31,16.25,16.25,16.2,16.2,100
DVV18,2018-08-31 12:00,31,16.2,16.25,16.2,16.25,180
DVV18,2018-08-31 12:30,31,16.25,16.3,16.25,16.3,65
DVV18,2018-08-31 13:30,31,16.25,16.25,16.2,16.25,484
DVV18,2018-08-31 14:00,31,16.25,16.25,16.2,16.2,109
DVV18,2018-08-31 14:30,31,16.1,16.15,16.1,16.15,11
DVV18,2018-09-03 01:00,3,16.15,16.15,15.95,15.95,417
DVV18,2018-09-03 01:30,3,15.9,15.95,15.9,15.95,96
DVV18,2018-09-03 02:00,3,15.95,16.05,15.85,16.05,735
DVV18,2018-09-03 02:30,3,16.05,16.05,16,16,251
DVV18,2018-09-03 03:00,3,15.95,15.95,15.9,15.9,444
DVV18,2018-09-03 03:30,3,15.9,15.95,15.9,15.9,112
DVV18,2018-09-03 04:00,3,15.9,15.9,15.9,15.9,28
DVV18,2018-09-03 04:30,3,15.95,15.95,15.95,15.95,30
DVV18,2018-09-03 05:00,3,15.9,15.9,15.85,15.85,107
DVV18,2018-09-03 05:30,3,15.85,15.85,15.8,15.8,594
DVV18,2018-09-03 06:00,3,15.85,15.85,15.8,15.8,96
DVV18,2018-09-03 06:30,3,15.85,15.85,15.85,15.85,14
DVV18,2018-09-03 07:00,3,15.85,15.9,15.85,15.9,115
DVV18,2018-09-03 07:30,3,15.9,15.9,15.9,15.9,30
DVV18,2018-09-03 08:00,3,15.9,15.9,15.9,15.9,276
DVV18,2018-09-03 08:30,3,15.95,15.95,15.9,15.9,119
DVV18,2018-09-03 09:00,3,15.9,15.9,15.85,15.85,86
DVV18,2018-09-03 09:30,3,15.85,15.85,15.85,15.85,251
DVV18,2018-09-03 10:00,3,15.85,15.9,15.8,15.85,583
DVV18,2018-09-03 10:30,3,15.8,15.85,15.75,15.75,241
DVV18,2018-09-03 11:00,3,15.8,15.8,15.8,15.8,12
DVV18,2018-09-03 11:30,3,15.85,15.9,15.85,15.9,21
DVV18,2018-09-03 12:00,3,15.85,15.85,15.85,15.85,11
DVV18,2018-09-03 13:00,3,15.8,15.8,15.75,15.75,35
DVV18,2018-09-03 13:30,3,15.8,15.8,15.8,15.8,8
DVV18,2018-09-04 01:00,4,15.75,15.8,15.75,15.8,10
DVV18,2018-09-04 01:30,4,15.75,15.75,15.75,15.75,51
DVV18,2018-09-04 02:00,4,15.75,15.75,15.65,15.7,629
DVV18,2018-09-04 02:30,4,15.7,15.75,15.7,15.7,419
DVV18,2018-09-04 03:00,4,15.7,15.8,15.7,15.8,399
DVV18,2018-09-04 03:30,4,15.85,15.95,15.85,15.9,275
DVV18,2018-09-04 04:00,4,15.95,16.05,15.95,16,1364
DVV18,2018-09-04 04:30,4,16.05,16.05,16,16.05,242
DVV18,2018-09-04 05:00,4,16,16.05,15.95,16.05,392
DVV18,2018-09-04 05:30,4,16.05,16.1,16.05,16.05,781
DVV18,2018-09-04 06:00,4,16,16.2,16,16.2,700
DVV18,2018-09-04 06:30,4,16.2,16.3,16.2,16.2,857
DVV18,2018-09-04 07:00,4,16.2,16.25,16.15,16.15,200
DVV18,2018-09-04 07:30,4,16.2,16.25,16.15,16.25,296
DVV18,2018-09-04 08:00,4,16.2,16.3,16.2,16.25,511
DVV18,2018-09-04 08:30,4,16.25,16.45,16.2,16.25,1485
DVV18,2018-09-04 09:00,4,16.25,16.3,16.1,16.2,2431
DVV18,2018-09-04 09:30,4,16.2,16.2,16.05,16.05,487
DVV18,2018-09-04 10:00,4,16.1,16.25,16.05,16.25,1857
DVV18,2018-09-04 10:30,4,16.2,16.25,16.2,16.25,219
DVV18,2018-09-04 11:00,4,16.25,16.25,16.25,16.25,34
DVV18,2018-09-04 11:30,4,16.25,16.3,16.25,16.25,20
DVV18,2018-09-04 12:30,4,16.2,16.2,16.2,16.2,3
DVV18,2018-09-04 14:30,4,16.25,16.25,16.2,16.25,15
DVV18,2018-09-05 01:00,5,16.25,16.3,16.25,16.3,8
DVV18,2018-09-05 01:30,5,16.3,16.35,16.3,16.35,58
DVV18,2018-09-05 02:00,5,16.4,16.55,16.3,16.5,855
DVV18,2018-09-05 02:30,5,16.5,16.65,16.5,16.65,1633
DVV18,2018-09-05 03:00,5,16.65,16.65,16.55,16.65,652
DVV18,2018-09-05 03:30,5,16.6,16.65,16.55,16.65,1102
DVV18,2018-09-05 04:00,5,16.65,16.75,16.65,16.75,396
DVV18,2018-09-05 04:30,5,16.7,16.75,16.65,16.65,820
DVV18,2018-09-05 05:00,5,16.65,16.65,16.5,16.5,307
DVV18,2018-09-05 05:30,5,16.45,16.45,16.4,16.4,497
DVV18,2018-09-05 06:00,5,16.4,16.4,16.35,16.4,143
DVV18,2018-09-05 06:30,5,16.35,16.35,16.3,16.35,545
DVV18,2018-09-05 07:00,5,16.35,16.45,16.35,16.45,287
DVV18,2018-09-05 07:30,5,16.55,16.55,16.45,16.45,218
DVV18,2018-09-05 08:00,5,16.5,16.55,16.4,16.4,274
DVV18,2018-09-05 08:30,5,16.45,16.55,16.4,16.55,426
DVV18,2018-09-05 09:00,5,16.55,16.7,16.5,16.6,1130
DVV18,2018-09-05 09:30,5,16.6,16.7,16.5,16.5,883
DVV18,2018-09-05 10:00,5,16.55,16.7,16.55,16.7,382
DVV18,2018-09-05 10:30,5,16.65,16.65,16.6,16.6,592
DVV18,2018-09-05 11:00,5,16.6,16.6,16.5,16.5,707
DVV18,2018-09-05 11:30,5,16.5,16.5,16.45,16.5,659
DVV18,2018-09-05 12:30,5,16.5,16.5,16.5,16.5,9
DVV18,2018-09-05 13:00,5,16.55,16.55,16.55,16.55,2
DVV18,2018-09-05 13:30,5,16.55,16.55,16.45,16.45,21
DVV18,2018-09-05 14:30,5,16.55,16.55,16.55,16.55,5
DVV18,2018-09-06 01:00,6,16.6,16.6,16.6,16.6,8
DVV18,2018-09-06 02:00,6,16.7,16.85,16.7,16.7,715
DVV18,2018-09-06 02:30,6,16.6,16.65,16.55,16.6,641
DVV18,2018-09-06 03:00,6,16.6,16.6,16.55,16.55,119
DVV18,2018-09-06 03:30,6,16.5,16.5,16.35,16.4,1724
DVV18,2018-09-06 04:00,6,16.4,16.4,16.35,16.35,397
DVV18,2018-09-06 04:30,6,16.4,16.4,16.35,16.4,1243
DVV18,2018-09-06 05:00,6,16.4,16.45,16.4,16.4,143
DVV18,2018-09-06 05:30,6,16.45,16.5,16.45,16.5,285
DVV18,2018-09-06 06:00,6,16.5,16.5,16.45,16.45,262
DVV18,2018-09-06 06:30,6,16.45,16.45,16.45,16.45,23
DVV18,2018-09-06 07:00,6,16.4,16.4,16.4,16.4,295
DVV18,2018-09-06 07:30,6,16.4,16.45,16.3,16.3,381
DVV18,2018-09-06 08:00,6,16.35,16.5,16.35,16.45,1948
DVV18,2018-09-06 08:30,6,16.4,16.45,16.3,16.3,1542
DVV18,2018-09-06 09:00,6,16.3,16.55,16.3,16.45,1313
DVV18,2018-09-06 09:30,6,16.5,16.7,16.5,16.6,1590
DVV18,2018-09-06 10:00,6,16.6,16.7,16.6,16.7,2360
DVV18,2018-09-06 10:30,6,16.7,16.75,16.65,16.7,1524
DVV18,2018-09-06 11:00,6,16.65,16.75,16.65,16.7,198
DVV18,2018-09-06 11:30,6,16.7,16.75,16.7,16.75,33
DVV18,2018-09-06 12:00,6,16.8,16.8,16.7,16.7,19
DVV18,2018-09-06 13:00,6,16.7,16.7,16.7,16.7,5
DVV18,2018-09-06 13:30,6,16.65,16.65,16.65,16.65,51
DVV18,2018-09-06 14:00,6,16.55,16.6,16.55,16.6,40
DVV18,2018-09-06 14:30,6,16.55,16.55,16.55,16.55,7
DVV18,2018-09-07 01:00,7,16.7,16.7,16.7,16.7,1
DVV18,2018-09-07 02:00,7,16.7,16.75,16.55,16.55,378
DVV18,2018-09-07 02:30,7,16.55,16.6,16.5,16.55,592
DVV18,2018-09-07 03:00,7,16.55,16.7,16.55,16.6,236
