DVZ15,2015-04-17 05:00,17,21,21,21,21,6
DVZ15,2015-04-17 06:00,17,20.8,20.9,20.8,20.8,71
DVZ15,2015-04-17 06:30,17,20.95,20.95,20.95,20.95,18
DVZ15,2015-04-17 07:00,17,20.9,20.9,20.9,20.9,415
DVZ15,2015-04-17 08:30,17,20.95,20.95,20.95,20.95,19
DVZ15,2015-04-17 09:00,17,21,21,21,21,11
DVZ15,2015-04-17 09:30,17,20.95,20.95,20.9,20.9,59
DVZ15,2015-04-17 10:00,17,20.95,21,20.95,21,151
DVZ15,2015-04-17 13:00,17,21,21,21,21,172
DVZ15,2015-04-20 04:30,20,20.75,20.75,20.75,20.75,25
DVZ15,2015-04-20 06:30,20,20.85,20.85,20.85,20.85,200
DVZ15,2015-04-20 08:00,20,20.9,20.9,20.9,20.9,35
DVZ15,2015-04-20 08:30,20,20.95,20.95,20.95,20.95,15
DVZ15,2015-04-21 07:00,21,20.85,20.85,20.85,20.85,24
DVZ15,2015-04-21 07:30,21,20.8,20.8,20.8,20.8,3
DVZ15,2015-04-21 08:30,21,20.8,20.85,20.8,20.85,202
DVZ15,2015-04-21 10:30,21,21,21,20.95,20.95,20
DVZ15,2015-04-22 04:00,22,20.95,20.95,20.95,20.95,1
DVZ15,2015-04-22 06:00,22,21.05,21.05,21.05,21.05,8
DVZ15,2015-04-22 06:30,22,20.95,20.95,20.95,20.95,5
DVZ15,2015-04-22 07:00,22,20.95,20.95,20.95,20.95,20
DVZ15,2015-04-22 08:30,22,21,21,21,21,25
DVZ15,2015-04-22 10:00,22,20.95,21,20.9,20.95,194
DVZ15,2015-04-22 10:30,22,20.85,20.9,20.85,20.9,55
DVZ15,2015-04-23 09:00,23,20.85,20.85,20.85,20.85,25
DVZ15,2015-04-23 10:00,23,20.9,20.9,20.85,20.85,50
DVZ15,2015-04-24 03:30,24,20.75,20.75,20.75,20.75,50
DVZ15,2015-04-24 04:00,24,20.75,20.75,20.75,20.75,75
DVZ15,2015-04-24 04:30,24,20.75,20.75,20.75,20.75,25
DVZ15,2015-04-24 10:00,24,20.75,20.75,20.75,20.75,25
DVZ15,2015-04-24 10:30,24,20.7,20.7,20.7,20.7,50
DVZ15,2015-04-27 05:30,27,20.7,20.7,20.7,20.7,65
DVZ15,2015-04-27 10:00,27,20.75,20.75,20.7,20.7,250
DVZ15,2015-04-27 10:30,27,20.7,20.7,20.7,20.7,25
DVZ15,2015-04-28 06:00,28,20.75,20.75,20.7,20.7,693
DVZ15,2015-04-28 08:30,28,20.85,20.85,20.8,20.8,202
DVZ15,2015-04-28 09:00,28,20.8,20.85,20.8,20.8,933
DVZ15,2015-04-28 09:30,28,20.75,20.75,20.75,20.75,75
DVZ15,2015-04-28 12:30,28,20.75,20.8,20.75,20.8,11
DVZ15,2015-04-29 05:30,29,20.7,20.7,20.7,20.7,58
DVZ15,2015-04-29 06:30,29,20.75,20.75,20.75,20.75,10
DVZ15,2015-04-29 07:30,29,20.8,20.8,20.8,20.8,9
DVZ15,2015-04-29 08:30,29,20.85,20.9,20.85,20.9,27
DVZ15,2015-04-29 09:00,29,20.95,21,20.95,21,52
DVZ15,2015-04-29 12:30,29,20.85,20.85,20.85,20.85,9
DVZ15,2015-04-30 02:00,30,20.95,20.95,20.95,20.95,200
DVZ15,2015-04-30 02:30,30,21,21,20.95,20.95,61
DVZ15,2015-04-30 03:00,30,21.1,21.1,20.95,20.95,15
DVZ15,2015-04-30 04:00,30,20.95,20.95,20.9,20.9,68
DVZ15,2015-04-30 09:00,30,20.9,20.9,20.9,20.9,278
DVZ15,2015-05-04 03:00,4,20.75,20.75,20.7,20.7,50
DVZ15,2015-05-04 09:00,4,20.6,20.6,20.6,20.6,3
DVZ15,2015-05-04 12:30,4,20.75,20.75,20.75,20.75,1
DVZ15,2015-05-05 03:00,5,20.55,20.55,20.55,20.55,150
DVZ15,2015-05-05 03:30,5,20.55,20.55,20.55,20.55,50
DVZ15,2015-05-05 05:30,5,20.55,20.65,20.55,20.65,16
DVZ15,2015-05-05 06:00,5,20.65,20.65,20.65,20.65,8
DVZ15,2015-05-05 07:30,5,20.65,20.65,20.65,20.65,30
DVZ15,2015-05-05 08:30,5,20.7,20.7,20.7,20.7,62
DVZ15,2015-05-05 09:00,5,20.7,20.75,20.7,20.7,21
DVZ15,2015-05-05 09:30,5,20.7,20.7,20.7,20.7,7
DVZ15,2015-05-05 10:00,5,20.75,20.85,20.75,20.85,71
DVZ15,2015-05-06 02:30,6,20.95,20.95,20.95,20.95,1
DVZ15,2015-05-06 04:00,6,20.8,20.8,20.75,20.8,18
DVZ15,2015-05-06 04:30,6,20.75,20.8,20.75,20.8,8
DVZ15,2015-05-06 06:00,6,20.7,20.7,20.7,20.7,1
DVZ15,2015-05-06 08:00,6,20.8,20.8,20.8,20.8,27
DVZ15,2015-05-06 08:30,6,20.75,20.8,20.7,20.75,315
DVZ15,2015-05-06 09:00,6,20.85,20.85,20.85,20.85,120
DVZ15,2015-05-06 10:00,6,20.8,20.8,20.8,20.8,60
DVZ15,2015-05-06 10:30,6,20.8,20.8,20.75,20.75,92
DVZ15,2015-05-06 11:00,6,20.85,20.85,20.85,20.85,15
DVZ15,2015-05-06 13:00,6,20.95,20.95,20.8,20.95,21
DVZ15,2015-05-07 02:00,7,21.05,21.05,21,21,100
DVZ15,2015-05-07 02:30,7,20.85,20.85,20.85,20.85,15
DVZ15,2015-05-07 03:00,7,20.9,20.95,20.9,20.95,710
DVZ15,2015-05-07 03:30,7,20.95,20.95,20.95,20.95,50
DVZ15,2015-05-07 04:00,7,20.9,20.9,20.85,20.85,610
DVZ15,2015-05-07 04:30,7,20.9,20.9,20.85,20.85,201
DVZ15,2015-05-07 05:00,7,20.8,20.8,20.8,20.8,50
DVZ15,2015-05-07 06:00,7,20.8,20.8,20.7,20.7,455
DVZ15,2015-05-07 07:30,7,20.6,20.6,20.6,20.6,30
DVZ15,2015-05-08 07:30,8,20.6,20.6,20.4,20.45,19
DVZ15,2015-05-08 08:30,8,20.45,20.45,20.45,20.45,51
DVZ15,2015-05-08 09:30,8,20.4,20.4,20.4,20.4,1
DVZ15,2015-05-08 10:00,8,20.4,20.4,20.35,20.35,81
DVZ15,2015-05-08 10:30,8,20.4,20.4,20.35,20.35,24
DVZ15,2015-05-11 10:00,11,20.4,20.4,20.3,20.3,155
DVZ15,2015-05-11 10:30,11,20.35,20.35,20.35,20.35,25
DVZ15,2015-05-12 03:30,12,20.6,20.65,20.6,20.65,102
DVZ15,2015-05-12 04:00,12,20.65,20.65,20.65,20.65,140
DVZ15,2015-05-12 04:30,12,20.65,20.75,20.6,20.6,40
DVZ15,2015-05-12 05:00,12,20.65,20.65,20.65,20.65,40
DVZ15,2015-05-12 05:30,12,20.6,20.65,20.6,20.65,37
DVZ15,2015-05-12 09:00,12,20.65,20.65,20.65,20.65,2
DVZ15,2015-05-13 02:30,13,20.4,20.4,20.4,20.4,150
DVZ15,2015-05-13 03:00,13,20.4,20.4,20.4,20.4,40
DVZ15,2015-05-13 04:00,13,20.4,20.4,20.4,20.4,53
DVZ15,2015-05-13 07:30,13,20.35,20.35,20.35,20.35,25
DVZ15,2015-05-13 09:30,13,20.35,20.35,20.35,20.35,50
DVZ15,2015-05-13 10:00,13,20.45,20.45,20.45,20.45,10
DVZ15,2015-05-14 02:00,14,20.35,20.35,20.35,20.35,4
DVZ15,2015-05-14 02:30,14,20.4,20.4,20.35,20.35,9
DVZ15,2015-05-14 03:30,14,20.4,20.4,20.4,20.4,2
DVZ15,2015-05-14 09:00,14,20.3,20.3,20.2,20.2,51
DVZ15,2015-05-14 10:00,14,20.2,20.2,20.2,20.2,100
DVZ15,2015-05-14 10:30,14,20.2,20.2,20.2,20.2,50
DVZ15,2015-05-14 14:30,14,20.25,20.25,20.25,20.25,1
DVZ15,2015-05-15 06:00,15,20.2,20.2,20.2,20.2,125
DVZ15,2015-05-15 06:30,15,20.2,20.2,20.2,20.2,10
DVZ15,2015-05-15 08:30,15,20.2,20.2,20.2,20.2,90
DVZ15,2015-05-15 09:00,15,20.2,20.2,20.2,20.2,50
DVZ15,2015-05-15 10:00,15,20.2,20.2,20.2,20.2,100
DVZ15,2015-05-18 06:30,18,20.25,20.25,20.15,20.2,32
DVZ15,2015-05-18 08:30,18,20.1,20.1,20.05,20.05,269
DVZ15,2015-05-18 09:00,18,20.05,20.1,20.05,20.1,103
DVZ15,2015-05-18 09:30,18,20,20,20,20,56
DVZ15,2015-05-18 10:00,18,19.95,19.95,19.9,19.9,50
DVZ15,2015-05-18 10:30,18,19.9,19.9,19.9,19.9,4
DVZ15,2015-05-18 13:30,18,19.9,20,19.9,20,2
DVZ15,2015-05-19 02:00,19,19.75,19.9,19.6,19.6,154
DVZ15,2015-05-19 02:30,19,19.65,19.65,19.65,19.65,9
DVZ15,2015-05-19 04:00,19,19.75,19.75,19.7,19.7,375
DVZ15,2015-05-19 04:30,19,19.7,19.7,19.7,19.7,1
DVZ15,2015-05-19 05:00,19,19.65,19.65,19.5,19.5,37
DVZ15,2015-05-19 05:30,19,19.5,19.5,19.5,19.5,3
DVZ15,2015-05-19 06:00,19,19.5,19.5,19.5,19.5,4
DVZ15,2015-05-19 09:00,19,19.65,19.65,19.65,19.65,1
DVZ15,2015-05-19 10:00,19,19.55,19.55,19.55,19.55,27
DVZ15,2015-05-20 02:30,20,19.6,19.6,19.6,19.6,9
DVZ15,2015-05-20 03:00,20,19.6,19.6,19.6,19.6,152
DVZ15,2015-05-20 03:30,20,19.6,19.65,19.6,19.65,152
DVZ15,2015-05-20 04:00,20,19.65,19.65,19.65,19.65,81
DVZ15,2015-05-20 04:30,20,19.6,19.6,19.6,19.6,300
DVZ15,2015-05-20 08:30,20,19.55,19.6,19.55,19.6,19
DVZ15,2015-05-20 10:00,20,19.45,19.45,19.4,19.4,118
DVZ15,2015-05-21 02:30,21,19.55,19.55,19.55,19.55,19
DVZ15,2015-05-21 03:00,21,19.6,19.6,19.6,19.6,205
DVZ15,2015-05-21 06:30,21,19.6,19.6,19.6,19.6,131
DVZ15,2015-05-21 08:00,21,19.6,19.6,19.6,19.6,64
DVZ15,2015-05-21 09:00,21,19.6,19.6,19.6,19.6,9
DVZ15,2015-05-21 10:00,21,19.45,19.45,19.45,19.45,20
DVZ15,2015-05-22 02:30,22,19.45,19.45,19.45,19.45,5
DVZ15,2015-05-22 03:00,22,19.45,19.45,19.45,19.45,1
DVZ15,2015-05-22 03:30,22,19.45,19.45,19.45,19.45,49
DVZ15,2015-05-22 04:30,22,19.5,19.5,19.5,19.5,50
DVZ15,2015-05-22 07:30,22,19.45,19.45,19.4,19.4,76
DVZ15,2015-05-22 09:00,22,19.45,19.45,19.45,19.45,1
DVZ15,2015-05-22 09:30,22,19.45,19.5,19.45,19.5,9
DVZ15,2015-05-22 10:30,22,19.5,19.55,19.5,19.55,4
DVZ15,2015-05-26 02:00,26,19.6,19.7,19.6,19.7,108