DVV18,2018-09-07 03:30,7,16.65,16.7,16.6,16.65,218
DVV18,2018-09-07 04:00,7,16.65,16.7,16.6,16.6,28
DVV18,2018-09-07 04:30,7,16.65,16.7,16.65,16.7,458
DVV18,2018-09-07 05:00,7,16.65,16.7,16.65,16.65,218
DVV18,2018-09-07 05:30,7,16.65,16.75,16.65,16.75,520
DVV18,2018-09-07 06:00,7,16.75,16.8,16.75,16.8,111
DVV18,2018-09-07 06:30,7,16.8,16.85,16.75,16.8,612
DVV18,2018-09-07 07:00,7,16.8,16.85,16.8,16.8,402
DVV18,2018-09-07 07:30,7,16.75,17,16.75,16.8,847
DVV18,2018-09-07 08:00,7,16.85,16.9,16.85,16.85,515
DVV18,2018-09-07 08:30,7,16.85,16.9,16.75,16.8,2016
DVV18,2018-09-07 09:00,7,16.75,16.75,16.65,16.7,1159
DVV18,2018-09-07 09:30,7,16.7,16.7,16.6,16.65,881
DVV18,2018-09-07 10:00,7,16.65,16.7,16.6,16.6,434
DVV18,2018-09-07 10:30,7,16.6,16.6,16.45,16.55,806
DVV18,2018-09-07 11:00,7,16.55,16.8,16.55,16.7,267
DVV18,2018-09-07 11:30,7,16.8,16.85,16.8,16.85,6
DVV18,2018-09-07 12:00,7,16.75,16.75,16.7,16.7,6
DVV18,2018-09-07 13:30,7,16.6,16.7,16.6,16.65,10
DVV18,2018-09-07 14:30,7,16.75,16.9,16.75,16.8,52
DVV18,2018-09-10 01:30,10,16.7,16.7,16.6,16.6,49
DVV18,2018-09-10 02:00,10,16.6,16.65,16.55,16.6,300
DVV18,2018-09-10 02:30,10,16.55,16.6,16.45,16.45,621
DVV18,2018-09-10 03:00,10,16.45,16.45,16.3,16.35,675
DVV18,2018-09-10 03:30,10,16.35,16.35,16.25,16.25,271
DVV18,2018-09-10 04:00,10,16.25,16.25,16.25,16.25,175
DVV18,2018-09-10 04:30,10,16.25,16.3,16.25,16.3,55
DVV18,2018-09-10 05:00,10,16.25,16.25,16.2,16.2,90
DVV18,2018-09-10 05:30,10,16.15,16.2,16.1,16.1,410
DVV18,2018-09-10 06:00,10,16.1,16.1,16.05,16.05,186
DVV18,2018-09-10 06:30,10,16.1,16.1,16.05,16.1,405
DVV18,2018-09-10 07:00,10,16.05,16.05,16.05,16.05,11
DVV18,2018-09-10 07:30,10,16.1,16.1,16.1,16.1,222
DVV18,2018-09-10 08:00,10,16.1,16.1,16.1,16.1,72
DVV18,2018-09-10 08:30,10,16.1,16.1,16.1,16.1,279
DVV18,2018-09-10 09:00,10,16.1,16.2,16.1,16.15,190
DVV18,2018-09-10 09:30,10,16.15,16.15,16.1,16.1,510
DVV18,2018-09-10 10:00,10,16.15,16.15,16,16,2847
DVV18,2018-09-10 10:30,10,16.05,16.1,16.05,16.05,268
DVV18,2018-09-10 11:00,10,16.1,16.1,16.1,16.1,79
DVV18,2018-09-10 11:30,10,16.05,16.05,15.95,16,44
DVV18,2018-09-10 12:30,10,16,16,16,16,25
DVV18,2018-09-10 13:00,10,16.05,16.05,16.05,16.05,69
DVV18,2018-09-10 13:30,10,16.05,16.05,16.05,16.05,4
DVV18,2018-09-10 14:00,10,16,16,16,16,29
DVV18,2018-09-10 14:30,10,16,16.05,16,16.05,130
DVV18,2018-09-11 01:30,11,16,16,15.9,15.9,42
DVV18,2018-09-11 02:00,11,15.85,15.9,15.8,15.85,1350
DVV18,2018-09-11 02:30,11,15.9,15.95,15.9,15.95,387
DVV18,2018-09-11 03:00,11,15.95,16,15.9,15.95,325
DVV18,2018-09-11 03:30,11,16,16.1,16,16.05,119
DVV18,2018-09-11 04:00,11,16.05,16.1,16.05,16.05,224
DVV18,2018-09-11 04:30,11,16.05,16.1,16.05,16.05,107
DVV18,2018-09-11 05:00,11,16,16.05,16,16.05,95
DVV18,2018-09-11 05:30,11,16,16,16,16,103
DVV18,2018-09-11 06:00,11,16.05,16.05,16.05,16.05,1062
DVV18,2018-09-11 06:30,11,16.05,16.05,16.05,16.05,41
DVV18,2018-09-11 07:00,11,16.05,16.05,15.95,15.95,337
DVV18,2018-09-11 07:30,11,16,16.05,16,16.05,239
DVV18,2018-09-11 08:00,11,16.05,16.05,16,16,211
DVV18,2018-09-11 08:30,11,16.05,16.05,15.9,15.9,504
DVV18,2018-09-11 09:00,11,15.9,15.9,15.85,15.85,410
DVV18,2018-09-11 09:30,11,15.85,15.95,15.85,15.9,331
DVV18,2018-09-11 10:00,11,15.9,15.95,15.85,15.9,808
DVV18,2018-09-11 10:30,11,15.85,15.85,15.8,15.8,767
DVV18,2018-09-11 11:00,11,15.75,15.75,15.75,15.75,59
DVV18,2018-09-11 11:30,11,15.8,15.85,15.8,15.85,46
DVV18,2018-09-11 12:30,11,15.8,15.8,15.75,15.75,34
DVV18,2018-09-11 13:30,11,15.7,15.75,15.7,15.75,22
DVV18,2018-09-11 14:00,11,15.7,15.7,15.7,15.7,19
DVV18,2018-09-11 14:30,11,15.7,15.7,15.7,15.7,1
DVV18,2018-09-12 01:00,12,15.65,15.65,15.65,15.65,27
DVV18,2018-09-12 01:30,12,15.65,15.7,15.65,15.65,76
DVV18,2018-09-12 02:00,12,15.7,15.75,15.65,15.7,381
DVV18,2018-09-12 02:30,12,15.65,15.7,15.65,15.65,149
DVV18,2018-09-12 03:00,12,15.65,15.7,15.6,15.65,562
DVV18,2018-09-12 03:30,12,15.65,15.65,15.6,15.65,221
DVV18,2018-09-12 04:00,12,15.65,15.75,15.65,15.75,413
DVV18,2018-09-12 04:30,12,15.75,15.75,15.7,15.7,309
DVV18,2018-09-12 05:00,12,15.7,15.75,15.65,15.7,268
DVV18,2018-09-12 05:30,12,15.7,15.7,15.65,15.65,195
DVV18,2018-09-12 06:00,12,15.6,15.85,15.6,15.7,583
DVV18,2018-09-12 06:30,12,15.75,15.8,15.75,15.75,128
DVV18,2018-09-12 07:00,12,15.7,15.7,15.7,15.7,51
DVV18,2018-09-12 07:30,12,15.7,15.75,15.7,15.75,111
DVV18,2018-09-12 08:00,12,15.7,15.7,15.65,15.7,284
DVV18,2018-09-12 08:30,12,15.7,15.7,15.65,15.7,384
DVV18,2018-09-12 09:00,12,15.65,15.75,15.65,15.7,222
DVV18,2018-09-12 09:30,12,15.75,15.8,15.65,15.65,1043
DVV18,2018-09-12 10:00,12,15.65,15.65,15.5,15.5,2601
DVV18,2018-09-12 10:30,12,15.5,15.65,15.5,15.6,1394
DVV18,2018-09-12 11:00,12,15.65,15.65,15.65,15.65,27
DVV18,2018-09-12 11:30,12,15.6,15.65,15.55,15.65,156
DVV18,2018-09-12 12:30,12,15.6,15.65,15.6,15.65,74
DVV18,2018-09-12 13:00,12,15.65,15.65,15.65,15.65,4
DVV18,2018-09-12 13:30,12,15.7,15.7,15.7,15.7,2
DVV18,2018-09-12 14:00,12,15.65,15.65,15.6,15.65,161
DVV18,2018-09-12 14:30,12,15.6,15.6,15.6,15.6,30
DVV18,2018-09-13 01:00,13,15.7,15.7,15.7,15.7,8
DVV18,2018-09-13 02:00,13,15.65,15.65,15.45,15.5,477
DVV18,2018-09-13 02:30,13,15.5,15.5,15.45,15.45,241
DVV18,2018-09-13 03:00,13,15.45,15.55,15.45,15.45,454
DVV18,2018-09-13 03:30,13,15.5,15.55,15.5,15.5,52
DVV18,2018-09-13 04:00,13,15.5,15.55,15.5,15.55,15
DVV18,2018-09-13 04:30,13,15.55,15.6,15.55,15.6,317
DVV18,2018-09-13 05:00,13,15.55,15.55,15.55,15.55,74
DVV18,2018-09-13 05:30,13,15.5,15.5,15.5,15.5,578
DVV18,2018-09-13 06:00,13,15.45,15.45,15.35,15.35,666
DVV18,2018-09-13 06:30,13,15.35,15.4,15.35,15.35,264
DVV18,2018-09-13 07:00,13,15.4,15.45,15.35,15.4,1318
DVV18,2018-09-13 07:30,13,15.35,15.35,15.3,15.35,787
DVV18,2018-09-13 08:00,13,15.3,15.35,15.3,15.3,743
DVV18,2018-09-13 08:30,13,15.35,15.35,15.25,15.3,1174
DVV18,2018-09-13 09:00,13,15.35,15.35,15.25,15.25,468
DVV18,2018-09-13 09:30,13,15.3,15.4,15.25,15.4,952
DVV18,2018-09-13 10:00,13,15.4,15.5,15.35,15.4,1193
DVV18,2018-09-13 10:30,13,15.35,15.4,15.3,15.3,971
DVV18,2018-09-13 11:00,13,15.35,15.35,15.3,15.3,407
DVV18,2018-09-13 11:30,13,15.4,15.4,15.35,15.35,129
DVV18,2018-09-13 12:00,13,15.35,15.4,15.35,15.4,96
DVV18,2018-09-13 12:30,13,15.35,15.35,15.35,15.35,13
DVV18,2018-09-13 13:00,13,15.35,15.35,15.35,15.35,5
DVV18,2018-09-13 13:30,13,15.35,15.35,15.35,15.35,22
DVV18,2018-09-13 14:00,13,15.35,15.35,15.35,15.35,310
DVV18,2018-09-14 01:00,14,15.25,15.25,15.25,15.25,9
DVV18,2018-09-14 01:30,14,15.2,15.2,15.15,15.15,14
DVV18,2018-09-14 02:00,14,15.2,15.2,15.1,15.1,464
DVV18,2018-09-14 02:30,14,15.1,15.2,15.05,15.2,969
DVV18,2018-09-14 03:00,14,15.2,15.2,15.15,15.2,179
DVV18,2018-09-14 03:30,14,15.2,15.2,15.15,15.15,154
DVV18,2018-09-14 04:00,14,15.2,15.2,15.15,15.2,305
DVV18,2018-09-14 04:30,14,15.2,15.2,15.2,15.2,62
DVV18,2018-09-14 05:00,14,15.25,15.25,15.15,15.15,222
DVV18,2018-09-14 05:30,14,15.15,15.15,15.15,15.15,477
DVV18,2018-09-14 06:00,14,15.15,15.15,15.15,15.15,123
DVV18,2018-09-14 06:30,14,15.2,15.2,15.2,15.2,177
DVV18,2018-09-14 07:00,14,15.2,15.2,15.2,15.2,67
DVV18,2018-09-14 07:30,14,15.2,15.2,15.15,15.2,933
DVV18,2018-09-14 08:00,14,15.15,15.2,15.15,15.15,839
DVV18,2018-09-14 08:30,14,15.15,15.2,15.15,15.15,565
DVV18,2018-09-14 09:00,14,15.15,15.3,15.15,15.2,285
DVV18,2018-09-14 09:30,14,15.25,15.25,15.1,15.1,1897
DVV18,2018-09-14 10:00,14,15.1,15.1,15.05,15.05,2406
DVV18,2018-09-14 10:30,14,15.05,15.15,15,15,1336
DVV18,2018-09-14 11:00,14,15.1,15.25,15.1,15.25,191
DVV18,2018-09-14 11:30,14,15.25,15.25,15.2,15.2,12
DVV18,2018-09-14 12:30,14,15.15,15.15,15.15,15.15,5
DVV18,2018-09-14 13:00,14,15.15,15.15,15.05,15.05,80
DVV18,2018-09-14 13:30,14,15.05,15.05,15,15.05,201
DVV18,2018-09-14 14:00,14,15.05,15.05,15.05,15.05,2
DVV18,2018-09-14 14:30,14,15.05,15.05,15,15,31
DVV18,2018-09-17 01:00,17,15.15,15.2,15.15,15.2,20
DVV18,2018-09-17 01:30,17,15.15,15.15,15.1,15.1,150
DVV18,2018-09-17 02:00,17,15.1,15.15,15.05,15.1,864
DVV18,2018-09-17 02:30,17,15.1,15.1,15,15.05,378
DVV18,2018-09-17 03:00,17,15.05,15.1,14.95,14.95,1820
DVV18,2018-09-17 03:30,17,15,15,14.95,14.95,573
DVV18,2018-09-17 04:00,17,14.95,15.15,14.95,15.15,233
DVV18,2018-09-17 04:30,17,15.15,15.2,15.1,15.15,456
DVV18,2018-09-17 05:00,17,15.1,15.15,15.1,15.1,170
DVV18,2018-09-17 05:30,17,15.1,15.1,15.05,15.05,98
DVV18,2018-09-17 06:00,17,15.05,15.05,15,15,364
DVV18,2018-09-17 06:30,17,15,15,15,15,3
DVV18,2018-09-17 07:00,17,15.05,15.1,15.05,15.1,1352
DVV18,2018-09-17 07:30,17,15.1,15.1,15,15,93
DVV18,2018-09-17 08:00,17,15,15.1,15,15.05,1117
DVV18,2018-09-17 08:30,17,15.05,15.05,15,15.05,1322
DVV18,2018-09-17 09:00,17,15.05,15.1,15,15.05,549
DVV18,2018-09-17 09:30,17,15.05,15.1,15,15.1,1260
DVV18,2018-09-17 10:00,17,15.05,15.15,15.05,15.15,1090
DVV18,2018-09-17 10:30,17,15.1,15.2,15.1,15.1,897
DVV18,2018-09-17 11:00,17,15.1,15.15,15.1,15.15,142
DVV18,2018-09-17 11:30,17,15.1,15.1,15.1,15.1,33
DVV18,2018-09-17 12:00,17,15.15,15.15,15.15,15.15,245
DVV18,2018-09-17 12:30,17,15.2,15.2,15.2,15.2,9
DVV18,2018-09-17 13:30,17,15.15,15.15,15.15,15.15,1
DVV18,2018-09-17 14:00,17,15.15,15.2,15.15,15.2,13
DVV18,2018-09-17 14:30,17,15.25,15.35,15.2,15.35,68
DVV18,2018-09-18 01:00,18,15.3,15.3,15.25,15.25,48
DVV18,2018-09-18 01:30,18,15.25,15.25,15.2,15.2,71
DVV18,2018-09-18 02:00,18,15.2,15.2,15.05,15.05,1532
DVV18,2018-09-18 02:30,18,15.05,15.1,15,15.1,1424
DVV18,2018-09-18 03:00,18,15.1,15.2,15.1,15.2,1357
DVV18,2018-09-18 03:30,18,15.2,15.2,15.15,15.15,326
DVV18,2018-09-18 04:00,18,15.15,15.15,15.1,15.15,286
DVV18,2018-09-18 04:30,18,15.2,15.25,15.15,15.25,443
DVV18,2018-09-18 05:00,18,15.2,15.25,15.2,15.25,204
DVV18,2018-09-18 05:30,18,15.2,15.2,15.2,15.2,30
DVV18,2018-09-18 06:00,18,15.2,15.2,15.2,15.2,32
DVV18,2018-09-18 06:30,18,15.2,15.2,15.2,15.2,219
DVV18,2018-09-18 07:00,18,15.2,15.2,15.2,15.2,237
DVV18,2018-09-18 07:30,18,15.2,15.25,15.15,15.25,790
DVV18,2018-09-18 08:00,18,15.25,15.4,15.2,15.25,1923
DVV18,2018-09-18 08:30,18,15.25,15.25,15.1,15.1,2378
DVV18,2018-09-18 09:00,18,15.15,15.2,15.1,15.2,1825
DVV18,2018-09-18 09:30,18,15.2,15.25,15.15,15.15,2304
DVV18,2018-09-18 10:00,18,15.15,15.2,15.05,15.15,3570
DVV18,2018-09-18 10:30,18,15.15,15.2,15.1,15.1,668
DVV18,2018-09-18 11:00,18,15.1,15.15,15.05,15.15,714
DVV18,2018-09-18 11:30,18,15.2,15.2,15.2,15.2,30
DVV18,2018-09-18 12:00,18,15.15,15.15,15.15,15.15,40
DVV18,2018-09-18 12:30,18,15.2,15.2,15.15,15.2,172
DVV18,2018-09-18 13:00,18,15.15,15.15,15.15,15.15,12
DVV18,2018-09-18 13:30,18,15.15,15.25,15.15,15.2,89
DVV18,2018-09-18 14:00,18,15.2,15.25,15.2,15.25,110
DVV18,2018-09-18 14:30,18,15.2,15.25,15.2,15.25,96
DVV18,2018-09-18 15:00,18,15.3,15.35,15.3,15.35,6
DVV18,2018-09-19 01:00,19,15.2,15.25,15.15,15.2,41
DVV18,2018-09-19 01:30,19,15.15,15.15,15.1,15.1,6
DVV18,2018-09-19 02:00,19,15.15,15.15,15.05,15.1,623
DVV18,2018-09-19 02:30,19,15.1,15.15,15.05,15.1,1151
DVV18,2018-09-19 03:00,19,15.1,15.15,15.05,15.1,481
DVV18,2018-09-19 03:30,19,15.1,15.15,15.05,15.15,669
DVV18,2018-09-19 04:00,19,15.15,15.15,15.1,15.15,1262
DVV18,2018-09-19 04:30,19,15.1,15.15,15.05,15.1,355
DVV18,2018-09-19 05:00,19,15.1,15.15,15.1,15.1,354
DVV18,2018-09-19 05:30,19,15.1,15.1,15.1,15.1,387
DVV18,2018-09-19 06:00,19,15.1,15.2,15.1,15.2,1394
DVV18,2018-09-19 06:30,19,15.2,15.2,15.2,15.2,185