DVZ15,2015-05-26 03:00,26,19.75,19.8,19.75,19.8,11
DVZ15,2015-05-26 03:30,26,19.75,19.75,19.75,19.75,5
DVZ15,2015-05-26 05:00,26,19.75,19.75,19.75,19.75,5
DVZ15,2015-05-26 07:30,26,19.8,19.8,19.8,19.8,8
DVZ15,2015-05-26 08:00,26,19.8,19.85,19.8,19.8,21
DVZ15,2015-05-26 08:30,26,19.8,19.85,19.8,19.85,15
DVZ15,2015-05-26 09:00,26,19.8,19.8,19.8,19.8,1
DVZ15,2015-05-26 10:00,26,19.9,19.9,19.9,19.9,2
DVZ15,2015-05-26 10:30,26,19.65,19.85,19.65,19.75,9
DVZ15,2015-05-26 11:00,26,19.75,19.75,19.75,19.75,4
DVZ15,2015-05-26 11:30,26,19.9,19.9,19.9,19.9,1
DVZ15,2015-05-26 12:00,26,19.9,19.9,19.9,19.9,1
DVZ15,2015-05-26 12:30,26,19.9,19.9,19.9,19.9,2
DVZ15,2015-05-27 08:30,27,19.8,19.8,19.7,19.75,9
DVZ15,2015-05-27 09:00,27,19.7,19.7,19.7,19.7,1
DVZ15,2015-05-27 10:00,27,19.5,19.55,19.5,19.55,56
DVZ15,2015-05-27 10:30,27,19.55,19.55,19.55,19.55,2
DVZ15,2015-05-28 04:00,28,19.65,19.65,19.65,19.65,64
DVZ15,2015-05-28 05:00,28,19.7,19.7,19.7,19.7,18
DVZ15,2015-05-28 06:00,28,19.7,19.7,19.7,19.7,9
DVZ15,2015-05-28 07:00,28,19.7,19.75,19.7,19.75,28
DVZ15,2015-05-28 07:30,28,19.7,19.7,19.7,19.7,5
DVZ15,2015-05-28 10:00,28,19.7,19.7,19.7,19.7,1
DVZ15,2015-05-28 10:30,28,19.75,19.75,19.75,19.75,5
DVZ15,2015-05-29 03:00,29,19.95,19.95,19.95,19.95,3
DVZ15,2015-05-29 09:00,29,19.85,19.9,19.85,19.9,36
DVZ15,2015-05-29 09:30,29,19.9,19.9,19.9,19.9,4
DVZ15,2015-05-29 10:00,29,19.95,20,19.95,20,13
DVZ15,2015-05-29 10:30,29,19.9,20,19.85,19.85,36
DVZ15,2015-05-29 11:00,29,19.8,19.8,19.8,19.8,200
DVZ15,2015-05-29 12:30,29,19.8,19.8,19.8,19.8,2
DVZ15,2015-05-29 13:00,29,19.8,19.8,19.8,19.8,23
DVZ15,2015-06-01 03:30,1,19.9,19.9,19.9,19.9,9
DVZ15,2015-06-01 04:30,1,19.85,19.85,19.85,19.85,1
DVZ15,2015-06-01 05:00,1,19.95,19.95,19.95,19.95,125
DVZ15,2015-06-01 07:30,1,19.85,20,19.85,20,60
DVZ15,2015-06-01 08:30,1,20.05,20.05,20,20,4
DVZ15,2015-06-01 09:00,1,20,20.05,20,20.05,17
DVZ15,2015-06-01 09:30,1,19.95,19.95,19.95,19.95,4
DVZ15,2015-06-01 10:00,1,19.9,20.15,19.9,20.1,56
DVZ15,2015-06-01 10:30,1,20.15,20.15,20.15,20.15,50
DVZ15,2015-06-02 05:30,2,19.9,19.9,19.8,19.8,43
DVZ15,2015-06-02 08:30,2,19.95,19.95,19.95,19.95,5
DVZ15,2015-06-02 09:00,2,19.95,19.95,19.95,19.95,195
DVZ15,2015-06-02 09:30,2,19.95,19.95,19.95,19.95,200
DVZ15,2015-06-02 10:00,2,19.9,20,19.9,20,129
DVZ15,2015-06-02 10:30,2,20,20,20,20,60
DVZ15,2015-06-02 12:00,2,19.9,19.95,19.9,19.95,2
DVZ15,2015-06-02 14:00,2,19.9,19.95,19.9,19.95,2
DVZ15,2015-06-02 14:30,2,20,20,20,20,2
DVZ15,2015-06-03 07:30,3,19.75,19.75,19.75,19.75,7
DVZ15,2015-06-03 09:00,3,19.8,19.8,19.8,19.8,40
DVZ15,2015-06-03 09:30,3,19.8,19.8,19.8,19.8,5
DVZ15,2015-06-03 10:00,3,19.8,19.9,19.8,19.9,140
DVZ15,2015-06-03 10:30,3,19.9,19.9,19.85,19.85,94
DVZ15,2015-06-04 02:30,4,20.1,20.1,20.1,20.1,20
DVZ15,2015-06-04 03:00,4,20.05,20.05,19.9,19.9,163
DVZ15,2015-06-04 03:30,4,20.05,20.05,20.05,20.05,5
DVZ15,2015-06-04 06:30,4,20,20,20,20,8
DVZ15,2015-06-04 08:00,4,19.95,19.95,19.95,19.95,3
DVZ15,2015-06-04 09:00,4,19.9,19.9,19.85,19.85,21
DVZ15,2015-06-04 09:30,4,19.9,19.9,19.85,19.85,6
DVZ15,2015-06-04 10:00,4,19.95,20,19.95,20,30
DVZ15,2015-06-04 10:30,4,20.05,20.05,20.05,20.05,1
DVZ15,2015-06-04 11:00,4,20.05,20.05,20.05,20.05,1
DVZ15,2015-06-04 11:30,4,20.05,20.05,20.05,20.05,3
DVZ15,2015-06-04 12:00,4,20.15,20.15,20.15,20.15,2
DVZ15,2015-06-05 02:30,5,20.2,20.2,20.1,20.1,25
DVZ15,2015-06-05 03:00,5,20.15,20.15,20.1,20.1,77
DVZ15,2015-06-05 03:30,5,20.1,20.1,20.1,20.1,2
DVZ15,2015-06-05 04:30,5,20.05,20.05,20.05,20.05,5
DVZ15,2015-06-05 09:30,5,20,20,20,20,20
DVZ15,2015-06-05 10:00,5,20.1,20.15,20.1,20.15,67
DVZ15,2015-06-05 10:30,5,20.15,20.15,20.15,20.15,1
DVZ15,2015-06-08 03:30,8,20.25,20.25,20.25,20.25,1
DVZ15,2015-06-08 04:00,8,20.25,20.25,20.25,20.25,4
DVZ15,2015-06-08 10:00,8,20.25,20.25,20.25,20.25,100
DVZ15,2015-06-09 04:00,9,20.2,20.3,20.2,20.3,121
DVZ15,2015-06-09 07:00,9,20.25,20.25,20.25,20.25,9
DVZ15,2015-06-09 09:30,9,20.1,20.1,20.05,20.05,11
DVZ15,2015-06-09 10:00,9,20.1,20.15,20.1,20.15,23
DVZ15,2015-06-09 10:30,9,20.15,20.15,20.15,20.15,100
DVZ15,2015-06-10 03:00,10,19.95,19.95,19.95,19.95,1
DVZ15,2015-06-10 03:30,10,20,20,20,20,2
DVZ15,2015-06-10 04:00,10,19.95,19.95,19.95,19.95,5
DVZ15,2015-06-10 04:30,10,20,20,19.95,19.95,21
DVZ15,2015-06-10 05:30,10,20,20.1,20,20.05,115
DVZ15,2015-06-10 06:00,10,20.05,20.1,20.05,20.1,14
DVZ15,2015-06-10 07:30,10,20.15,20.15,20.15,20.15,2
DVZ15,2015-06-10 10:00,10,20,20,19.9,19.9,55
DVZ15,2015-06-10 11:00,10,20,20,20,20,2
DVZ15,2015-06-11 04:00,11,19.8,19.8,19.8,19.8,78
DVZ15,2015-06-11 05:30,11,19.8,19.8,19.8,19.8,30
DVZ15,2015-06-11 06:30,11,19.7,19.7,19.7,19.7,2
DVZ15,2015-06-11 09:30,11,19.9,19.9,19.9,19.9,1
DVZ15,2015-06-11 10:00,11,19.85,19.9,19.85,19.9,14
DVZ15,2015-06-11 12:30,11,19.85,19.85,19.85,19.85,1
DVZ15,2015-06-12 06:00,12,19.85,20,19.85,19.95,14
DVZ15,2015-06-12 06:30,12,20,20.3,20,20.3,28
DVZ15,2015-06-12 07:00,12,20.1,20.1,19.95,19.95,4
DVZ15,2015-06-12 08:00,12,20.1,20.1,20.1,20.1,10
DVZ15,2015-06-12 08:30,12,20.2,20.2,20.2,20.2,5
DVZ15,2015-06-12 09:00,12,20.15,20.15,20.15,20.15,5
DVZ15,2015-06-12 09:30,12,20.15,20.15,20.05,20.05,11
DVZ15,2015-06-12 10:00,12,20.05,20.05,20,20.05,145
DVZ15,2015-06-15 02:30,15,20.25,20.25,20.25,20.25,24
DVZ15,2015-06-15 03:00,15,20.05,20.05,20.05,20.05,1
DVZ15,2015-06-15 03:30,15,20.05,20.05,19.95,19.95,25
DVZ15,2015-06-15 05:00,15,20.05,20.05,20.05,20.05,2
DVZ15,2015-06-15 05:30,15,20.05,20.05,20.05,20.05,1
DVZ15,2015-06-15 06:00,15,20.05,20.05,20.05,20.05,1
DVZ15,2015-06-15 07:00,15,20.1,20.1,20.05,20.05,8
DVZ15,2015-06-15 07:30,15,20.05,20.05,20.05,20.05,5
DVZ15,2015-06-15 08:00,15,20.15,20.15,20.15,20.15,26
DVZ15,2015-06-15 08:30,15,20.1,20.15,20.05,20.05,37
DVZ15,2015-06-15 09:30,15,20,20.05,19.95,19.95,8
DVZ15,2015-06-15 10:00,15,19.95,20.05,19.95,20.05,84
DVZ15,2015-06-15 13:00,15,20,20,20,20,1
DVZ15,2015-06-16 02:30,16,20.05,20.1,20,20,11
DVZ15,2015-06-16 05:00,16,20.3,20.3,20.3,20.3,1
DVZ15,2015-06-16 06:00,16,20.15,20.15,20.15,20.15,300
DVZ15,2015-06-16 06:30,16,20,20,20,20,1
DVZ15,2015-06-16 07:30,16,20.1,20.1,20.1,20.1,6
DVZ15,2015-06-16 08:00,16,20.1,20.1,20.1,20.1,5
DVZ15,2015-06-16 10:00,16,20.2,20.2,20.2,20.2,10
DVZ15,2015-06-17 03:30,17,20,20,20,20,1
DVZ15,2015-06-18 04:00,18,20.3,20.3,20.3,20.3,1
DVZ15,2015-06-18 05:00,18,20.2,20.2,20.2,20.2,18
DVZ15,2015-06-18 08:00,18,20.15,20.15,20.15,20.15,1
DVZ15,2015-06-18 08:30,18,20.15,20.15,20.05,20.05,2
DVZ15,2015-06-18 09:30,18,19.95,19.95,19.95,19.95,1
DVZ15,2015-06-18 10:00,18,20.05,20.1,20.05,20.1,51
DVZ15,2015-06-18 11:00,18,19.9,20,19.9,19.95,352
DVZ15,2015-06-18 11:30,18,19.95,20,19.95,20,47
DVZ15,2015-06-18 12:00,18,20,20.1,20,20.1,1217
DVZ15,2015-06-18 12:30,18,20,20,20,20,5
DVZ15,2015-06-18 13:00,18,20,20,19.95,19.95,302
DVZ15,2015-06-19 02:30,19,19.95,19.95,19.95,19.95,35
DVZ15,2015-06-19 04:00,19,19.95,19.95,19.95,19.95,25
DVZ15,2015-06-19 09:00,19,20.15,20.25,20.15,20.25,68
DVZ15,2015-06-19 09:30,19,20.25,20.25,20.25,20.25,5
DVZ15,2015-06-19 10:00,19,20.3,20.3,20.2,20.2,109
DVZ15,2015-06-19 11:30,19,20.25,20.3,20.25,20.3,6
DVZ15,2015-06-22 03:00,22,19.95,19.95,19.95,19.95,2
DVZ15,2015-06-22 03:30,22,19.95,19.95,19.95,19.95,3
DVZ15,2015-06-22 04:00,22,19.95,19.95,19.95,19.95,7
DVZ15,2015-06-22 04:30,22,19.9,19.9,19.85,19.85,462
DVZ15,2015-06-22 07:00,22,19.8,19.85,19.8,19.8,41
DVZ15,2015-06-22 07:30,22,19.85,19.85,19.8,19.8,15
DVZ15,2015-06-22 08:00,22,19.8,19.8,19.75,19.75,4
DVZ15,2015-06-22 08:30,22,19.75,19.75,19.65,19.65,33
DVZ15,2015-06-22 09:30,22,19.75,19.75,19.65,19.65,8
DVZ15,2015-06-22 10:00,22,19.65,19.65,19.5,19.5,59
DVZ15,2015-06-22 10:30,22,19.55,19.6,19.55,19.6,210