DVV18,2018-09-19 07:00,19,15.2,15.2,15.2,15.2,548
DVV18,2018-09-19 07:30,19,15.25,15.25,15.15,15.15,841
DVV18,2018-09-19 08:00,19,15.15,15.2,15.05,15.1,1496
DVV18,2018-09-19 08:30,19,15.1,15.1,15,15,1058
DVV18,2018-09-19 09:00,19,15.05,15.05,14.9,15,2304
DVV18,2018-09-19 09:30,19,15,15,14.9,14.95,920
DVV18,2018-09-19 10:00,19,14.95,15,14.9,14.9,1925
DVV18,2018-09-19 10:30,19,14.95,14.95,14.9,14.9,393
DVV18,2018-09-19 11:30,19,14.95,15,14.95,14.95,506
DVV18,2018-09-19 12:00,19,14.95,14.95,14.95,14.95,31
DVV18,2018-09-19 12:30,19,14.9,14.9,14.9,14.9,6
DVV18,2018-09-19 13:30,19,14.95,14.95,14.95,14.95,40
DVV18,2018-09-19 14:00,19,15,15,15,15,102
DVV18,2018-09-19 14:30,19,14.95,14.95,14.95,14.95,67
DVV18,2018-09-20 01:00,20,15,15.05,15,15.05,13
DVV18,2018-09-20 01:30,20,15,15,14.95,15,95
DVV18,2018-09-20 02:00,20,14.95,15.05,14.9,14.9,314
DVV18,2018-09-20 02:30,20,14.9,14.95,14.85,14.85,1239
DVV18,2018-09-20 03:00,20,14.85,14.85,14.8,14.8,283
DVV18,2018-09-20 03:30,20,14.8,14.9,14.8,14.85,923
DVV18,2018-09-20 04:00,20,14.85,14.9,14.75,14.8,873
DVV18,2018-09-20 04:30,20,14.75,14.8,14.7,14.75,596
DVV18,2018-09-20 05:00,20,14.75,14.8,14.7,14.75,648
DVV18,2018-09-20 05:30,20,14.7,14.75,14.65,14.75,433
DVV18,2018-09-20 06:00,20,14.75,14.75,14.7,14.7,521
DVV18,2018-09-20 06:30,20,14.7,14.75,14.7,14.7,395
DVV18,2018-09-20 07:00,20,14.7,14.75,14.6,14.6,1964
DVV18,2018-09-20 07:30,20,14.6,14.6,14.5,14.6,2831
DVV18,2018-09-20 08:00,20,14.6,14.6,14.5,14.55,708
DVV18,2018-09-20 08:30,20,14.55,14.65,14.55,14.6,845
DVV18,2018-09-20 09:00,20,14.6,14.65,14.55,14.6,1210
DVV18,2018-09-20 09:30,20,14.6,14.6,14.55,14.6,1178
DVV18,2018-09-20 10:00,20,14.6,14.65,14.6,14.65,3826
DVV18,2018-09-20 10:30,20,14.65,14.65,14.55,14.6,1034
DVV18,2018-09-20 11:00,20,14.6,14.65,14.6,14.65,110
DVV18,2018-09-20 11:30,20,14.6,14.6,14.6,14.6,30
DVV18,2018-09-20 12:00,20,14.6,14.6,14.6,14.6,17
DVV18,2018-09-20 12:30,20,14.6,14.6,14.6,14.6,178
DVV18,2018-09-20 13:00,20,14.6,14.6,14.6,14.6,1
DVV18,2018-09-20 13:30,20,14.6,14.6,14.55,14.55,195
DVV18,2018-09-20 14:00,20,14.55,14.55,14.55,14.55,1
DVV18,2018-09-20 14:30,20,14.6,14.6,14.6,14.6,2
DVV18,2018-09-21 01:00,21,14.6,14.6,14.6,14.6,16
DVV18,2018-09-21 01:30,21,14.6,14.65,14.6,14.6,41
DVV18,2018-09-21 02:00,21,14.55,14.6,14.55,14.55,2849
DVV18,2018-09-21 02:30,21,14.55,14.6,14.4,14.4,1066
DVV18,2018-09-21 03:00,21,14.45,14.5,14.4,14.45,1982
DVV18,2018-09-21 03:30,21,14.5,14.55,14.45,14.55,3080
DVV18,2018-09-21 04:00,21,14.55,14.6,14.5,14.55,673
DVV18,2018-09-21 04:30,21,14.55,14.65,14.55,14.6,887
DVV18,2018-09-21 05:00,21,14.55,14.65,14.55,14.65,1141
DVV18,2018-09-21 05:30,21,14.6,14.65,14.55,14.65,1372
DVV18,2018-09-21 06:00,21,14.65,14.7,14.6,14.65,998
DVV18,2018-09-21 06:30,21,14.65,14.65,14.65,14.65,246
DVV18,2018-09-21 07:00,21,14.65,14.65,14.65,14.65,284
DVV18,2018-09-21 07:30,21,14.65,14.65,14.6,14.6,604
DVV18,2018-09-21 08:00,21,14.6,14.6,14.6,14.6,1513
DVV18,2018-09-21 08:30,21,14.6,14.65,14.6,14.6,151
DVV18,2018-09-21 09:00,21,14.6,14.65,14.6,14.6,540
DVV18,2018-09-21 09:30,21,14.65,14.65,14.55,14.55,1426
DVV18,2018-09-21 10:00,21,14.6,14.6,14.55,14.55,793
DVV18,2018-09-21 10:30,21,14.6,14.6,14.5,14.5,985
DVV18,2018-09-21 11:00,21,14.55,14.55,14.55,14.55,28
DVV18,2018-09-21 11:30,21,14.55,14.55,14.5,14.5,48
DVV18,2018-09-21 12:00,21,14.5,14.55,14.5,14.55,25
DVV18,2018-09-21 12:30,21,14.5,14.55,14.5,14.55,3
DVV18,2018-09-21 13:00,21,14.55,14.55,14.55,14.55,12
DVV18,2018-09-21 13:30,21,14.55,14.55,14.55,14.55,3
DVV18,2018-09-21 14:00,21,14.55,14.55,14.55,14.55,66
DVV18,2018-09-21 14:30,21,14.6,14.7,14.6,14.7,51
DVV18,2018-09-24 01:00,24,14.7,14.85,14.7,14.85,104
DVV18,2018-09-24 01:30,24,14.85,14.9,14.8,14.8,66
DVV18,2018-09-24 02:00,24,14.75,14.8,14.75,14.8,2774
DVV18,2018-09-24 02:30,24,14.85,15,14.8,15,1820
DVV18,2018-09-24 03:00,24,14.95,14.95,14.75,14.75,2534
DVV18,2018-09-24 03:30,24,14.75,14.8,14.75,14.75,279
DVV18,2018-09-24 04:00,24,14.75,14.75,14.65,14.7,1983
DVV18,2018-09-24 04:30,24,14.65,14.75,14.65,14.7,1906
DVV18,2018-09-24 05:00,24,14.7,14.75,14.65,14.65,447
DVV18,2018-09-24 05:30,24,14.65,14.7,14.65,14.65,205
DVV18,2018-09-24 06:00,24,14.65,14.7,14.65,14.65,215
DVV18,2018-09-24 06:30,24,14.7,14.7,14.65,14.65,35
DVV18,2018-09-24 07:00,24,14.65,14.7,14.65,14.7,754
DVV18,2018-09-24 07:30,24,14.7,14.75,14.65,14.7,1353
DVV18,2018-09-24 08:00,24,14.7,14.8,14.65,14.75,2004
DVV18,2018-09-24 08:30,24,14.75,14.8,14.75,14.75,1500
DVV18,2018-09-24 09:00,24,14.75,14.85,14.75,14.8,866
DVV18,2018-09-24 09:30,24,14.8,14.9,14.8,14.85,2386
DVV18,2018-09-24 10:00,24,14.8,14.9,14.75,14.8,1020
DVV18,2018-09-24 10:30,24,14.85,14.85,14.8,14.85,1497
DVV18,2018-09-24 11:00,24,14.8,14.8,14.8,14.8,100
DVV18,2018-09-24 11:30,24,14.85,14.85,14.8,14.8,140
DVV18,2018-09-24 12:30,24,14.8,14.8,14.8,14.8,20
DVV18,2018-09-24 13:00,24,14.75,14.75,14.75,14.75,14
DVV18,2018-09-24 14:00,24,14.75,14.75,14.75,14.75,16
DVV18,2018-09-24 14:30,24,14.75,14.75,14.75,14.75,128
DVV18,2018-09-25 01:00,25,14.7,14.7,14.65,14.65,5
DVV18,2018-09-25 02:00,25,14.7,14.7,14.5,14.55,851
DVV18,2018-09-25 02:30,25,14.5,14.55,14.45,14.55,1979
DVV18,2018-09-25 03:00,25,14.5,14.5,14.45,14.5,324
DVV18,2018-09-25 03:30,25,14.5,14.55,14.45,14.5,248
DVV18,2018-09-25 04:00,25,14.5,14.5,14.45,14.5,201
DVV18,2018-09-25 04:30,25,14.5,14.55,14.45,14.5,427
DVV18,2018-09-25 05:00,25,14.45,14.5,14.45,14.5,42
DVV18,2018-09-25 05:30,25,14.45,14.45,14.4,14.4,218
DVV18,2018-09-25 06:00,25,14.4,14.45,14.35,14.4,659
DVV18,2018-09-25 06:30,25,14.4,14.4,14.3,14.35,553
DVV18,2018-09-25 07:00,25,14.35,14.4,14.3,14.35,474
DVV18,2018-09-25 07:30,25,14.35,14.4,14.35,14.4,224
DVV18,2018-09-25 08:00,25,14.35,14.4,14.3,14.35,972
DVV18,2018-09-25 08:30,25,14.35,14.45,14.3,14.45,1952
DVV18,2018-09-25 09:00,25,14.4,14.4,14.4,14.4,264
DVV18,2018-09-25 09:30,25,14.4,14.5,14.4,14.5,1427
DVV18,2018-09-25 10:00,25,14.55,14.55,14.4,14.5,1632
DVV18,2018-09-25 10:30,25,14.5,14.5,14.4,14.5,835
DVV18,2018-09-25 11:00,25,14.45,14.45,14.45,14.45,5
DVV18,2018-09-25 11:30,25,14.45,14.45,14.4,14.45,39
DVV18,2018-09-25 12:00,25,14.5,14.55,14.5,14.55,47
DVV18,2018-09-25 12:30,25,14.5,14.6,14.5,14.55,40
DVV18,2018-09-25 13:00,25,14.45,14.45,14.45,14.45,5
DVV18,2018-09-25 13:30,25,14.5,14.65,14.5,14.6,106
DVV18,2018-09-25 14:00,25,14.6,14.6,14.55,14.55,34
DVV18,2018-09-25 14:30,25,14.6,14.6,14.6,14.6,21
DVV18,2018-09-26 01:00,26,14.45,14.45,14.4,14.4,14
DVV18,2018-09-26 02:00,26,14.45,14.45,14.4,14.4,676
DVV18,2018-09-26 02:30,26,14.45,14.5,14.4,14.45,1201
DVV18,2018-09-26 03:00,26,14.5,14.5,14.4,14.45,457
DVV18,2018-09-26 03:30,26,14.4,14.4,14.4,14.4,271
DVV18,2018-09-26 04:00,26,14.35,14.35,14.35,14.35,57
DVV18,2018-09-26 04:30,26,14.35,14.35,14.35,14.35,429
DVV18,2018-09-26 05:00,26,14.4,14.4,14.4,14.4,1003
DVV18,2018-09-26 05:30,26,14.4,14.45,14.4,14.45,229
DVV18,2018-09-26 06:00,26,14.4,14.4,14.4,14.4,267
DVV18,2018-09-26 06:30,26,14.45,14.5,14.45,14.45,1312
DVV18,2018-09-26 07:00,26,14.45,14.45,14.45,14.45,280
DVV18,2018-09-26 07:30,26,14.45,14.5,14.45,14.45,133
DVV18,2018-09-26 08:00,26,14.5,14.5,14.4,14.45,848
DVV18,2018-09-26 08:30,26,14.45,14.5,14.35,14.35,1584
DVV18,2018-09-26 09:00,26,14.35,14.4,14.35,14.4,2608
DVV18,2018-09-26 09:30,26,14.35,14.4,14.35,14.35,2213
DVV18,2018-09-26 10:00,26,14.35,14.35,14.25,14.25,2644
DVV18,2018-09-26 10:30,26,14.25,14.35,14.25,14.35,1055
DVV18,2018-09-26 11:00,26,14.35,14.4,14.35,14.4,308
DVV18,2018-09-26 12:00,26,14.35,14.35,14.35,14.35,10
DVV18,2018-09-26 12:30,26,14.35,14.35,14.35,14.35,19
DVV18,2018-09-26 13:00,26,14.3,14.3,14.3,14.3,52
DVV18,2018-09-26 13:30,26,14.35,14.35,14.35,14.35,234
DVV18,2018-09-26 14:00,26,14.45,14.45,14.35,14.35,25
DVV18,2018-09-26 14:30,26,14.45,14.65,14.45,14.65,459
DVV18,2018-09-27 01:00,27,14.7,14.7,14.55,14.6,127
DVV18,2018-09-27 01:30,27,14.6,14.65,14.6,14.6,129
DVV18,2018-09-27 02:00,27,14.6,14.65,14.5,14.65,671
DVV18,2018-09-27 02:30,27,14.6,14.75,14.6,14.75,1954
DVV18,2018-09-27 03:00,27,14.7,14.7,14.5,14.5,1097
DVV18,2018-09-27 03:30,27,14.5,14.6,14.5,14.6,617
DVV18,2018-09-27 04:00,27,14.6,14.65,14.5,14.55,201
DVV18,2018-09-27 04:30,27,14.5,14.65,14.5,14.6,827
DVV18,2018-09-27 05:00,27,14.6,14.6,14.45,14.45,1063
DVV18,2018-09-27 05:30,27,14.4,14.4,14.35,14.4,458
DVV18,2018-09-27 06:00,27,14.35,14.45,14.35,14.4,502
DVV18,2018-09-27 06:30,27,14.4,14.45,14.4,14.45,261
DVV18,2018-09-27 07:00,27,14.45,14.45,14.4,14.45,690
DVV18,2018-09-27 07:30,27,14.4,14.45,14.3,14.3,937
DVV18,2018-09-27 08:00,27,14.35,14.4,14.35,14.4,851
DVV18,2018-09-27 08:30,27,14.4,14.4,14.4,14.4,686
DVV18,2018-09-27 09:00,27,14.35,14.4,14.3,14.3,554
DVV18,2018-09-27 09:30,27,14.3,14.35,14.3,14.35,735
DVV18,2018-09-27 10:00,27,14.3,14.35,14.25,14.3,1519
DVV18,2018-09-27 10:30,27,14.35,14.4,14.35,14.4,1567
DVV18,2018-09-27 11:00,27,14.35,14.35,14.35,14.35,17
DVV18,2018-09-27 11:30,27,14.35,14.35,14.35,14.35,113
DVV18,2018-09-27 12:00,27,14.4,14.45,14.4,14.45,343
DVV18,2018-09-27 13:00,27,14.45,14.45,14.4,14.4,32
DVV18,2018-09-27 13:30,27,14.45,14.45,14.45,14.45,3
DVV18,2018-09-27 14:00,27,14.45,14.5,14.45,14.45,88
DVV18,2018-09-27 14:30,27,14.5,14.55,14.45,14.45,168
DVV18,2018-09-28 01:00,28,14.45,14.5,14.45,14.5,95
DVV18,2018-09-28 01:30,28,14.55,14.55,14.55,14.55,10
DVV18,2018-09-28 02:00,28,14.55,14.7,14.5,14.55,1164
DVV18,2018-09-28 02:30,28,14.55,14.75,14.55,14.65,2615
DVV18,2018-09-28 03:00,28,14.65,14.65,14.55,14.6,888
DVV18,2018-09-28 03:30,28,14.55,14.55,14.45,14.45,611
DVV18,2018-09-28 04:00,28,14.5,14.55,14.5,14.55,248
DVV18,2018-09-28 04:30,28,14.55,14.65,14.55,14.65,874
DVV18,2018-09-28 05:00,28,14.65,14.95,14.65,14.9,2986
DVV18,2018-09-28 05:30,28,14.95,15.1,14.95,15.05,5813
DVV18,2018-09-28 06:00,28,15,15.2,15,15.15,1475
DVV18,2018-09-28 06:30,28,15.2,15.55,15.2,15.35,5377
DVV18,2018-09-28 07:00,28,15.3,15.35,15.2,15.3,2401
DVV18,2018-09-28 07:30,28,15.25,15.3,15.2,15.25,3865
DVV18,2018-09-28 08:00,28,15.3,15.35,15.15,15.2,3186
DVV18,2018-09-28 08:30,28,15.15,15.2,15.1,15.1,3243
DVV18,2018-09-28 09:00,28,15.1,15.1,14.95,15,2937
DVV18,2018-09-28 09:30,28,15.05,15.1,14.85,15.05,4796
DVV18,2018-09-28 10:00,28,15.05,15.1,14.95,15.05,7290
DVV18,2018-09-28 10:30,28,15.05,15.15,15.05,15.15,2971
DVV18,2018-09-28 11:00,28,15.15,15.15,15.15,15.15,16
DVV18,2018-09-28 11:30,28,15.1,15.15,15.1,15.15,139
DVV18,2018-09-28 12:00,28,15.15,15.2,15.15,15.15,8
DVV18,2018-09-28 12:30,28,15.1,15.1,15.1,15.1,172
DVV18,2018-09-28 13:00,28,15.1,15.15,15.1,15.15,60
DVV18,2018-09-28 13:30,28,15.05,15.15,15.05,15.15,6
DVV18,2018-10-01 01:00,1,14.85,14.9,14.75,14.75,34
DVV18,2018-10-01 01:30,1,14.75,14.9,14.75,14.9,30
DVV18,2018-10-01 02:00,1,14.95,14.95,14.8,14.8,3120
DVV18,2018-10-01 02:30,1,14.8,14.8,14.6,14.7,863
DVV18,2018-10-01 03:00,1,14.65,14.75,14.6,14.75,988
DVV18,2018-10-01 03:30,1,14.7,14.7,14.65,14.65,1611
DVV18,2018-10-01 04:00,1,14.65,14.65,14.6,14.6,1611
DVV18,2018-10-01 04:30,1,14.6,14.65,14.6,14.6,372
DVV18,2018-10-01 05:00,1,14.6,14.65,14.6,14.6,783
DVV18,2018-10-01 05:30,1,14.6,14.6,14.6,14.6,17
DVV18,2018-10-01 06:00,1,14.6,14.65,14.6,14.65,25
DVV18,2018-10-01 06:30,1,14.6,14.65,14.6,14.65,839
DVV18,2018-10-01 07:00,1,14.6,14.6,14.6,14.6,1
DVV18,2018-10-01 07:30,1,14.6,14.6,14.55,14.55,1038