DVZ15,2015-06-22 11:00,22,19.6,19.6,19.6,19.6,6
DVZ15,2015-06-22 11:30,22,19.6,19.6,19.6,19.6,4
DVZ15,2015-06-23 02:00,23,19.35,19.55,19.35,19.55,6
DVZ15,2015-06-23 02:30,23,19.45,19.5,19.45,19.45,34
DVZ15,2015-06-23 03:00,23,19.55,19.55,19.55,19.55,56
DVZ15,2015-06-23 04:30,23,19.5,19.5,19.5,19.5,1
DVZ15,2015-06-23 06:00,23,19.45,19.45,19.45,19.45,33
DVZ15,2015-06-23 06:30,23,19.5,19.6,19.45,19.45,293
DVZ15,2015-06-23 07:00,23,19.55,19.55,19.55,19.55,10
DVZ15,2015-06-23 08:00,23,19.5,19.5,19.45,19.45,7
DVZ15,2015-06-23 08:30,23,19.5,19.55,19.5,19.55,250
DVZ15,2015-06-23 09:00,23,19.5,19.5,19.5,19.5,50
DVZ15,2015-06-23 09:30,23,19.55,19.6,19.55,19.6,166
DVZ15,2015-06-23 10:00,23,19.55,19.65,19.55,19.65,3
DVZ15,2015-06-23 10:30,23,19.6,19.65,19.6,19.65,2
DVZ15,2015-06-24 03:00,24,19.75,19.75,19.75,19.75,5
DVZ15,2015-06-24 04:30,24,19.7,19.75,19.65,19.7,81
DVZ15,2015-06-24 05:00,24,19.85,19.85,19.85,19.85,2
DVZ15,2015-06-24 06:00,24,19.85,19.85,19.85,19.85,1
DVZ15,2015-06-24 07:00,24,19.8,19.8,19.8,19.8,3
DVZ15,2015-06-24 08:00,24,19.7,19.7,19.7,19.7,1
DVZ15,2015-06-24 09:30,24,19.55,19.55,19.55,19.55,1
DVZ15,2015-06-24 10:00,24,19.7,19.7,19.7,19.7,6
DVZ15,2015-06-24 10:30,24,19.7,19.7,19.65,19.65,55
DVZ15,2015-06-24 11:30,24,19.7,19.7,19.7,19.7,24
DVZ15,2015-06-25 05:00,25,19.8,19.8,19.8,19.8,30
DVZ15,2015-06-25 05:30,25,19.65,19.65,19.6,19.6,4
DVZ15,2015-06-25 10:00,25,19.6,19.6,19.6,19.6,6
DVZ15,2015-06-25 10:30,25,19.6,19.6,19.55,19.55,5
DVZ15,2015-06-26 02:00,26,19.8,19.9,19.8,19.9,90
DVZ15,2015-06-26 02:30,26,19.7,19.7,19.7,19.7,2
DVZ15,2015-06-26 03:30,26,19.65,19.65,19.65,19.65,7
DVZ15,2015-06-26 10:00,26,19.55,19.55,19.55,19.55,21
DVZ15,2015-06-29 03:30,29,20,20,20,20,1
DVZ15,2015-06-29 04:00,29,20.2,20.3,20.1,20.1,150
DVZ15,2015-06-29 04:30,29,20.05,20.05,20,20,300
DVZ15,2015-06-29 05:00,29,20.05,20.05,20.05,20.05,1
DVZ15,2015-06-29 05:30,29,20.05,20.05,20.05,20.05,60
DVZ15,2015-06-29 06:00,29,20.05,20.05,20.05,20.05,2
DVZ15,2015-06-29 06:30,29,20,20,19.95,19.95,248
DVZ15,2015-06-29 07:00,29,19.95,19.95,19.95,19.95,30
DVZ15,2015-06-29 08:00,29,19.9,19.9,19.9,19.9,19
DVZ15,2015-06-29 09:00,29,20.1,20.15,20.1,20.15,19
DVZ15,2015-06-29 10:00,29,20.1,20.15,20,20.15,431
DVZ15,2015-06-29 10:30,29,20.1,20.1,20.1,20.1,4
DVZ15,2015-06-29 11:00,29,20,20,20,20,145
DVZ15,2015-06-29 13:00,29,20.2,20.2,20.1,20.2,22
DVZ15,2015-06-29 13:30,29,20.2,20.2,20.2,20.2,202
DVZ15,2015-06-29 14:00,29,20.2,20.4,20.2,20.4,108
DVZ15,2015-06-29 14:30,29,20.4,20.45,20.35,20.4,139
DVZ15,2015-06-30 02:00,30,20.25,20.25,20.25,20.25,58
DVZ15,2015-06-30 02:30,30,20.35,20.35,20.3,20.3,47
DVZ15,2015-06-30 03:00,30,20.2,20.25,20.1,20.2,57
DVZ15,2015-06-30 03:30,30,20.3,20.3,20.25,20.25,99
DVZ15,2015-06-30 05:30,30,20.3,20.3,20.3,20.3,7
DVZ15,2015-06-30 06:00,30,20.3,20.3,20.3,20.3,2
DVZ15,2015-06-30 06:30,30,20.35,20.35,20.35,20.35,2
DVZ15,2015-06-30 07:00,30,20.3,20.3,20.3,20.3,8
DVZ15,2015-06-30 08:30,30,20.35,20.4,20.35,20.4,229
DVZ15,2015-06-30 09:00,30,20.35,20.35,20.3,20.3,190
DVZ15,2015-06-30 09:30,30,20.3,20.35,20.3,20.35,282
DVZ15,2015-06-30 10:00,30,20.35,20.45,20.3,20.35,217
DVZ15,2015-06-30 10:30,30,20.45,20.45,20.45,20.45,491
DVZ15,2015-06-30 11:30,30,20.6,20.6,20.6,20.6,200
DVZ15,2015-07-01 02:00,1,20.25,20.25,20.25,20.25,1
DVZ15,2015-07-01 03:00,1,20.15,20.15,20.15,20.15,5
DVZ15,2015-07-01 03:30,1,20.15,20.15,20.15,20.15,5
DVZ15,2015-07-01 04:00,1,20,20.05,19.9,20.05,24
DVZ15,2015-07-01 04:30,1,19.85,19.85,19.85,19.85,1
DVZ15,2015-07-01 07:00,1,19.95,19.95,19.9,19.95,4
DVZ15,2015-07-01 07:30,1,20,20,20,20,5
DVZ15,2015-07-01 08:00,1,19.9,20,19.85,20,104
DVZ15,2015-07-01 08:30,1,20,20,19.95,19.95,110
DVZ15,2015-07-01 09:00,1,19.9,19.95,19.9,19.95,60
DVZ15,2015-07-01 09:30,1,20,20.2,20,20.2,92
DVZ15,2015-07-01 10:00,1,20.15,20.15,20.15,20.15,161
DVZ15,2015-07-01 11:00,1,20.15,20.15,20.15,20.15,3
DVZ15,2015-07-01 14:30,1,20.1,20.1,20.05,20.05,138
DVZ15,2015-07-02 02:00,2,19.9,19.95,19.85,19.85,350
DVZ15,2015-07-02 02:30,2,20.05,20.05,19.85,19.85,261
DVZ15,2015-07-02 04:30,2,19.9,19.9,19.9,19.9,105
DVZ15,2015-07-02 05:00,2,19.9,19.9,19.9,19.9,25
DVZ15,2015-07-02 08:00,2,19.85,19.85,19.85,19.85,211
DVZ15,2015-07-02 08:30,2,19.9,19.9,19.9,19.9,6
DVZ15,2015-07-02 09:30,2,20,20,19.95,20,298
DVZ15,2015-07-02 10:00,2,20,20.1,20,20.1,459
DVZ15,2015-07-03 08:00,3,20.15,20.15,20.15,20.15,2
DVZ15,2015-07-03 10:30,3,20.2,20.2,20.2,20.2,4
DVZ15,2015-07-06 02:00,6,20.25,20.9,20.25,20.35,28
DVZ15,2015-07-06 02:30,6,20.3,20.35,20.25,20.35,266
DVZ15,2015-07-06 03:00,6,20.35,20.35,20.35,20.35,4
DVZ15,2015-07-06 03:30,6,20.3,20.35,20.2,20.25,16
DVZ15,2015-07-06 04:00,6,20.2,20.2,20.2,20.2,2
DVZ15,2015-07-06 04:30,6,20.15,20.15,20.15,20.15,2
DVZ15,2015-07-06 05:00,6,20.15,20.15,20.1,20.15,10
DVZ15,2015-07-06 05:30,6,20.2,20.25,20.15,20.25,5
DVZ15,2015-07-06 06:00,6,20.25,20.25,20.25,20.25,1
DVZ15,2015-07-06 07:30,6,20.2,20.25,20.2,20.25,34
DVZ15,2015-07-06 08:00,6,20.25,20.35,20.25,20.35,9
DVZ15,2015-07-06 08:30,6,20.4,20.45,20.3,20.35,157
DVZ15,2015-07-06 09:00,6,20.4,20.55,20.35,20.35,24
DVZ15,2015-07-06 09:30,6,20.35,20.35,20.3,20.35,6
DVZ15,2015-07-06 10:00,6,20.4,20.5,20.4,20.45,125
DVZ15,2015-07-06 12:00,6,20.5,20.5,20.5,20.5,2
DVZ15,2015-07-06 13:00,6,20.55,20.55,20.5,20.5,3
DVZ15,2015-07-06 14:30,6,20.5,20.5,20.5,20.5,1
DVZ15,2015-07-07 02:00,7,20.45,20.45,20.4,20.4,4
DVZ15,2015-07-07 03:00,7,20.4,20.4,20.4,20.4,50
DVZ15,2015-07-07 04:30,7,20.35,20.35,20.35,20.35,3
DVZ15,2015-07-07 05:30,7,20.4,20.4,20.4,20.4,2
DVZ15,2015-07-07 06:00,7,20.45,20.45,20.45,20.45,2
DVZ15,2015-07-07 07:00,7,20.4,20.45,20.4,20.4,122
DVZ15,2015-07-07 07:30,7,20.45,20.45,20.3,20.4,55
DVZ15,2015-07-07 08:00,7,20.45,20.45,20.45,20.45,2
DVZ15,2015-07-07 08:30,7,20.5,20.65,20.5,20.6,76
DVZ15,2015-07-07 09:00,7,20.65,20.7,20.65,20.65,14
DVZ15,2015-07-07 09:30,7,20.7,20.8,20.6,20.65,311
DVZ15,2015-07-07 10:00,7,20.6,20.75,20.6,20.65,339
DVZ15,2015-07-07 10:30,7,20.65,20.7,20.65,20.65,116
DVZ15,2015-07-07 11:30,7,20.6,20.6,20.55,20.55,4
DVZ15,2015-07-07 12:30,7,20.5,20.5,20.45,20.45,4
DVZ15,2015-07-07 14:00,7,20.4,20.4,20.3,20.3,6
DVZ15,2015-07-08 02:00,8,20.35,20.5,20.35,20.5,8
DVZ15,2015-07-08 02:30,8,20.55,20.6,20.55,20.6,4
DVZ15,2015-07-08 03:30,8,20.55,20.55,20.5,20.5,93
DVZ15,2015-07-08 04:30,8,20.45,20.45,20.4,20.4,56
DVZ15,2015-07-08 07:00,8,20.4,20.4,20.4,20.4,12
DVZ15,2015-07-08 08:30,8,20.45,20.45,20.45,20.45,50
DVZ15,2015-07-08 09:00,8,20.4,20.4,20.4,20.4,2
DVZ15,2015-07-08 10:00,8,20.35,20.35,20.35,20.35,2
DVZ15,2015-07-08 10:30,8,20.4,20.4,20.4,20.4,2
DVZ15,2015-07-08 11:00,8,20.45,20.5,20.45,20.5,14
DVZ15,2015-07-08 11:30,8,20.5,20.5,20.5,20.5,2
DVZ15,2015-07-08 12:00,8,20.45,20.45,20.45,20.45,2
DVZ15,2015-07-08 13:00,8,20.5,20.5,20.5,20.5,2
DVZ15,2015-07-08 13:30,8,20.55,20.65,20.55,20.65,7
DVZ15,2015-07-08 14:00,8,20.7,20.7,20.7,20.7,2
DVZ15,2015-07-09 02:00,9,20.55,20.55,20.45,20.45,10
DVZ15,2015-07-09 03:00,9,20.45,20.45,20.45,20.45,5
DVZ15,2015-07-09 03:30,9,20.45,20.45,20.45,20.45,1
DVZ15,2015-07-09 04:00,9,20.4,20.45,20.4,20.4,5
DVZ15,2015-07-09 04:30,9,20.35,20.35,20.35,20.35,2
DVZ15,2015-07-09 05:30,9,20.35,20.35,20.35,20.35,1
DVZ15,2015-07-09 08:00,9,20.3,20.3,20.3,20.3,2
DVZ15,2015-07-09 08:30,9,20.35,20.35,20.35,20.35,43
DVZ15,2015-07-09 09:00,9,20.3,20.35,20.25,20.3,233
DVZ15,2015-07-09 09:30,9,20.3,20.3,20.15,20.15,521
DVZ15,2015-07-09 10:00,9,20.1,20.2,20,20.05,1264
DVZ15,2015-07-09 10:30,9,20,20.15,20,20.15,26
DVZ15,2015-07-09 13:00,9,20.2,20.2,20.2,20.2,2
DVZ15,2015-07-09 13:30,9,20.25,20.25,20.25,20.25,2
DVZ15,2015-07-10 02:00,10,19.95,19.95,19.8,19.8,116
DVZ15,2015-07-10 03:00,10,19.9,20.05,19.9,20.05,17
DVZ15,2015-07-10 03:30,10,20,20,20,20,39
DVZ15,2015-07-10 04:00,10,20,20.05,19.9,19.9,76
DVZ15,2015-07-10 04:30,10,19.85,19.85,19.8,19.85,5
DVZ15,2015-07-10 05:00,10,19.85,19.85,19.85,19.85,3
DVZ15,2015-07-10 05:30,10,19.8,19.8,19.8,19.8,4
DVZ15,2015-07-10 06:00,10,19.85,19.9,19.85,19.9,135
DVZ15,2015-07-10 07:00,10,19.9,19.95,19.9,19.95,42
DVZ15,2015-07-10 07:30,10,19.95,19.95,19.95,19.95,1
DVZ15,2015-07-10 08:00,10,19.9,19.95,19.9,19.95,21
DVZ15,2015-07-10 08:30,10,20,20.15,20,20.15,61
DVZ15,2015-07-10 09:00,10,20.2,20.35,20.2,20.3,651
DVZ15,2015-07-10 09:30,10,20.25,20.25,20.2,20.2,5
DVZ15,2015-07-10 10:00,10,20.2,20.2,20.1,20.1,12
DVZ15,2015-07-10 10:30,10,20.1,20.1,20.1,20.1,1
DVZ15,2015-07-10 12:30,10,20.05,20.05,20.05,20.05,2
DVZ15,2015-07-10 13:00,10,20,20.1,19.9,19.9,9
DVZ15,2015-07-13 02:00,13,20,20.05,19.85,19.9,16
DVZ15,2015-07-13 02:30,13,19.9,19.95,19.9,19.95,5
DVZ15,2015-07-13 03:00,13,19.9,19.9,19.9,19.9,3
DVZ15,2015-07-13 03:30,13,19.95,19.95,19.95,19.95,1
DVZ15,2015-07-13 04:00,13,19.95,19.95,19.95,19.95,2
DVZ15,2015-07-13 07:00,13,19.95,20,19.95,20,2
DVZ15,2015-07-13 08:00,13,19.95,19.95,19.95,19.95,2
DVZ15,2015-07-13 08:30,13,19.9,19.9,19.85,19.85,430
DVZ15,2015-07-13 09:00,13,19.85,19.85,19.8,19.8,517
DVZ15,2015-07-13 09:30,13,19.85,19.85,19.85,19.85,82
DVZ15,2015-07-13 10:00,13,19.85,19.85,19.85,19.85,80
DVZ15,2015-07-13 14:00,13,19.8,19.8,19.75,19.75,9
DVZ15,2015-07-13 14:30,13,19.75,19.75,19.7,19.7,57
DVZ15,2015-07-14 02:00,14,19.75,19.75,19.3,19.7,43
DVZ15,2015-07-14 02:30,14,19.75,19.75,19.75,19.75,2
DVZ15,2015-07-14 03:00,14,19.8,19.8,19.8,19.8,2
DVZ15,2015-07-14 04:30,14,19.75,19.85,19.75,19.85,48
DVZ15,2015-07-14 05:00,14,19.85,19.85,19.85,19.85,1
DVZ15,2015-07-14 08:00,14,19.9,19.9,19.9,19.9,1
DVZ15,2015-07-14 08:30,14,19.85,19.85,19.85,19.85,1
DVZ15,2015-07-14 09:00,14,19.8,19.8,19.8,19.8,2
DVZ15,2015-07-14 09:30,14,19.8,19.8,19.6,19.6,96
DVZ15,2015-07-14 10:00,14,19.6,19.7,19.6,19.65,120
DVZ15,2015-07-14 14:30,14,19.7,19.75,19.7,19.75,4
DVZ15,2015-07-15 03:00,15,19.8,19.8,19.8,19.8,2
DVZ15,2015-07-15 04:30,15,19.75,19.75,19.75,19.75,50
DVZ15,2015-07-15 05:00,15,19.75,19.75,19.75,19.75,200
DVZ15,2015-07-15 05:30,15,19.8,19.95,19.8,19.85,163
DVZ15,2015-07-15 06:30,15,19.8,19.8,19.8,19.8,2
DVZ15,2015-07-15 08:30,15,19.75,19.75,19.75,19.75,4
DVZ15,2015-07-15 09:00,15,19.7,19.7,19.7,19.7,4
DVZ15,2015-07-15 09:30,15,19.65,19.65,19.6,19.6,68
DVZ15,2015-07-15 10:30,15,19.65,19.7,19.65,19.7,5
DVZ15,2015-07-15 12:30,15,19.7,19.75,19.7,19.7,22
DVZ15,2015-07-15 13:30,15,19.75,19.8,19.75,19.8,104
DVZ15,2015-07-16 02:00,16,19.75,19.75,19.65,19.65,14
DVZ15,2015-07-16 02:30,16,19.6,19.6,19.55,19.55,4
DVZ15,2015-07-16 03:00,16,19.5,19.5,19.5,19.5,8
DVZ15,2015-07-16 05:00,16,19.55,19.6,19.55,19.6,4
DVZ15,2015-07-16 06:00,16,19.55,19.55,19.5,19.5,3
DVZ15,2015-07-16 08:00,16,19.5,19.5,19.5,19.5,1
DVZ15,2015-07-16 08:30,16,19.45,19.45,19.4,19.4,178
DVZ15,2015-07-16 09:00,16,19.45,19.45,19.45,19.45,3
DVZ15,2015-07-16 10:00,16,19.5,19.5,19.5,19.5,51
DVZ15,2015-07-16 10:30,16,19.45,19.45,19.45,19.45,2
DVZ15,2015-07-17 05:00,17,19.5,19.5,19.5,19.5,1
DVZ15,2015-07-17 07:30,17,19.5,19.55,19.5,19.55,6
DVZ15,2015-07-17 09:00,17,19.55,19.6,19.5,19.6,22
DVZ15,2015-07-17 09:30,17,19.6,19.65,19.55,19.55,259
DVZ15,2015-07-17 10:00,17,19.6,19.6,19.55,19.6,8
DVZ15,2015-07-17 10:30,17,19.55,19.55,19.55,19.55,11
DVZ15,2015-07-20 03:30,20,19.5,19.5,19.5,19.5,2
DVZ15,2015-07-20 04:00,20,19.45,19.45,19.45,19.45,22
DVZ15,2015-07-20 04:30,20,19.4,19.4,19.35,19.35,24
DVZ15,2015-07-20 05:00,20,19.4,19.4,19.4,19.4,2
DVZ15,2015-07-20 06:00,20,19.4,19.4,19.4,19.4,50
DVZ15,2015-07-20 07:30,20,19.4,19.4,19.4,19.4,20
DVZ15,2015-07-20 08:30,20,19.4,19.4,19.4,19.4,2
DVZ15,2015-07-20 09:00,20,19.45,19.45,19.3,19.3,25
DVZ15,2015-07-20 09:30,20,19.4,19.4,19.35,19.35,5
DVZ15,2015-07-20 10:00,20,19.4,19.4,19.4,19.4,20
DVZ15,2015-07-20 11:00,20,19.4,19.4,19.35,19.35,103
DVZ15,2015-07-20 12:00,20,19.3,19.3,19.3,19.3,21
DVZ15,2015-07-21 02:00,21,19.35,19.35,19.35,19.35,2
DVZ15,2015-07-21 02:30,21,19.4,19.4,19.4,19.4,2
DVZ15,2015-07-21 03:00,21,19.35,19.35,19.35,19.35,10
DVZ15,2015-07-21 04:00,21,19.4,19.4,19.35,19.35,32
DVZ15,2015-07-21 08:00,21,19.4,19.45,19.4,19.45,7
DVZ15,2015-07-21 08:30,21,19.45,19.5,19.4,19.5,24
DVZ15,2015-07-21 10:00,21,19.55,19.55,19.5,19.55,95
DVZ15,2015-07-22 02:30,22,19.55,19.55,19.55,19.55,1
DVZ15,2015-07-22 06:30,22,19.55,19.6,19.55,19.6,13
DVZ15,2015-07-22 08:30,22,19.6,19.6,19.45,19.55,170
DVZ15,2015-07-22 09:00,22,19.5,19.5,19.5,19.5,49
DVZ15,2015-07-22 09:30,22,19.55,19.55,19.55,19.55,2
DVZ15,2015-07-22 10:00,22,19.55,19.65,19.55,19.6,814
DVZ15,2015-07-22 10:30,22,19.65,19.65,19.6,19.6,12
DVZ15,2015-07-22 13:30,22,19.55,19.55,19.5,19.5,4
DVZ15,2015-07-23 03:00,23,19.55,19.55,19.55,19.55,2
DVZ15,2015-07-23 10:00,23,19.5,19.5,19.4,19.4,335
DVZ15,2015-07-23 10:30,23,19.45,19.5,19.4,19.5,5
DVZ15,2015-07-23 11:00,23,19.5,19.55,19.5,19.55,14
DVZ15,2015-07-24 03:00,24,19.5,19.5,19.5,19.5,2
DVZ15,2015-07-24 03:30,24,19.45,19.45,19.45,19.45,2
DVZ15,2015-07-24 04:30,24,19.4,19.4,19.4,19.4,64
DVZ15,2015-07-24 05:00,24,19.45,19.45,19.45,19.45,1
DVZ15,2015-07-24 07:00,24,19.4,19.4,19.4,19.4,2
DVZ15,2015-07-24 07:30,24,19.4,19.4,19.4,19.4,4
DVZ15,2015-07-24 08:00,24,19.45,19.45,19.45,19.45,11
DVZ15,2015-07-24 09:00,24,19.5,19.5,19.5,19.5,2
DVZ15,2015-07-24 09:30,24,19.5,19.5,19.5,19.5,26
DVZ15,2015-07-24 12:30,24,19.55,19.65,19.55,19.65,11
DVZ15,2015-07-24 13:00,24,19.65,19.65,19.65,19.65,23
DVZ15,2015-07-24 13:30,24,19.7,19.7,19.7,19.7,4
DVZ15,2015-07-24 14:30,24,19.65,19.65,19.6,19.6,9
DVZ15,2015-07-27 02:00,27,19.65,19.65,19.65,19.65,1
DVZ15,2015-07-27 02:30,27,19.65,19.75,19.65,19.75,24
DVZ15,2015-07-27 04:00,27,19.7,19.7,19.7,19.7,2
DVZ15,2015-07-27 06:00,27,19.75,19.75,19.75,19.75,4
DVZ15,2015-07-27 07:00,27,19.75,19.85,19.75,19.85,19
DVZ15,2015-07-27 08:00,27,19.9,19.9,19.9,19.9,6
DVZ15,2015-07-27 08:30,27,19.95,20.05,19.95,19.95,86
DVZ15,2015-07-27 09:00,27,19.9,19.95,19.9,19.9,6
DVZ15,2015-07-27 09:30,27,19.9,19.9,19.85,19.85,3
DVZ15,2015-07-27 10:00,27,19.85,20,19.85,19.85,264
DVZ15,2015-07-27 10:30,27,19.9,20,19.9,19.95,24
DVZ15,2015-07-27 11:00,27,19.95,19.95,19.95,19.95,2
DVZ15,2015-07-27 12:00,27,20.05,20.05,20.05,20.05,2
DVZ15,2015-07-27 14:30,27,20,20,20,20,2
DVZ15,2015-07-28 02:00,28,19.95,19.95,19.75,19.75,9
DVZ15,2015-07-28 04:30,28,19.75,19.75,19.75,19.75,8
DVZ15,2015-07-28 05:00,28,19.7,19.7,19.7,19.7,2
DVZ15,2015-07-28 08:00,28,19.75,19.75,19.75,19.75,2
DVZ15,2015-07-28 08:30,28,19.8,19.85,19.8,19.85,6
DVZ15,2015-07-28 09:00,28,19.9,19.9,19.9,19.9,20
DVZ15,2015-07-28 09:30,28,19.9,19.9,19.8,19.8,39
DVZ15,2015-07-28 10:00,28,19.75,19.75,19.6,19.6,375
DVZ15,2015-07-28 10:30,28,19.65,19.65,19.65,19.65,1
DVZ15,2015-07-28 12:00,28,19.6,19.6,19.6,19.6,1
DVZ15,2015-07-28 13:00,28,19.55,19.55,19.55,19.55,2
DVZ15,2015-07-29 02:00,29,19.5,19.5,19.4,19.4,104
DVZ15,2015-07-29 04:00,29,19.45,19.55,19.45,19.5,102
DVZ15,2015-07-29 05:00,29,19.55,19.55,19.55,19.55,5
DVZ15,2015-07-29 05:30,29,19.45,19.45,19.45,19.45,17
DVZ15,2015-07-29 06:30,29,19.45,19.45,19.45,19.45,20
DVZ15,2015-07-29 07:30,29,19.5,19.5,19.5,19.5,4
DVZ15,2015-07-29 08:30,29,19.55,19.55,19.45,19.5,23
DVZ15,2015-07-29 09:30,29,19.4,19.4,19.4,19.4,215
DVZ15,2015-07-29 10:00,29,19.4,19.4,19.3,19.3,234
DVZ15,2015-07-29 10:30,29,19.35,19.35,19.35,19.35,8
DVZ15,2015-07-29 11:00,29,19.35,19.35,19.35,19.35,2
DVZ15,2015-07-29 13:00,29,19.4,19.4,19.35,19.35,4
DVZ15,2015-07-30 02:00,30,19.4,19.4,19.35,19.35,4
DVZ15,2015-07-30 02:30,30,19.4,19.45,19.4,19.45,4
DVZ15,2015-07-30 07:30,30,19.45,19.45,19.4,19.4,98