DVV18,2018-10-01 08:00,1,14.6,14.6,14.55,14.55,19
DVV18,2018-10-01 08:30,1,14.6,14.6,14.55,14.6,967
DVV18,2018-10-01 09:00,1,14.55,14.6,14.5,14.6,1234
DVV18,2018-10-01 09:30,1,14.55,14.8,14.5,14.75,3154
DVV18,2018-10-01 10:00,1,14.75,14.85,14.7,14.85,5506
DVV18,2018-10-01 10:30,1,14.85,14.85,14.65,14.7,3083
DVV18,2018-10-01 11:00,1,14.75,14.9,14.75,14.9,623
DVV18,2018-10-01 11:30,1,14.9,14.95,14.9,14.95,250
DVV18,2018-10-01 12:00,1,14.85,14.85,14.85,14.85,20
DVV18,2018-10-01 12:30,1,14.85,14.85,14.85,14.85,1
DVV18,2018-10-01 13:00,1,14.9,14.9,14.9,14.9,12
DVV18,2018-10-01 14:00,1,14.9,14.95,14.9,14.95,41
DVV18,2018-10-01 14:30,1,15,15.05,14.95,14.95,66
DVV18,2018-10-02 01:00,2,15.05,15.2,15.05,15.15,190
DVV18,2018-10-02 01:30,2,15.15,15.2,15.15,15.2,30
DVV18,2018-10-02 02:00,2,15.25,15.6,15.25,15.55,5550
DVV18,2018-10-02 02:30,2,15.55,15.55,15.25,15.25,2446
DVV18,2018-10-02 03:00,2,15.3,15.5,15.3,15.5,926
DVV18,2018-10-02 03:30,2,15.5,15.65,15.45,15.6,1902
DVV18,2018-10-02 04:00,2,15.6,15.75,15.55,15.55,2203
DVV18,2018-10-02 04:30,2,15.6,15.6,15.5,15.5,598
DVV18,2018-10-02 05:00,2,15.55,15.55,15.45,15.5,1415
DVV18,2018-10-02 05:30,2,15.55,15.55,15.45,15.45,917
DVV18,2018-10-02 06:00,2,15.45,15.55,15.4,15.5,930
DVV18,2018-10-02 06:30,2,15.45,15.45,15.4,15.4,392
DVV18,2018-10-02 07:00,2,15.4,15.4,15.4,15.4,822
DVV18,2018-10-02 07:30,2,15.45,15.45,15.35,15.4,1122
DVV18,2018-10-02 08:00,2,15.4,15.45,15.25,15.25,2504
DVV18,2018-10-02 08:30,2,15.3,15.45,15.25,15.4,5132
DVV18,2018-10-02 09:00,2,15.4,15.55,15.4,15.55,3317
DVV18,2018-10-02 09:30,2,15.5,15.6,15.45,15.45,1437
DVV18,2018-10-02 10:00,2,15.4,15.5,15.4,15.4,7201
DVV18,2018-10-02 10:30,2,15.4,15.45,15.35,15.35,1776
DVV18,2018-10-02 11:00,2,15.4,15.4,15.4,15.4,128
DVV18,2018-10-02 11:30,2,15.4,15.4,15.35,15.35,71
DVV18,2018-10-02 12:00,2,15.45,15.45,15.4,15.4,41
DVV18,2018-10-02 12:30,2,15.4,15.45,15.4,15.4,747
DVV18,2018-10-02 13:00,2,15.4,15.4,15.4,15.4,306
DVV18,2018-10-02 13:30,2,15.4,15.45,15.4,15.4,66
DVV18,2018-10-02 14:00,2,15.45,15.5,15.45,15.5,42
DVV18,2018-10-02 14:30,2,15.5,15.55,15.4,15.55,91
DVV18,2018-10-03 01:00,3,15.3,15.4,15.15,15.15,411
DVV18,2018-10-03 01:30,3,15.15,15.15,15.05,15.05,490
DVV18,2018-10-03 02:00,3,15.05,15.05,15,15.05,1633
DVV18,2018-10-03 02:30,3,15,15.05,14.95,14.95,1099
DVV18,2018-10-03 03:00,3,14.95,14.95,14.85,14.95,3127
DVV18,2018-10-03 03:30,3,14.95,14.95,14.9,14.95,325
DVV18,2018-10-03 04:00,3,15,15.25,15,15.25,2480
DVV18,2018-10-03 04:30,3,15.2,15.2,15.15,15.15,729
DVV18,2018-10-03 05:00,3,15.2,15.2,15,15,1152
DVV18,2018-10-03 05:30,3,14.95,14.95,14.9,14.9,1109
DVV18,2018-10-03 06:00,3,14.9,14.9,14.85,14.85,901
DVV18,2018-10-03 06:30,3,14.85,14.9,14.8,14.85,1097
DVV18,2018-10-03 07:00,3,14.85,14.9,14.8,14.9,470
DVV18,2018-10-03 07:30,3,14.85,14.85,14.85,14.85,188
DVV18,2018-10-03 08:00,3,14.85,14.9,14.8,14.85,469
DVV18,2018-10-03 08:30,3,14.85,14.95,14.8,14.85,1073
DVV18,2018-10-03 09:00,3,14.85,14.85,14.8,14.8,558
DVV18,2018-10-03 09:30,3,14.85,15,14.8,15,1498
DVV18,2018-10-03 10:00,3,15,15.05,14.95,14.95,816
DVV18,2018-10-03 10:30,3,14.95,15,14.9,14.9,736
DVV18,2018-10-03 11:00,3,14.9,14.9,14.85,14.9,1018
DVV18,2018-10-03 11:30,3,14.85,14.85,14.85,14.85,109
DVV18,2018-10-03 12:00,3,14.85,14.85,14.8,14.85,288
DVV18,2018-10-03 12:30,3,14.85,14.85,14.85,14.85,177
DVV18,2018-10-03 13:00,3,14.85,14.85,14.85,14.85,4
DVV18,2018-10-03 13:30,3,14.9,15,14.9,15,318
DVV18,2018-10-03 14:00,3,14.95,14.95,14.95,14.95,5
DVV18,2018-10-03 14:30,3,15,15,14.95,14.95,85
DVV18,2018-10-04 01:00,4,15.25,15.4,15.25,15.4,117
DVV18,2018-10-04 01:30,4,15.35,15.35,15.25,15.25,76
DVV18,2018-10-04 02:00,4,15.25,15.55,15.2,15.55,2970
DVV18,2018-10-04 02:30,4,15.55,15.7,15.35,15.45,2227
DVV18,2018-10-04 03:00,4,15.4,15.55,15.4,15.55,2520
DVV18,2018-10-04 03:30,4,15.55,15.55,15.4,15.4,531
DVV18,2018-10-04 04:00,4,15.45,15.6,15.45,15.5,1612
DVV18,2018-10-04 04:30,4,15.45,15.5,15.4,15.5,925
DVV18,2018-10-04 05:00,4,15.45,15.45,15.4,15.45,325
DVV18,2018-10-04 05:30,4,15.45,15.45,15.35,15.35,812
DVV18,2018-10-04 06:00,4,15.35,15.35,15.25,15.25,1159
DVV18,2018-10-04 06:30,4,15.3,15.35,15.25,15.25,106
DVV18,2018-10-04 07:00,4,15.3,15.4,15.3,15.4,294
DVV18,2018-10-04 07:30,4,15.4,15.4,15.3,15.3,198
DVV18,2018-10-04 08:00,4,15.3,15.3,15.25,15.25,383
DVV18,2018-10-04 08:30,4,15.25,15.5,15.25,15.5,1408
DVV18,2018-10-04 09:00,4,15.5,15.75,15.5,15.65,4032
DVV18,2018-10-04 09:30,4,15.65,15.75,15.45,15.45,4289
DVV18,2018-10-04 10:00,4,15.45,15.55,15.3,15.5,2119
DVV18,2018-10-04 10:30,4,15.5,15.75,15.5,15.65,3301
DVV18,2018-10-04 11:00,4,15.7,15.95,15.7,15.85,1878
DVV18,2018-10-04 11:30,4,15.85,15.85,15.8,15.85,618
DVV18,2018-10-04 12:00,4,15.95,16.2,15.9,16.05,500
DVV18,2018-10-04 12:30,4,16,16.2,15.95,16.15,280
DVV18,2018-10-04 13:00,4,16.15,16.35,16.1,16.35,428
DVV18,2018-10-04 13:30,4,16.35,16.35,16,16,965
DVV18,2018-10-04 14:00,4,16,16.1,15.9,16,417
DVV18,2018-10-04 14:30,4,16.05,16.15,15.9,15.9,117
DVV18,2018-10-05 01:00,5,15.6,15.6,15.6,15.6,18
DVV18,2018-10-05 01:30,5,15.65,15.65,15.55,15.6,160
DVV18,2018-10-05 02:00,5,15.65,15.85,15.65,15.85,1565
DVV18,2018-10-05 02:30,5,15.85,15.95,15.8,15.9,1245
DVV18,2018-10-05 03:00,5,15.95,16.05,15.95,16.05,1266
DVV18,2018-10-05 03:30,5,16.05,16.15,16.05,16.1,902
DVV18,2018-10-05 04:00,5,16.1,16.2,16.05,16.1,688
DVV18,2018-10-05 04:30,5,16.15,16.2,16.1,16.1,486
DVV18,2018-10-05 05:00,5,16.1,16.1,16,16,1561
DVV18,2018-10-05 05:30,5,16,16,15.95,16,1479
DVV18,2018-10-05 06:00,5,16,16,15.8,15.85,2632
DVV18,2018-10-05 06:30,5,15.9,15.9,15.9,15.9,256
DVV18,2018-10-05 07:00,5,15.9,15.95,15.8,15.85,2192
DVV18,2018-10-05 07:30,5,15.8,16.1,15.65,15.85,4064