DVZ15,2015-07-30 08:00,30,19.4,19.4,19.4,19.4,46
DVZ15,2015-07-30 08:30,30,19.45,19.6,19.45,19.6,46
DVZ15,2015-07-30 09:00,30,19.55,19.55,19.55,19.55,2
DVZ15,2015-07-30 09:30,30,19.6,19.6,19.6,19.6,5
DVZ15,2015-07-30 10:00,30,19.55,19.55,19.5,19.5,206
DVZ15,2015-07-30 10:30,30,19.55,19.55,19.55,19.55,300
DVZ15,2015-07-30 11:00,30,19.5,19.5,19.5,19.5,2
DVZ15,2015-07-31 02:30,31,19.45,19.45,19.4,19.4,7
DVZ15,2015-07-31 03:00,31,19.4,19.4,19.4,19.4,20
DVZ15,2015-07-31 03:30,31,19.4,19.4,19.4,19.4,22
DVZ15,2015-07-31 04:30,31,19.45,19.45,19.45,19.45,12
DVZ15,2015-07-31 05:00,31,19.45,19.45,19.45,19.45,46
DVZ15,2015-07-31 06:30,31,19.45,19.45,19.45,19.45,100
DVZ15,2015-07-31 07:30,31,19.4,19.4,19.4,19.4,8
DVZ15,2015-07-31 08:00,31,19.4,19.4,19.4,19.4,2
DVZ15,2015-07-31 08:30,31,19.45,19.45,19.45,19.45,3
DVZ15,2015-07-31 09:00,31,19.45,19.45,19.45,19.45,97
DVZ15,2015-07-31 09:30,31,19.45,19.45,19.45,19.45,50
DVZ15,2015-07-31 10:00,31,19.4,19.4,19.4,19.4,296
DVZ15,2015-07-31 11:00,31,19.4,19.4,19.4,19.4,79
DVZ15,2015-07-31 12:30,31,19.45,19.45,19.45,19.45,7
DVZ15,2015-08-03 02:30,3,19.4,19.4,19.4,19.4,2
DVZ15,2015-08-03 03:00,3,19.35,19.35,19.35,19.35,10
DVZ15,2015-08-03 06:00,3,19.3,19.3,19.3,19.3,1
DVZ15,2015-08-03 07:00,3,19.35,19.35,19.35,19.35,9
DVZ15,2015-08-03 07:30,3,19.35,19.35,19.35,19.35,7
DVZ15,2015-08-03 08:30,3,19.4,19.4,19.4,19.4,17
DVZ15,2015-08-03 10:00,3,19.35,19.35,19.25,19.25,108
DVZ15,2015-08-03 10:30,3,19.35,19.35,19.35,19.35,4
DVZ15,2015-08-03 11:00,3,19.3,19.3,19.25,19.25,2
DVZ15,2015-08-03 11:30,3,19.3,19.35,19.3,19.35,23
DVZ15,2015-08-03 12:00,3,19.4,19.4,19.4,19.4,4
DVZ15,2015-08-03 13:00,3,19.45,19.5,19.45,19.5,20
DVZ15,2015-08-03 13:30,3,19.45,19.55,19.45,19.55,14
DVZ15,2015-08-03 14:00,3,19.45,19.5,19.45,19.5,17
DVZ15,2015-08-03 14:30,3,19.45,19.45,19.3,19.3,162
DVZ15,2015-08-04 02:30,4,19.3,19.3,19.3,19.3,5
DVZ15,2015-08-04 03:00,4,19.25,19.25,19.25,19.25,162
DVZ15,2015-08-04 03:30,4,19.25,19.25,19.25,19.25,3
DVZ15,2015-08-04 05:00,4,19.25,19.25,19.25,19.25,3
DVZ15,2015-08-04 06:30,4,19.25,19.25,19.25,19.25,14
DVZ15,2015-08-04 07:30,4,19.25,19.3,19.25,19.25,18
DVZ15,2015-08-04 08:00,4,19.25,19.25,19.25,19.25,2
DVZ15,2015-08-04 08:30,4,19.25,19.25,19.2,19.2,17
DVZ15,2015-08-04 09:30,4,19.25,19.25,19.25,19.25,10
DVZ15,2015-08-04 10:00,4,19.2,19.3,19.2,19.3,43
DVZ15,2015-08-04 10:30,4,19.25,19.25,19.25,19.25,10
DVZ15,2015-08-04 11:00,4,19.25,19.25,19.25,19.25,11
DVZ15,2015-08-04 11:30,4,19.25,19.25,19.25,19.25,2
DVZ15,2015-08-04 13:00,4,19.3,19.3,19.3,19.3,10
DVZ15,2015-08-04 13:30,4,19.3,19.3,19.25,19.25,35
DVZ15,2015-08-05 02:00,5,19.2,19.2,19.15,19.15,20
DVZ15,2015-08-05 03:00,5,19.15,19.15,19.15,19.15,10
DVZ15,2015-08-05 07:00,5,19.1,19.1,19.1,19.1,5
DVZ15,2015-08-05 08:00,5,19.05,19.05,19.05,19.05,1
DVZ15,2015-08-05 08:30,5,19.05,19.05,19.05,19.05,9
DVZ15,2015-08-05 09:30,5,19.05,19.05,19.05,19.05,10
DVZ15,2015-08-05 10:00,5,19.05,19.1,19.05,19.1,20
DVZ15,2015-08-05 10:30,5,19.05,19.1,19.05,19.1,7
DVZ15,2015-08-05 11:30,5,19.1,19.1,19.1,19.1,1
DVZ15,2015-08-05 12:00,5,19.15,19.15,19.15,19.15,5
DVZ15,2015-08-05 14:30,5,19.2,19.2,19.2,19.2,10
DVZ15,2015-08-06 03:00,6,19.15,19.15,19.15,19.15,5
DVZ15,2015-08-06 08:30,6,19.15,19.15,19.15,19.15,24
DVZ15,2015-08-06 10:00,6,19.2,19.2,19.2,19.2,33
DVZ15,2015-08-06 10:30,6,19.25,19.45,19.25,19.45,67
DVZ15,2015-08-06 11:00,6,19.45,19.45,19.45,19.45,7
DVZ15,2015-08-06 11:30,6,19.45,19.45,19.45,19.45,5
DVZ15,2015-08-06 12:00,6,19.45,19.45,19.45,19.45,19
DVZ15,2015-08-06 12:30,6,19.4,19.45,19.4,19.45,6
DVZ15,2015-08-06 13:30,6,19.4,19.4,19.4,19.4,10
DVZ15,2015-08-06 14:30,6,19.45,19.45,19.4,19.4,25
DVZ15,2015-08-07 02:00,7,19.35,19.35,19.35,19.35,25
DVZ15,2015-08-07 02:30,7,19.3,19.3,19.3,19.3,65
DVZ15,2015-08-07 04:30,7,19.25,19.25,19.25,19.25,125
DVZ15,2015-08-07 05:00,7,19.3,19.3,19.3,19.3,27
DVZ15,2015-08-07 07:30,7,19.3,19.3,19.25,19.25,35
DVZ15,2015-08-07 08:00,7,19.25,19.25,19.25,19.25,20
DVZ15,2015-08-07 08:30,7,19.3,19.3,19.25,19.25,32
DVZ15,2015-08-07 09:00,7,19.3,19.3,19.3,19.3,10
DVZ15,2015-08-07 09:30,7,19.25,19.25,19.25,19.25,5
DVZ15,2015-08-07 10:00,7,19.3,19.35,19.3,19.35,81
DVZ15,2015-08-07 10:30,7,19.35,19.4,19.35,19.35,30
DVZ15,2015-08-07 14:00,7,19.35,19.35,19.35,19.35,10
DVZ15,2015-08-07 14:30,7,19.4,19.4,19.4,19.4,33
DVZ15,2015-08-10 02:00,10,19.35,19.35,19.3,19.3,27
DVZ15,2015-08-10 03:30,10,19.25,19.25,19.25,19.25,5
DVZ15,2015-08-10 04:30,10,19.2,19.2,19.2,19.2,30
DVZ15,2015-08-10 05:00,10,19.2,19.2,19.2,19.2,1
DVZ15,2015-08-10 06:00,10,19.15,19.15,19.1,19.1,105
DVZ15,2015-08-10 08:00,10,19.1,19.15,19.1,19.15,128
DVZ15,2015-08-10 09:00,10,19.1,19.1,19.1,19.1,10
DVZ15,2015-08-10 09:30,10,19.1,19.1,19.1,19.1,95
DVZ15,2015-08-10 10:00,10,19.05,19.05,19.05,19.05,5
DVZ15,2015-08-10 11:30,10,19.15,19.15,19.15,19.15,2
DVZ15,2015-08-10 13:30,10,19.15,19.15,19.15,19.15,10
DVZ15,2015-08-11 02:00,11,19.2,19.2,19.2,19.2,5
DVZ15,2015-08-11 03:00,11,19.15,19.15,19.05,19.1,168
DVZ15,2015-08-11 04:00,11,19.15,19.15,19.15,19.15,5
DVZ15,2015-08-11 04:30,11,19.2,19.2,19.2,19.2,5
DVZ15,2015-08-11 05:30,11,19.25,19.25,19.25,19.25,2
DVZ15,2015-08-11 07:00,11,19.25,19.25,19.25,19.25,5
DVZ15,2015-08-11 07:30,11,19.3,19.35,19.3,19.35,12
DVZ15,2015-08-11 08:00,11,19.4,19.45,19.35,19.35,22
DVZ15,2015-08-11 08:30,11,19.35,19.35,19.3,19.3,27
DVZ15,2015-08-11 09:30,11,19.25,19.3,19.25,19.3,95
DVZ15,2015-08-11 10:00,11,19.3,19.4,19.3,19.4,62
DVZ15,2015-08-11 10:30,11,19.45,19.5,19.45,19.5,170
DVZ15,2015-08-11 11:00,11,19.5,19.5,19.5,19.5,16
DVZ15,2015-08-11 12:30,11,19.5,19.5,19.5,19.5,1
DVZ15,2015-08-11 13:00,11,19.5,19.5,19.5,19.5,1
DVZ15,2015-08-11 14:00,11,19.5,19.5,19.5,19.5,12
DVZ15,2015-08-11 14:30,11,19.5,19.5,19.5,19.5,6
DVZ15,2015-08-12 02:00,12,19.55,19.65,19.55,19.6,25
DVZ15,2015-08-12 02:30,12,19.65,19.8,19.65,19.8,77
DVZ15,2015-08-12 03:00,12,19.75,19.8,19.7,19.75,20
DVZ15,2015-08-12 03:30,12,19.8,19.95,19.8,19.95,22
DVZ15,2015-08-12 04:00,12,19.95,20,19.95,19.95,109
DVZ15,2015-08-12 04:30,12,19.95,19.95,19.8,19.8,97
DVZ15,2015-08-12 05:00,12,19.8,19.8,19.8,19.8,45
DVZ15,2015-08-12 05:30,12,19.75,19.75,19.6,19.65,507
DVZ15,2015-08-12 06:00,12,19.6,19.65,19.6,19.65,3
DVZ15,2015-08-12 07:00,12,19.65,19.7,19.65,19.7,55
DVZ15,2015-08-12 07:30,12,19.7,19.75,19.65,19.75,109
DVZ15,2015-08-12 08:00,12,19.7,19.8,19.7,19.8,16
DVZ15,2015-08-12 08:30,12,19.8,19.9,19.75,19.75,94
DVZ15,2015-08-12 09:00,12,19.8,19.9,19.8,19.85,132
DVZ15,2015-08-12 09:30,12,19.9,19.9,19.85,19.85,55
DVZ15,2015-08-12 10:00,12,19.8,19.8,19.75,19.75,382
DVZ15,2015-08-12 10:30,12,19.8,19.85,19.8,19.85,47
DVZ15,2015-08-12 11:00,12,19.85,19.85,19.8,19.85,51
DVZ15,2015-08-12 11:30,12,19.8,19.8,19.8,19.8,5
DVZ15,2015-08-12 12:00,12,19.75,19.75,19.75,19.75,5
DVZ15,2015-08-12 12:30,12,19.7,19.7,19.7,19.7,5
DVZ15,2015-08-12 13:00,12,19.65,19.7,19.65,19.7,39
DVZ15,2015-08-12 14:00,12,19.65,19.65,19.6,19.6,10
DVZ15,2015-08-12 14:30,12,19.55,19.55,19.5,19.5,31
DVZ15,2015-08-13 02:00,13,19.55,19.55,19.45,19.5,71
DVZ15,2015-08-13 02:30,13,19.45,19.45,19.45,19.45,5
DVZ15,2015-08-13 04:00,13,19.45,19.45,19.45,19.45,18
DVZ15,2015-08-13 04:30,13,19.45,19.45,19.45,19.45,41
DVZ15,2015-08-13 06:00,13,19.4,19.4,19.4,19.4,1
DVZ15,2015-08-13 07:00,13,19.45,19.45,19.45,19.45,10
DVZ15,2015-08-13 07:30,13,19.45,19.45,19.45,19.45,25
DVZ15,2015-08-13 08:00,13,19.4,19.4,19.4,19.4,2
DVZ15,2015-08-13 08:30,13,19.45,19.5,19.45,19.5,63
DVZ15,2015-08-13 09:00,13,19.55,19.55,19.55,19.55,25
DVZ15,2015-08-13 09:30,13,19.5,19.5,19.45,19.5,42
DVZ15,2015-08-13 10:00,13,19.5,19.55,19.5,19.55,35
DVZ15,2015-08-13 10:30,13,19.55,19.55,19.5,19.5,33
DVZ15,2015-08-13 11:00,13,19.45,19.45,19.45,19.45,5
DVZ15,2015-08-13 11:30,13,19.45,19.5,19.45,19.5,6
DVZ15,2015-08-13 12:30,13,19.5,19.5,19.5,19.5,10
DVZ15,2015-08-13 13:00,13,19.45,19.45,19.45,19.45,5
DVZ15,2015-08-13 14:30,13,19.45,19.45,19.45,19.45,4
DVZ15,2015-08-14 02:30,14,19.4,19.4,19.4,19.4,10
DVZ15,2015-08-14 03:30,14,19.45,19.45,19.45,19.45,5
DVZ15,2015-08-14 04:00,14,19.5,19.5,19.45,19.45,64
DVZ15,2015-08-14 04:30,14,19.45,19.45,19.4,19.45,61
DVZ15,2015-08-14 05:30,14,19.5,19.5,19.45,19.5,16
DVZ15,2015-08-14 06:00,14,19.5,19.5,19.5,19.5,4
DVZ15,2015-08-14 08:00,14,19.4,19.4,19.4,19.4,155
DVZ15,2015-08-14 08:30,14,19.4,19.4,19.35,19.35,504
DVZ15,2015-08-14 09:00,14,19.4,19.4,19.4,19.4,8
DVZ15,2015-08-14 09:30,14,19.4,19.4,19.4,19.4,20
DVZ15,2015-08-14 10:00,14,19.4,19.4,19.4,19.4,40
DVZ15,2015-08-14 10:30,14,19.35,19.35,19.3,19.35,31
DVZ15,2015-08-14 14:00,14,19.3,19.3,19.3,19.3,5
DVZ15,2015-08-17 02:00,17,19.35,19.35,19.25,19.25,10
DVZ15,2015-08-17 02:30,17,19.3,19.45,19.3,19.45,57
DVZ15,2015-08-17 03:00,17,19.4,19.4,19.4,19.4,33
DVZ15,2015-08-17 03:30,17,19.35,19.35,19.35,19.35,33
DVZ15,2015-08-17 04:00,17,19.35,19.35,19.35,19.35,4
DVZ15,2015-08-17 06:00,17,19.4,19.4,19.4,19.4,5
DVZ15,2015-08-17 07:00,17,19.45,19.45,19.45,19.45,185
DVZ15,2015-08-17 07:30,17,19.5,19.6,19.45,19.5,211
DVZ15,2015-08-17 08:30,17,19.55,19.55,19.5,19.5,8
DVZ15,2015-08-17 09:00,17,19.5,19.5,19.35,19.35,24
DVZ15,2015-08-17 09:30,17,19.4,19.4,19.4,19.4,6
DVZ15,2015-08-17 10:00,17,19.35,19.4,19.35,19.35,30
DVZ15,2015-08-17 10:30,17,19.4,19.4,19.4,19.4,49
DVZ15,2015-08-17 11:00,17,19.4,19.4,19.4,19.4,9
DVZ15,2015-08-17 13:00,17,19.4,19.45,19.4,19.45,2
DVZ15,2015-08-17 14:00,17,19.4,19.4,19.35,19.35,4
DVZ15,2015-08-18 02:30,18,19.4,19.4,19.4,19.4,3
DVZ15,2015-08-18 07:00,18,19.45,19.45,19.45,19.45,25
DVZ15,2015-08-18 07:30,18,19.45,19.45,19.45,19.45,35
DVZ15,2015-08-18 10:00,18,19.45,19.5,19.45,19.5,228
DVZ15,2015-08-18 10:30,18,19.55,19.55,19.5,19.55,8
DVZ15,2015-08-18 11:00,18,19.55,19.55,19.55,19.55,11
DVZ15,2015-08-18 11:30,18,19.55,19.55,19.55,19.55,84
DVZ15,2015-08-18 13:00,18,19.55,19.55,19.55,19.55,1
DVZ15,2015-08-18 13:30,18,19.55,19.55,19.55,19.55,1
DVZ15,2015-08-18 14:00,18,19.55,19.55,19.55,19.55,35
DVZ15,2015-08-19 02:00,19,19.6,19.65,19.6,19.65,38
DVZ15,2015-08-19 02:30,19,19.7,19.7,19.7,19.7,50
DVZ15,2015-08-19 03:00,19,19.75,19.75,19.7,19.75,162
DVZ15,2015-08-19 03:30,19,19.75,19.75,19.75,19.75,52
DVZ15,2015-08-19 04:30,19,19.75,19.75,19.75,19.75,25
DVZ15,2015-08-19 05:00,19,19.7,19.7,19.7,19.7,1
DVZ15,2015-08-19 06:00,19,19.7,19.7,19.7,19.7,1
DVZ15,2015-08-19 07:00,19,19.7,19.7,19.7,19.7,3
DVZ15,2015-08-19 07:30,19,19.65,19.65,19.6,19.6,35
DVZ15,2015-08-19 08:00,19,19.6,19.6,19.6,19.6,128
DVZ15,2015-08-19 08:30,19,19.6,19.65,19.6,19.6,286
DVZ15,2015-08-19 09:00,19,19.55,19.55,19.55,19.55,27
DVZ15,2015-08-19 09:30,19,19.55,19.65,19.55,19.65,350
DVZ15,2015-08-19 10:00,19,19.7,19.7,19.7,19.7,5
DVZ15,2015-08-19 10:30,19,19.75,19.85,19.7,19.75,64
DVZ15,2015-08-19 11:30,19,19.75,19.75,19.75,19.75,17
DVZ15,2015-08-19 12:30,19,19.7,19.7,19.7,19.7,5
DVZ15,2015-08-19 13:00,19,19.65,19.65,19.55,19.55,19
DVZ15,2015-08-19 13:30,19,19.6,19.65,19.55,19.65,24
DVZ15,2015-08-19 14:00,19,19.7,19.7,19.7,19.7,2
DVZ15,2015-08-19 14:30,19,19.65,19.65,19.6,19.6,40
DVZ15,2015-08-20 02:00,20,19.7,19.75,19.7,19.7,20
DVZ15,2015-08-20 02:30,20,19.7,19.7,19.7,19.7,5
DVZ15,2015-08-20 03:00,20,19.7,19.7,19.7,19.7,18
DVZ15,2015-08-20 03:30,20,19.75,19.8,19.75,19.8,50
DVZ15,2015-08-20 04:00,20,19.85,19.85,19.85,19.85,5
DVZ15,2015-08-20 05:30,20,19.85,19.9,19.85,19.9,50
DVZ15,2015-08-20 06:30,20,19.85,19.85,19.75,19.75,162
DVZ15,2015-08-20 07:00,20,19.75,19.75,19.75,19.75,7
DVZ15,2015-08-20 07:30,20,19.75,19.75,19.75,19.75,93
DVZ15,2015-08-20 08:30,20,19.8,19.85,19.8,19.85,31
DVZ15,2015-08-20 09:00,20,19.9,19.95,19.9,19.95,11
DVZ15,2015-08-20 09:30,20,19.95,19.95,19.9,19.9,32
DVZ15,2015-08-20 10:00,20,19.95,20.05,19.95,19.95,121
DVZ15,2015-08-20 10:30,20,19.95,19.95,19.95,19.95,55
DVZ15,2015-08-20 11:00,20,19.95,20,19.95,20,25
DVZ15,2015-08-20 11:30,20,20,20,20,20,53
DVZ15,2015-08-20 12:00,20,19.95,19.95,19.95,19.95,5
DVZ15,2015-08-20 12:30,20,19.9,19.9,19.9,19.9,5
DVZ15,2015-08-20 13:00,20,19.95,19.95,19.95,19.95,5
DVZ15,2015-08-20 13:30,20,20,20.1,20,20.1,13
DVZ15,2015-08-20 14:00,20,20.1,20.1,20.05,20.05,10
DVZ15,2015-08-20 14:30,20,20,20.05,20,20.05,10
DVZ15,2015-08-21 02:00,21,20.1,20.2,20.1,20.15,84
DVZ15,2015-08-21 02:30,21,20.15,20.2,20.1,20.15,104
DVZ15,2015-08-21 03:00,21,20.1,20.1,20.1,20.1,151
DVZ15,2015-08-21 03:30,21,20.1,20.1,20.1,20.1,5
DVZ15,2015-08-21 04:00,21,20.05,20.05,20,20.05,111
DVZ15,2015-08-21 04:30,21,20.05,20.1,20.05,20.1,17
DVZ15,2015-08-21 05:00,21,20.1,20.15,20.05,20.15,29
DVZ15,2015-08-21 05:30,21,20.2,20.2,20.15,20.15,14
DVZ15,2015-08-21 06:00,21,20.15,20.15,20.15,20.15,5
DVZ15,2015-08-21 06:30,21,20.15,20.15,20.15,20.15,47
DVZ15,2015-08-21 07:00,21,20.2,20.3,20.2,20.3,48
DVZ15,2015-08-21 07:30,21,20.25,20.25,20.25,20.25,1
DVZ15,2015-08-21 08:30,21,20.25,20.25,20.2,20.25,135
DVZ15,2015-08-21 09:00,21,20.2,20.2,20.05,20.2,33
DVZ15,2015-08-21 09:30,21,20.2,20.55,20.2,20.45,531
DVZ15,2015-08-21 10:00,21,20.6,20.7,20.55,20.6,50
DVZ15,2015-08-21 10:30,21,20.5,20.5,20.45,20.45,12
DVZ15,2015-08-21 11:00,21,20.65,20.65,20.35,20.5,25
DVZ15,2015-08-21 11:30,21,20.6,20.6,20.6,20.6,11
DVZ15,2015-08-21 12:00,21,20.6,20.6,20.5,20.5,9
DVZ15,2015-08-21 12:30,21,20.55,20.55,20.55,20.55,10
DVZ15,2015-08-21 13:30,21,20.5,20.7,20.5,20.7,11
DVZ15,2015-08-21 14:00,21,20.75,20.8,20.45,20.55,81
DVZ15,2015-08-21 14:30,21,20.5,20.5,20.5,20.5,3
DVZ15,2015-08-24 02:00,24,21.05,21.55,21.05,21.45,150
DVZ15,2015-08-24 02:30,24,21.45,21.65,21.35,21.4,332
DVZ15,2015-08-24 03:00,24,21.55,21.6,21.55,21.55,73
DVZ15,2015-08-24 03:30,24,21.55,21.6,21.5,21.5,737
DVZ15,2015-08-24 04:00,24,21.4,21.5,21.4,21.5,96
DVZ15,2015-08-24 04:30,24,21.45,21.55,21.4,21.55,88
DVZ15,2015-08-24 05:00,24,21.55,21.85,21.55,21.85,160
DVZ15,2015-08-24 05:30,24,21.85,21.85,21.75,21.8,102
DVZ15,2015-08-24 06:00,24,21.8,21.8,21.75,21.75,142
DVZ15,2015-08-24 06:30,24,21.75,22,21.75,22,139
DVZ15,2015-08-24 07:00,24,22,22.1,21.95,21.95,689
DVZ15,2015-08-24 07:30,24,21.9,22.45,21.9,22.35,266
DVZ15,2015-08-24 08:00,24,22.45,23.05,22.45,22.85,455
DVZ15,2015-08-24 08:30,24,22.9,23.3,22.25,22.8,790
DVZ15,2015-08-24 09:00,24,22.6,22.6,22,22.2,148
DVZ15,2015-08-24 09:30,24,22.1,22.35,22.1,22.25,165
DVZ15,2015-08-24 10:00,24,22.25,22.45,22.2,22.2,492
DVZ15,2015-08-24 10:30,24,22.2,22.3,22.1,22.1,38
DVZ15,2015-08-24 11:00,24,22.1,22.1,21.8,21.8,110
DVZ15,2015-08-24 11:30,24,21.8,21.8,21.6,21.6,17
DVZ15,2015-08-24 12:00,24,21.6,21.95,21.6,21.95,50
DVZ15,2015-08-24 12:30,24,21.95,22.2,21.95,22.2,43
DVZ15,2015-08-24 13:00,24,22.55,22.55,22.45,22.45,22
DVZ15,2015-08-24 13:30,24,22.45,22.7,22.45,22.65,12
DVZ15,2015-08-24 14:00,24,22.85,22.85,22.75,22.75,4
DVZ15,2015-08-24 14:30,24,22.95,22.95,22.55,22.55,2
DVZ15,2015-08-25 02:00,25,22.2,22.5,22.2,22.4,80
DVZ15,2015-08-25 02:30,25,22,22,21.65,21.9,59
DVZ15,2015-08-25 03:00,25,21.9,21.9,21.45,21.45,695
DVZ15,2015-08-25 03:30,25,21.5,21.6,21.5,21.55,415
DVZ15,2015-08-25 04:00,25,21.45,21.5,21.4,21.45,1140
DVZ15,2015-08-25 04:30,25,21.4,21.4,21.35,21.35,507
DVZ15,2015-08-25 05:00,25,21.45,21.5,21.3,21.3,41
DVZ15,2015-08-25 05:30,25,21.1,21.35,21.1,21.35,43
DVZ15,2015-08-25 06:00,25,21.45,21.45,21.3,21.3,34
DVZ15,2015-08-25 06:30,25,21.4,21.5,21.4,21.5,284
DVZ15,2015-08-25 07:00,25,21.55,21.55,21.5,21.55,1029
DVZ15,2015-08-25 07:30,25,21.55,21.6,21.5,21.5,1732
DVZ15,2015-08-25 08:00,25,21.5,21.6,21.5,21.5,230
DVZ15,2015-08-25 08:30,25,21.4,21.65,21.4,21.6,1262