DVV18,2018-10-05 08:00,5,15.85,15.9,15.8,15.9,821
DVV18,2018-10-05 08:30,5,15.9,16.1,15.8,16.05,4223
DVV18,2018-10-05 09:00,5,16.05,16.1,15.95,15.95,3385
DVV18,2018-10-05 09:30,5,15.95,16.1,15.95,16.05,2832
DVV18,2018-10-05 10:00,5,16.1,16.3,16.1,16.25,4257
DVV18,2018-10-05 10:30,5,16.3,16.6,16.3,16.55,2406
DVV18,2018-10-05 11:00,5,16.6,16.65,16.5,16.6,856
DVV18,2018-10-05 11:30,5,16.6,16.75,16.55,16.65,569
DVV18,2018-10-05 12:00,5,16.7,16.95,16.7,16.9,1106
DVV18,2018-10-05 12:30,5,16.8,16.95,16.55,16.6,264
DVV18,2018-10-05 13:00,5,16.55,16.65,16.45,16.45,414
DVV18,2018-10-05 13:30,5,16.5,16.5,16.35,16.4,233
DVV18,2018-10-05 14:00,5,16.35,16.4,16.3,16.3,139
DVV18,2018-10-05 14:30,5,16.2,16.3,16.15,16.3,182
DVV18,2018-10-08 01:00,8,16.15,16.2,16.15,16.2,128
DVV18,2018-10-08 01:30,8,16.15,16.35,16.15,16.35,173
DVV18,2018-10-08 02:00,8,16.4,16.5,16.3,16.4,1915
DVV18,2018-10-08 02:30,8,16.4,16.6,16.3,16.55,1284
DVV18,2018-10-08 03:00,8,16.55,16.7,16.45,16.6,1828
DVV18,2018-10-08 03:30,8,16.65,16.85,16.65,16.85,2505
DVV18,2018-10-08 04:00,8,16.85,16.85,16.65,16.7,1010
DVV18,2018-10-08 04:30,8,16.7,16.75,16.55,16.6,689
DVV18,2018-10-08 05:00,8,16.7,16.75,16.65,16.75,506
DVV18,2018-10-08 05:30,8,16.75,16.75,16.65,16.75,486
DVV18,2018-10-08 06:00,8,16.75,16.85,16.75,16.8,772
DVV18,2018-10-08 06:30,8,16.8,16.8,16.65,16.65,1110
DVV18,2018-10-08 07:00,8,16.7,16.75,16.6,16.75,824
DVV18,2018-10-08 07:30,8,16.75,16.8,16.75,16.8,389
DVV18,2018-10-08 08:00,8,16.8,16.95,16.75,16.85,885
DVV18,2018-10-08 08:30,8,16.9,17,16.7,16.75,2427
DVV18,2018-10-08 09:00,8,16.7,16.8,16.7,16.75,763
DVV18,2018-10-08 09:30,8,16.75,16.95,16.75,16.9,2048
DVV18,2018-10-08 10:00,8,16.9,16.95,16.75,16.85,4854
DVV18,2018-10-08 10:30,8,16.9,17.35,16.9,17.1,3832
DVV18,2018-10-08 11:00,8,17.15,17.25,17.05,17.05,594
DVV18,2018-10-08 11:30,8,17.1,17.25,17.1,17.25,241
DVV18,2018-10-08 12:00,8,17.25,17.25,17.05,17.05,85
DVV18,2018-10-08 12:30,8,17.1,17.1,16.95,17,140
DVV18,2018-10-08 13:00,8,17.05,17.05,16.7,16.75,351
DVV18,2018-10-08 13:30,8,16.65,16.7,16.55,16.6,322
DVV18,2018-10-08 14:00,8,16.55,16.6,16.45,16.5,144
DVV18,2018-10-08 14:30,8,16.65,16.65,16.45,16.5,37
DVV18,2018-10-09 01:00,9,16.65,16.7,16.65,16.7,9
DVV18,2018-10-09 01:30,9,16.75,16.75,16.65,16.65,289
DVV18,2018-10-09 02:00,9,16.7,16.85,16.6,16.85,1155
DVV18,2018-10-09 02:30,9,16.85,16.9,16.65,16.7,1619
DVV18,2018-10-09 03:00,9,16.75,16.85,16.75,16.85,1306
DVV18,2018-10-09 03:30,9,16.85,16.9,16.7,16.75,1272
DVV18,2018-10-09 04:00,9,16.75,16.95,16.75,16.95,962
DVV18,2018-10-09 04:30,9,17,17.15,16.95,17.15,2866
DVV18,2018-10-09 05:00,9,17.15,17.25,17.05,17.15,1563
DVV18,2018-10-09 05:30,9,17.2,17.2,17.05,17.05,882
DVV18,2018-10-09 06:00,9,17.05,17.1,17,17.1,1279
DVV18,2018-10-09 06:30,9,17.05,17.4,17.05,17.4,1851
DVV18,2018-10-09 07:00,9,17.35,17.35,17.1,17.1,1593
DVV18,2018-10-09 07:30,9,17.1,17.15,17,17,459
DVV18,2018-10-09 08:00,9,17,17.1,16.95,16.95,1343
DVV18,2018-10-09 08:30,9,16.95,17.15,16.85,16.85,2319
DVV18,2018-10-09 09:00,9,16.85,16.95,16.6,16.65,5094
DVV18,2018-10-09 09:30,9,16.65,16.7,16.55,16.7,2511
DVV18,2018-10-09 10:00,9,16.75,16.85,16.6,16.7,3389
DVV18,2018-10-09 10:30,9,16.7,16.7,16.55,16.65,1128
DVV18,2018-10-09 11:00,9,16.6,16.65,16.55,16.65,492
DVV18,2018-10-09 11:30,9,16.7,16.95,16.7,16.85,449
DVV18,2018-10-09 12:00,9,17,17,16.75,16.75,235
DVV18,2018-10-09 12:30,9,16.95,16.95,16.9,16.9,6
DVV18,2018-10-09 13:30,9,16.75,16.8,16.75,16.8,13
DVV18,2018-10-09 14:00,9,16.7,16.85,16.7,16.85,8
DVV18,2018-10-09 14:30,9,16.7,16.8,16.7,16.8,43
DVV18,2018-10-10 01:00,10,16.9,16.9,16.7,16.7,159
DVV18,2018-10-10 01:30,10,16.7,16.8,16.7,16.8,51
DVV18,2018-10-10 02:00,10,16.7,16.95,16.7,16.9,910
DVV18,2018-10-10 02:30,10,16.9,17.05,16.85,16.95,962
DVV18,2018-10-10 03:00,10,16.9,17.1,16.85,17,1012
DVV18,2018-10-10 03:30,10,17,17.05,16.9,17.05,483
DVV18,2018-10-10 04:00,10,17.05,17.1,16.95,16.95,457
DVV18,2018-10-10 04:30,10,16.95,17.1,16.95,17.05,859
DVV18,2018-10-10 05:00,10,17.05,17.05,16.9,16.9,797
DVV18,2018-10-10 05:30,10,16.9,16.9,16.8,16.85,215
DVV18,2018-10-10 06:00,10,16.85,16.85,16.8,16.8,285
DVV18,2018-10-10 06:30,10,16.85,16.9,16.85,16.9,1462
DVV18,2018-10-10 07:00,10,16.9,17.1,16.9,17.05,1834
DVV18,2018-10-10 07:30,10,17.05,17.25,17.05,17.15,1293
DVV18,2018-10-10 08:00,10,17.1,17.15,17.05,17.1,859
DVV18,2018-10-10 08:30,10,17.15,17.7,17.15,17.6,5768
DVV18,2018-10-10 09:00,10,17.6,17.95,17.45,17.5,6742
DVV18,2018-10-10 09:30,10,17.55,17.85,17.5,17.8,5224
DVV18,2018-10-10 10:00,10,17.8,18.15,17.8,17.95,9372
DVV18,2018-10-10 10:30,10,18,18.25,17.85,18.05,2785
DVV18,2018-10-10 11:00,10,18,18.1,17.7,17.95,619
DVV18,2018-10-10 11:30,10,17.9,18,17.85,17.85,92
DVV18,2018-10-10 12:00,10,18,18.1,17.8,17.9,297
DVV18,2018-10-10 12:30,10,18,18,17.85,17.85,65
DVV18,2018-10-10 13:00,10,18.05,18.6,18.05,18.5,572
DVV18,2018-10-10 13:30,10,18.45,19,18.45,18.9,251
DVV18,2018-10-10 14:00,10,19,19.35,19,19.2,2324
DVV18,2018-10-10 14:30,10,19.2,19.95,19.2,19.8,1302
DVV18,2018-10-11 01:00,11,20.15,20.8,20.15,20.45,458
DVV18,2018-10-11 01:30,11,20.4,20.4,19.7,19.95,876
DVV18,2018-10-11 02:00,11,20.1,20.25,19.4,19.4,3658
DVV18,2018-10-11 02:30,11,19.45,19.7,19.4,19.7,6746
DVV18,2018-10-11 03:00,11,19.7,19.95,19.35,19.5,4552
DVV18,2018-10-11 03:30,11,19.5,19.75,19.4,19.7,4420
DVV18,2018-10-11 04:00,11,19.7,20.2,19.7,19.9,5752
DVV18,2018-10-11 04:30,11,19.9,20.2,19.8,19.9,2187
DVV18,2018-10-11 05:00,11,19.95,20.2,19.75,20.15,1856
DVV18,2018-10-11 05:30,11,20.15,20.3,19.9,19.9,4596
DVV18,2018-10-11 06:00,11,19.9,19.95,19.7,19.7,2152
DVV18,2018-10-11 06:30,11,19.75,19.9,19.7,19.85,2615