DVZ15,2015-08-25 09:00,25,21.65,21.8,21.65,21.8,786
DVZ15,2015-08-25 09:30,25,21.8,21.95,21.8,21.95,322
DVZ15,2015-08-25 10:00,25,21.9,21.9,21.6,21.6,391
DVZ15,2015-08-25 10:30,25,21.7,21.8,21.7,21.7,162
DVZ15,2015-08-25 12:00,25,21.9,22.15,21.9,22.15,136
DVZ15,2015-08-25 12:30,25,22.15,22.2,22,22,18
DVZ15,2015-08-25 13:00,25,22.3,22.3,22.3,22.3,9
DVZ15,2015-08-25 14:00,25,22.25,22.25,22.2,22.2,17
DVZ15,2015-08-25 14:30,25,22.65,23.1,22.65,23.1,98
DVZ15,2015-08-26 02:00,26,22.55,22.55,22.35,22.35,15
DVZ15,2015-08-26 02:30,26,22.3,22.3,22.3,22.3,4
DVZ15,2015-08-26 03:00,26,22.2,22.2,22.1,22.1,107
DVZ15,2015-08-26 03:30,26,21.9,22.2,21.9,22.2,4
DVZ15,2015-08-26 04:00,26,22.15,22.15,22.15,22.15,15
DVZ15,2015-08-26 05:00,26,22.15,22.15,22.15,22.15,5
DVZ15,2015-08-26 05:30,26,22.15,22.15,22.1,22.1,555
DVZ15,2015-08-26 06:00,26,22.1,22.1,22.1,22.1,12
DVZ15,2015-08-26 06:30,26,22.15,22.15,22.15,22.15,2
DVZ15,2015-08-26 07:00,26,22.15,22.25,22.1,22.15,87
DVZ15,2015-08-26 07:30,26,22.15,22.15,22,22,87
DVZ15,2015-08-26 08:00,26,22.15,22.3,22.15,22.2,259
DVZ15,2015-08-26 08:30,26,22.25,22.65,22.25,22.6,256
DVZ15,2015-08-26 09:00,26,22.6,22.7,22.55,22.65,159
DVZ15,2015-08-26 09:30,26,22.7,22.8,22.6,22.6,55
DVZ15,2015-08-26 10:00,26,22.85,22.9,22.8,22.8,564
DVZ15,2015-08-26 10:30,26,22.85,23.25,22.85,23.2,914
DVZ15,2015-08-26 11:00,26,23.2,23.25,22.95,23.25,616
DVZ15,2015-08-26 11:30,26,23.15,23.15,23.15,23.15,241
DVZ15,2015-08-26 12:00,26,23.15,23.15,23.15,23.15,303
DVZ15,2015-08-26 12:30,26,22.95,22.95,22.95,22.95,1
DVZ15,2015-08-26 14:00,26,22.45,22.45,22.45,22.45,24
DVZ15,2015-08-26 14:30,26,22.4,22.45,22.35,22.45,77
DVZ15,2015-08-27 02:00,27,22.35,22.35,22.15,22.15,50
DVZ15,2015-08-27 02:30,27,22.35,22.35,22,22.05,309
DVZ15,2015-08-27 03:00,27,22.05,22.05,21.95,22,227
DVZ15,2015-08-27 03:30,27,21.9,21.9,21.9,21.9,165
DVZ15,2015-08-27 04:00,27,21.85,21.85,21.85,21.85,1
DVZ15,2015-08-27 04:30,27,21.9,21.95,21.9,21.95,70
DVZ15,2015-08-27 05:00,27,21.9,21.9,21.9,21.9,69
DVZ15,2015-08-27 05:30,27,22.05,22.05,22.05,22.05,251
DVZ15,2015-08-27 06:00,27,22.1,22.3,22.1,22.2,51
DVZ15,2015-08-27 07:00,27,22.2,22.2,22.2,22.2,17
DVZ15,2015-08-27 07:30,27,22.1,22.15,22.05,22.15,44
DVZ15,2015-08-27 08:00,27,22,22,21.9,21.95,65
DVZ15,2015-08-27 08:30,27,21.85,22,21.85,21.9,269
DVZ15,2015-08-27 09:00,27,22.2,22.2,22,22,21
DVZ15,2015-08-27 09:30,27,22.05,22.05,22.05,22.05,10
DVZ15,2015-08-27 10:00,27,22,22.15,21.95,22.15,85
DVZ15,2015-08-27 10:30,27,22.2,22.2,22.2,22.2,2
DVZ15,2015-08-27 13:00,27,22.45,22.5,22.45,22.5,138
DVZ15,2015-08-27 13:30,27,22.45,22.5,22.4,22.5,5310
DVZ15,2015-08-27 14:00,27,22.6,22.75,22.55,22.55,224
DVZ15,2015-08-27 14:30,27,22.4,22.4,22.35,22.35,15
DVZ15,2015-08-28 03:00,28,22.6,22.65,22.45,22.6,118
DVZ15,2015-08-28 03:30,28,22.65,22.65,22.65,22.65,1
DVZ15,2015-08-28 04:00,28,22.65,22.65,22.65,22.65,54
DVZ15,2015-08-28 05:00,28,22.5,22.5,22.5,22.5,1
DVZ15,2015-08-28 05:30,28,22.6,22.65,22.6,22.65,99
DVZ15,2015-08-28 06:00,28,22.65,22.65,22.5,22.5,116
DVZ15,2015-08-28 06:30,28,22.5,22.65,22.5,22.5,118
DVZ15,2015-08-28 07:00,28,22.55,22.55,22.55,22.55,4
DVZ15,2015-08-28 08:30,28,22.55,22.65,22.55,22.65,74
DVZ15,2015-08-28 09:00,28,22.65,22.8,22.65,22.65,59
DVZ15,2015-08-28 09:30,28,22.65,22.75,22.65,22.75,26
DVZ15,2015-08-28 10:00,28,22.75,22.8,22.75,22.75,223
DVZ15,2015-08-28 10:30,28,22.7,22.95,22.7,22.95,105
DVZ15,2015-08-28 11:00,28,23,23,22.85,22.85,670
DVZ15,2015-08-28 11:30,28,22.85,22.95,22.8,22.95,61
DVZ15,2015-08-28 12:30,28,23.1,23.1,23.1,23.1,1
DVZ15,2015-08-28 13:00,28,23.25,23.25,23.2,23.2,3
DVZ15,2015-08-28 13:30,28,23.3,23.35,23.3,23.35,109
DVZ15,2015-08-28 14:00,28,23.35,23.5,23.35,23.5,21
DVZ15,2015-08-28 14:30,28,23.55,23.55,23.55,23.55,45
DVZ15,2015-08-31 02:00,31,23.3,23.6,23.3,23.6,16
DVZ15,2015-08-31 03:00,31,23.35,23.35,23.2,23.2,20
DVZ15,2015-08-31 04:00,31,23.2,23.2,23.2,23.2,2
DVZ15,2015-08-31 04:30,31,23.15,23.15,23.15,23.15,1
DVZ15,2015-08-31 05:00,31,23.15,23.15,23.1,23.1,2
DVZ15,2015-08-31 08:00,31,23.3,23.3,23.3,23.3,10
DVZ15,2015-08-31 08:30,31,23.4,23.4,23.2,23.3,107
DVZ15,2015-08-31 09:00,31,23.25,23.35,23.2,23.2,603
DVZ15,2015-08-31 09:30,31,23.2,23.35,23.2,23.35,680
DVZ15,2015-08-31 10:00,31,23.35,23.45,23.35,23.35,1082
DVZ15,2015-08-31 10:30,31,23.4,23.4,23.35,23.35,21
DVZ15,2015-08-31 12:00,31,23.5,23.5,23.5,23.5,10
DVZ15,2015-08-31 12:30,31,23.55,23.55,23.5,23.5,6
DVZ15,2015-08-31 13:00,31,23.5,23.6,23.5,23.6,5
DVZ15,2015-08-31 13:30,31,23.55,23.6,23.55,23.6,5
DVZ15,2015-08-31 14:00,31,23.4,23.4,23.4,23.4,3
DVZ15,2015-08-31 14:30,31,23.45,23.45,23.45,23.45,5
DVZ15,2015-09-01 02:00,1,23.95,24.15,23.9,24.15,198
DVZ15,2015-09-01 02:30,1,24.2,24.75,24.2,24.55,331
DVZ15,2015-09-01 03:00,1,24.4,24.5,24.3,24.5,278
DVZ15,2015-09-01 03:30,1,24.45,24.65,24.45,24.6,111
DVZ15,2015-09-01 04:00,1,24.5,24.6,24.5,24.6,123
DVZ15,2015-09-01 04:30,1,24.55,24.55,24.55,24.55,50
DVZ15,2015-09-01 05:00,1,24.6,24.65,24.5,24.5,84
DVZ15,2015-09-01 05:30,1,24.5,24.5,24.45,24.45,7
DVZ15,2015-09-01 06:00,1,24.45,24.45,24.45,24.45,2
DVZ15,2015-09-01 07:00,1,24.55,24.6,24.5,24.6,159
DVZ15,2015-09-01 07:30,1,24.6,24.95,24.6,24.95,108
DVZ15,2015-09-01 08:00,1,24.85,24.85,24.65,24.7,76
DVZ15,2015-09-01 08:30,1,24.65,24.7,24.6,24.7,586
DVZ15,2015-09-01 09:00,1,24.75,24.9,24.75,24.85,171
DVZ15,2015-09-01 09:30,1,24.75,24.95,24.7,24.95,410
DVZ15,2015-09-01 10:00,1,25.15,25.2,25.05,25.2,447
DVZ15,2015-09-01 10:30,1,25.15,25.15,25.05,25.05,15
DVZ15,2015-09-01 13:00,1,25.15,25.35,25.15,25.35,10
DVZ15,2015-09-01 14:00,1,25.3,25.45,25.3,25.4,128
DVZ15,2015-09-01 14:30,1,25.55,25.95,25.55,25.8,174
DVZ15,2015-09-02 02:00,2,25.45,25.45,24.9,24.95,111
DVZ15,2015-09-02 02:30,2,24.9,24.95,24.9,24.95,18
DVZ15,2015-09-02 03:00,2,25,25.15,24.95,25.05,1336
DVZ15,2015-09-02 03:30,2,25,25,24.95,25,514
DVZ15,2015-09-02 04:00,2,25,25,24.95,25,934
DVZ15,2015-09-02 04:30,2,25.05,25.2,25.05,25.1,1255
DVZ15,2015-09-02 05:00,2,25.05,25.05,25,25,171
DVZ15,2015-09-02 05:30,2,25,25,24.9,25,347
DVZ15,2015-09-02 06:00,2,25,25,25,25,71
DVZ15,2015-09-02 06:30,2,24.95,24.95,24.95,24.95,228
DVZ15,2015-09-02 07:00,2,24.95,25,24.95,25,326
DVZ15,2015-09-02 07:30,2,25,25.05,25,25,167
DVZ15,2015-09-02 08:00,2,24.95,24.95,24.95,24.95,8
DVZ15,2015-09-02 08:30,2,24.95,25.15,24.95,25.15,766
DVZ15,2015-09-02 09:00,2,25.1,25.15,25.05,25.15,599
DVZ15,2015-09-02 09:30,2,25.35,25.35,25.3,25.3,20
DVZ15,2015-09-02 10:00,2,25.25,25.5,25.2,25.4,612
DVZ15,2015-09-02 10:30,2,25.4,25.45,25.4,25.45,270
DVZ15,2015-09-02 11:30,2,25.4,25.4,25.35,25.35,7
DVZ15,2015-09-02 12:00,2,25.3,25.3,25.2,25.2,18
DVZ15,2015-09-02 12:30,2,25.25,25.25,25.25,25.25,28
DVZ15,2015-09-02 13:00,2,25.1,25.1,25.1,25.1,5
DVZ15,2015-09-02 14:00,2,25,25.05,25,25.05,19
DVZ15,2015-09-02 14:30,2,24.9,24.9,24.7,24.7,49
DVZ15,2015-09-03 02:00,3,24.75,24.8,24.65,24.75,48
DVZ15,2015-09-03 02:30,3,24.7,24.7,24.55,24.6,41
DVZ15,2015-09-03 03:00,3,24.55,24.6,24.5,24.5,256
DVZ15,2015-09-03 03:30,3,24.5,24.5,24.4,24.4,30
DVZ15,2015-09-03 04:30,3,24.6,24.6,24.6,24.6,10
DVZ15,2015-09-03 05:30,3,24.6,24.7,24.6,24.7,20
DVZ15,2015-09-03 06:00,3,24.65,24.65,24.65,24.65,49
DVZ15,2015-09-03 06:30,3,24.7,24.7,24.7,24.7,4
DVZ15,2015-09-03 07:00,3,24.7,24.8,24.65,24.65,41
DVZ15,2015-09-03 07:30,3,24.65,24.65,24.3,24.3,14
DVZ15,2015-09-03 08:00,3,24.4,24.5,24.4,24.5,331
DVZ15,2015-09-03 08:30,3,24.45,24.55,24.45,24.55,46
DVZ15,2015-09-03 09:00,3,24.55,24.55,24.45,24.45,220
DVZ15,2015-09-03 09:30,3,24.45,24.5,24.35,24.35,67
DVZ15,2015-09-03 10:00,3,24.4,24.55,24.25,24.55,537
DVZ15,2015-09-03 10:30,3,24.5,24.5,24.35,24.35,125
DVZ15,2015-09-03 11:00,3,24.4,24.4,24.4,24.4,27