DVV18,2018-10-11 07:00,11,19.8,19.85,19.7,19.7,647
DVV18,2018-10-11 07:30,11,19.65,19.65,19.15,19.25,7226
DVV18,2018-10-11 08:00,11,19.25,19.3,19.1,19.1,4091
DVV18,2018-10-11 08:30,11,19.15,19.75,18.85,18.9,6719
DVV18,2018-10-11 09:00,11,18.9,19.5,18.9,19.3,5426
DVV18,2018-10-11 09:30,11,19.3,19.8,19.2,19.8,5203
DVV18,2018-10-11 10:00,11,19.8,20.15,19.5,19.8,8098
DVV18,2018-10-11 10:30,11,19.8,20,19.4,19.5,2950
DVV18,2018-10-11 11:00,11,19.55,19.7,19,19.1,522
DVV18,2018-10-11 11:30,11,19.1,19.25,19.1,19.2,571
DVV18,2018-10-11 12:00,11,19.3,19.45,19.25,19.45,236
DVV18,2018-10-11 12:30,11,19.3,19.75,19.3,19.6,288
DVV18,2018-10-11 13:00,11,19.55,20.05,19.55,19.85,102
DVV18,2018-10-11 13:30,11,20.1,20.9,20.05,20.6,1852
DVV18,2018-10-11 14:00,11,20.6,20.95,19.45,19.7,572
DVV18,2018-10-11 14:30,11,19.9,20.4,19.85,20.3,56
DVV18,2018-10-11 15:00,11,19.95,19.95,19.95,19.95,2
DVV18,2018-10-12 01:00,12,19.1,19.1,18.05,18.1,1021
DVV18,2018-10-12 01:30,12,18.15,18.2,17.85,18,556
DVV18,2018-10-12 02:00,12,18.1,18.5,18.05,18.45,2450
DVV18,2018-10-12 02:30,12,18.5,18.85,18.5,18.65,1895
DVV18,2018-10-12 03:00,12,18.7,19.1,18.65,19,2648
DVV18,2018-10-12 03:30,12,19,19.25,19,19.25,1295
DVV18,2018-10-12 04:00,12,19.3,19.55,19.2,19.2,2361
DVV18,2018-10-12 04:30,12,19.15,19.2,18.9,19.1,2059
DVV18,2018-10-12 05:00,12,19.1,19.3,19.05,19.15,777
DVV18,2018-10-12 05:30,12,19.15,19.15,18.95,19,678
DVV18,2018-10-12 06:00,12,19.05,19.2,18.85,18.9,1423
DVV18,2018-10-12 06:30,12,18.95,18.95,18.75,18.95,733
DVV18,2018-10-12 07:00,12,18.95,18.95,18.75,18.75,1946
DVV18,2018-10-12 07:30,12,18.75,19.1,18.65,19.05,1769
DVV18,2018-10-12 08:00,12,19.05,19.05,18.95,19,1080
DVV18,2018-10-12 08:30,12,19,19.6,18.95,19.3,3869
DVV18,2018-10-12 09:00,12,19.3,19.8,19.15,19.7,3117
DVV18,2018-10-12 09:30,12,19.75,19.75,19.1,19.25,7526
DVV18,2018-10-12 10:00,12,19.25,19.65,19.2,19.55,3667
DVV18,2018-10-12 10:30,12,19.6,19.9,19.5,19.6,1537
DVV18,2018-10-12 11:00,12,19.9,20.45,19.85,20.4,1035
DVV18,2018-10-12 11:30,12,20.35,20.7,20.3,20.5,1364
DVV18,2018-10-12 12:00,12,20.5,20.6,20.1,20.35,445
DVV18,2018-10-12 12:30,12,20.4,20.7,20.2,20.2,116
DVV18,2018-10-12 13:00,12,20.4,20.6,20.4,20.5,115
DVV18,2018-10-12 13:30,12,20.65,20.7,20,20.1,126
DVV18,2018-10-12 14:00,12,20.15,20.15,19.25,19.25,490
DVV18,2018-10-12 14:30,12,19.4,19.55,19,19.05,527
DVV18,2018-10-15 01:00,15,19.55,19.75,19.55,19.65,53
DVV18,2018-10-15 01:30,15,19.65,19.75,19.55,19.55,149
DVV18,2018-10-15 02:00,15,19.35,19.6,19.1,19.2,1801
DVV18,2018-10-15 02:30,15,19.25,19.6,19.25,19.4,1101
DVV18,2018-10-15 03:00,15,19.4,19.7,19.2,19.6,1834
DVV18,2018-10-15 03:30,15,19.55,19.8,19.55,19.75,1943
DVV18,2018-10-15 04:00,15,19.75,19.75,19.4,19.4,1363
DVV18,2018-10-15 04:30,15,19.4,19.4,19.2,19.25,2253
DVV18,2018-10-15 05:00,15,19.25,19.35,19.15,19.35,340
DVV18,2018-10-15 05:30,15,19.4,19.45,19.2,19.3,872
DVV18,2018-10-15 06:00,15,19.3,19.35,19.2,19.2,703
DVV18,2018-10-15 06:30,15,19.2,19.2,19.1,19.1,288
DVV18,2018-10-15 07:00,15,19.1,19.15,19.1,19.1,646
DVV18,2018-10-15 07:30,15,19.1,19.2,19.1,19.15,1520
DVV18,2018-10-15 08:00,15,19.15,19.25,19.1,19.2,1256
DVV18,2018-10-15 08:30,15,19.2,19.4,19.15,19.35,3290
DVV18,2018-10-15 09:00,15,19.35,19.65,19.35,19.35,2428
DVV18,2018-10-15 09:30,15,19.35,19.35,19.15,19.2,2083
DVV18,2018-10-15 10:00,15,19.15,19.2,18.75,18.75,3065
DVV18,2018-10-15 10:30,15,18.75,19.05,18.7,19.05,2153
DVV18,2018-10-15 11:00,15,19.05,19.25,18.95,18.95,285
DVV18,2018-10-15 11:30,15,19.1,19.15,19,19,25
DVV18,2018-10-15 12:00,15,18.95,18.95,18.95,18.95,5
DVV18,2018-10-15 12:30,15,18.95,18.95,18.65,18.65,278
DVV18,2018-10-15 13:00,15,18.65,18.8,18.6,18.6,219
DVV18,2018-10-15 13:30,15,18.6,18.6,18.4,18.4,38
DVV18,2018-10-15 14:00,15,18.5,18.7,18.5,18.7,3
DVV18,2018-10-15 14:30,15,18.7,18.7,18.7,18.7,59
DVV18,2018-10-16 01:00,16,18.7,18.75,18.7,18.7,471
DVV18,2018-10-16 01:30,16,18.6,18.65,18.4,18.45,277
DVV18,2018-10-16 02:00,16,18.4,18.7,18.05,18.05,1890
DVV18,2018-10-16 02:30,16,18.05,18.15,18,18.1,1031
DVV18,2018-10-16 03:00,16,18.15,18.15,17.95,17.95,399
DVV18,2018-10-16 03:30,16,18,18.15,17.8,17.85,924
DVV18,2018-10-16 04:00,16,17.9,17.95,17.7,17.9,2749
DVV18,2018-10-16 04:30,16,17.9,17.9,17.7,17.75,919
DVV18,2018-10-16 05:00,16,17.75,17.8,17.6,17.6,604
DVV18,2018-10-16 05:30,16,17.6,17.75,17.6,17.7,801
DVV18,2018-10-16 06:00,16,17.7,17.7,17.6,17.65,420
DVV18,2018-10-16 06:30,16,17.65,17.7,17.55,17.55,948
DVV18,2018-10-16 07:00,16,17.55,17.6,17.45,17.6,1900
DVV18,2018-10-16 07:30,16,17.6,17.6,17.4,17.4,319
DVV18,2018-10-16 08:00,16,17.45,17.55,17.35,17.45,1165
DVV18,2018-10-16 08:30,16,17.45,17.5,17.4,17.4,2408
DVV18,2018-10-16 09:00,16,17.4,17.4,17.1,17.2,1002
DVV18,2018-10-16 09:30,16,17.25,17.25,16.95,16.95,725
DVV18,2018-10-16 10:00,16,16.95,16.95,16.6,16.6,1480
DVV18,2018-10-16 10:30,16,16.65,16.8,16.65,16.75,306
DVV18,2018-10-16 11:00,16,16.75,16.85,16.6,16.7,191
DVV18,2018-10-16 11:30,16,16.7,16.7,16.45,16.45,66
DVV18,2018-10-16 12:00,16,16.45,16.45,16.4,16.4,22
DVV18,2018-10-16 12:30,16,16.4,16.5,16.4,16.5,78
DVV18,2018-10-16 13:00,16,16.5,16.6,16.5,16.6,122
DVV18,2018-10-16 14:00,16,16.6,16.65,16.6,16.65,14
DVV18,2018-10-16 14:30,16,16.6,16.6,16.1,16.3,73
DVV18,2018-10-17 01:00,17,15.9,15.9,15.8,15.85,241
DVV18,2018-10-17 01:30,17,15.95,16.05,15.95,16.05,106
DVV18,2018-10-17 02:00,17,16.05,16.05,15.8,16,1236
DVV18,2018-10-17 02:30,17,16,16,15.95,15.95,479
DVV18,2018-10-17 03:00,17,16,16.25,15.85,16.2,1422
DVV18,2018-10-17 03:30,17,16.25,16.4,16.15,16.35,776
DVV18,2018-10-17 04:00,17,16.3,16.45,16.3,16.3,760
DVV18,2018-10-17 04:30,17,16.25,16.4,16.05,16.25,985