DVZ15,2015-09-03 12:00,3,24.75,24.8,24.65,24.65,11
DVZ15,2015-09-03 12:30,3,24.75,24.9,24.75,24.9,19
DVZ15,2015-09-03 13:00,3,24.9,25.05,24.9,24.95,67
DVZ15,2015-09-03 13:30,3,25,25,25,25,3
DVZ15,2015-09-03 14:00,3,24.9,24.9,24.9,24.9,1
DVZ15,2015-09-04 02:00,4,25.1,25.1,25.1,25.1,21
DVZ15,2015-09-04 03:00,4,25.5,25.6,25.5,25.55,32
DVZ15,2015-09-04 03:30,4,25.5,25.55,25.5,25.55,63
DVZ15,2015-09-04 04:00,4,25.65,25.65,25.6,25.6,240
DVZ15,2015-09-04 04:30,4,25.5,25.55,25.5,25.55,52
DVZ15,2015-09-04 05:00,4,25.65,25.8,25.55,25.7,244
DVZ15,2015-09-04 05:30,4,25.8,25.8,25.8,25.8,59
DVZ15,2015-09-04 06:00,4,25.85,26,25.85,26,108
DVZ15,2015-09-04 07:00,4,25.9,25.9,25.7,25.8,46
DVZ15,2015-09-04 07:30,4,25.55,26.1,25.55,26.1,121
DVZ15,2015-09-04 08:00,4,26.1,26.1,25.95,25.95,54
DVZ15,2015-09-04 08:30,4,26,26,25.85,25.85,48
DVZ15,2015-09-04 09:00,4,25.95,25.95,25.85,25.85,16
DVZ15,2015-09-04 09:30,4,25.85,26,25.85,25.95,242
DVZ15,2015-09-04 10:00,4,26,26.15,25.95,26.15,345
DVZ15,2015-09-04 10:30,4,26.15,26.2,26.1,26.1,29
DVZ15,2015-09-04 11:00,4,26.1,26.25,26.1,26.25,119
DVZ15,2015-09-04 12:00,4,26.25,26.25,26.25,26.25,1
DVZ15,2015-09-04 12:30,4,26.35,26.35,26.35,26.35,9
DVZ15,2015-09-04 13:00,4,26.45,26.5,26.45,26.5,2
DVZ15,2015-09-04 14:30,4,26.1,26.15,26.1,26.15,51
DVZ15,2015-09-07 02:00,7,25.8,25.8,25.8,25.8,27
DVZ15,2015-09-07 02:30,7,25.75,25.75,25.7,25.75,55
DVZ15,2015-09-07 03:00,7,25.8,25.8,25.8,25.8,12
DVZ15,2015-09-07 04:00,7,26,26.05,26,26.05,25
DVZ15,2015-09-07 05:00,7,26.15,26.15,26.15,26.15,8
DVZ15,2015-09-07 07:30,7,26,26,26,26,368
DVZ15,2015-09-07 08:00,7,26.1,26.1,26.1,26.1,200
DVZ15,2015-09-07 08:30,7,26.1,26.1,26.05,26.1,201
DVZ15,2015-09-07 09:00,7,26.2,26.2,26.05,26.2,855
DVZ15,2015-09-07 09:30,7,26.1,26.1,26.1,26.1,200
DVZ15,2015-09-07 10:00,7,26.15,26.15,26.15,26.15,14
DVZ15,2015-09-07 10:30,7,26.05,26.2,26.05,26.2,8
DVZ15,2015-09-08 02:30,8,25.65,25.65,25.45,25.55,117
DVZ15,2015-09-08 03:30,8,25.55,25.6,25.5,25.5,296
DVZ15,2015-09-08 04:00,8,25.5,25.55,25.4,25.55,255
DVZ15,2015-09-08 04:30,8,25.45,25.45,25.45,25.45,8
DVZ15,2015-09-08 05:00,8,25.5,25.5,25.5,25.5,1
DVZ15,2015-09-08 05:30,8,25.55,25.55,25.45,25.45,2
DVZ15,2015-09-08 06:00,8,25.5,25.65,25.5,25.65,9
DVZ15,2015-09-08 06:30,8,25.65,25.7,25.65,25.7,221
DVZ15,2015-09-08 07:00,8,25.8,25.8,25.8,25.8,1
DVZ15,2015-09-08 07:30,8,25.65,25.65,25.65,25.65,17
DVZ15,2015-09-08 08:00,8,25.7,25.7,25.65,25.65,241
DVZ15,2015-09-08 08:30,8,25.6,25.7,25.5,25.5,33
DVZ15,2015-09-08 09:00,8,25.6,25.6,25.5,25.5,51
DVZ15,2015-09-08 09:30,8,25.5,25.7,25.5,25.65,363
DVZ15,2015-09-08 10:00,8,25.6,25.7,25.5,25.5,344
DVZ15,2015-09-08 10:30,8,25.55,25.65,25.55,25.65,50
DVZ15,2015-09-08 11:00,8,25.5,25.5,25.5,25.5,12
DVZ15,2015-09-08 11:30,8,25.45,25.45,25.45,25.45,5
DVZ15,2015-09-08 13:30,8,25.4,25.4,25.35,25.35,10
DVZ15,2015-09-08 14:00,8,25.35,25.35,25.3,25.35,13
DVZ15,2015-09-08 14:30,8,25.2,25.2,25.15,25.15,6
DVZ15,2015-09-09 02:00,9,24.9,24.9,24.7,24.7,363
DVZ15,2015-09-09 02:30,9,24.7,24.75,24.65,24.7,171
DVZ15,2015-09-09 03:00,9,24.65,24.8,24.65,24.75,39
DVZ15,2015-09-09 03:30,9,24.7,24.8,24.7,24.8,28
DVZ15,2015-09-09 04:00,9,24.8,24.8,24.8,24.8,6
DVZ15,2015-09-09 04:30,9,24.7,24.75,24.65,24.75,38
DVZ15,2015-09-09 05:00,9,24.8,24.8,24.8,24.8,39
DVZ15,2015-09-09 05:30,9,24.85,24.85,24.85,24.85,2
DVZ15,2015-09-09 06:30,9,24.65,24.65,24.65,24.65,108
DVZ15,2015-09-09 07:00,9,24.7,24.7,24.7,24.7,11
DVZ15,2015-09-09 07:30,9,24.65,24.65,24.5,24.5,94
DVZ15,2015-09-09 08:00,9,24.4,24.5,24.4,24.5,67
DVZ15,2015-09-09 08:30,9,24.55,24.55,24.5,24.55,16
DVZ15,2015-09-09 09:00,9,24.6,24.65,24.6,24.65,14
DVZ15,2015-09-09 09:30,9,24.65,24.75,24.65,24.7,46
DVZ15,2015-09-09 10:00,9,24.75,24.75,24.6,24.65,123
DVZ15,2015-09-09 10:30,9,24.7,24.7,24.7,24.7,2
DVZ15,2015-09-09 11:30,9,24.5,24.55,24.5,24.55,9
DVZ15,2015-09-09 12:30,9,24.95,24.95,24.95,24.95,21
DVZ15,2015-09-09 13:00,9,25,25.1,25,25.1,38
DVZ15,2015-09-09 13:30,9,25.25,25.25,25.2,25.2,9
DVZ15,2015-09-09 14:00,9,25,25,25,25,5
DVZ15,2015-09-09 14:30,9,25.45,25.45,25.25,25.25,51
DVZ15,2015-09-10 02:00,10,25.1,25.1,24.25,24.4,537
DVZ15,2015-09-10 02:30,10,24.65,24.7,24.4,24.45,357
DVZ15,2015-09-10 03:00,10,24.4,24.9,24.4,24.9,182
DVZ15,2015-09-10 03:30,10,24.9,24.9,24.9,24.9,3
DVZ15,2015-09-10 04:00,10,24.9,24.95,24.9,24.9,40
DVZ15,2015-09-10 04:30,10,24.85,24.85,24.7,24.7,15
DVZ15,2015-09-10 05:00,10,24.85,24.85,24.8,24.8,103
DVZ15,2015-09-10 05:30,10,24.85,24.85,24.85,24.85,8
DVZ15,2015-09-10 06:30,10,25,25.1,25,25.1,80
DVZ15,2015-09-10 07:00,10,25.2,25.25,25.2,25.25,51
DVZ15,2015-09-10 07:30,10,25.35,25.6,25.35,25.45,105
DVZ15,2015-09-10 08:00,10,25.5,25.5,25.45,25.45,30
DVZ15,2015-09-10 08:30,10,25.45,25.45,25.25,25.35,184
DVZ15,2015-09-10 09:00,10,25.45,25.6,25.45,25.6,177
DVZ15,2015-09-10 09:30,10,25.3,25.3,25.05,25.1,4
DVZ15,2015-09-10 10:00,10,25.35,25.35,25.25,25.3,279
DVZ15,2015-09-10 11:00,10,25,25,24.95,25,254
DVZ15,2015-09-10 11:30,10,25.1,25.15,25.1,25.15,6
DVZ15,2015-09-10 12:00,10,25,25,25,25,100
DVZ15,2015-09-10 13:00,10,24.75,24.75,24.75,24.75,2
DVZ15,2015-09-10 13:30,10,24.8,25,24.8,25,12
DVZ15,2015-09-10 14:00,10,25.15,25.15,25.15,25.15,4
DVZ15,2015-09-10 14:30,10,25.05,25.05,24.8,24.8,17
DVZ15,2015-09-11 02:30,11,25,25,25,25,3
DVZ15,2015-09-11 03:30,11,24.95,25.05,24.95,25.05,127
DVZ15,2015-09-11 04:00,11,25.05,25.05,25.05,25.05,90
DVZ15,2015-09-11 04:30,11,25.05,25.05,25.05,25.05,45
DVZ15,2015-09-11 05:00,11,25.05,25.2,25.05,25.15,16
DVZ15,2015-09-11 07:30,11,25,25.15,25,25.15,91
DVZ15,2015-09-11 08:30,11,25.15,25.15,24.85,24.85,162
DVZ15,2015-09-11 09:00,11,25,25.05,24.85,24.85,41
DVZ15,2015-09-11 09:30,11,24.9,24.9,24.9,24.9,2
DVZ15,2015-09-11 10:00,11,25,25.05,24.85,24.9,228
DVZ15,2015-09-11 10:30,11,24.95,24.95,24.9,24.9,105
DVZ15,2015-09-11 12:00,11,24.8,24.9,24.8,24.9,12
DVZ15,2015-09-11 13:00,11,24.85,24.85,24.85,24.85,10
DVZ15,2015-09-11 14:00,11,24.75,24.75,24.75,24.75,1
DVZ15,2015-09-11 14:30,11,24.65,24.65,24.6,24.6,3
DVZ15,2015-09-14 02:00,14,24.95,24.95,24.8,24.85,48
DVZ15,2015-09-14 02:30,14,24.75,24.85,24.65,24.75,81
DVZ15,2015-09-14 03:30,14,24.8,24.9,24.8,24.9,89
DVZ15,2015-09-14 04:00,14,24.85,24.85,24.85,24.85,17
DVZ15,2015-09-14 04:30,14,24.85,24.85,24.85,24.85,10
DVZ15,2015-09-14 05:00,14,24.8,24.8,24.75,24.75,33
DVZ15,2015-09-14 06:30,14,24.85,24.95,24.85,24.95,245
DVZ15,2015-09-14 07:00,14,24.95,24.95,24.9,24.95,239
DVZ15,2015-09-14 07:30,14,24.9,24.9,24.9,24.9,10
DVZ15,2015-09-14 08:00,14,24.9,24.9,24.85,24.85,22
DVZ15,2015-09-14 08:30,14,24.9,25.1,24.9,25.05,118
DVZ15,2015-09-14 09:30,14,25,25,24.7,24.8,41
DVZ15,2015-09-14 10:00,14,24.75,24.95,24.75,24.95,1030
DVZ15,2015-09-14 10:30,14,24.95,24.95,24.9,24.95,417
DVZ15,2015-09-14 11:00,14,24.9,24.95,24.9,24.95,15
DVZ15,2015-09-14 12:30,14,24.9,24.9,24.9,24.9,5
DVZ15,2015-09-14 13:30,14,24.9,24.9,24.8,24.8,9
DVZ15,2015-09-15 02:30,15,24.85,24.85,24.85,24.85,9
DVZ15,2015-09-15 03:00,15,25.05,25.05,25.05,25.05,109
DVZ15,2015-09-15 03:30,15,25,25,25,25,8
DVZ15,2015-09-15 04:00,15,25,25.1,25,25.05,17
DVZ15,2015-09-15 04:30,15,25,25,25,25,20
DVZ15,2015-09-15 06:00,15,24.65,24.65,24.6,24.6,14
DVZ15,2015-09-15 07:00,15,24.8,24.8,24.8,24.8,10
DVZ15,2015-09-15 08:00,15,24.55,24.55,24.55,24.55,1
DVZ15,2015-09-15 08:30,15,24.6,24.6,24.5,24.5,182
DVZ15,2015-09-15 09:00,15,24.5,24.5,24.45,24.45,245
DVZ15,2015-09-15 09:30,15,24.35,24.35,24.2,24.25,159
DVZ15,2015-09-15 10:00,15,24.25,24.35,24.25,24.3,238
DVZ15,2015-09-15 10:30,15,24.4,24.4,24.35,24.35,50
DVZ15,2015-09-15 11:00,15,24.3,24.3,24,24,246
DVZ15,2015-09-15 11:30,15,24,24,24,24,5
DVZ15,2015-09-15 12:00,15,23.95,23.95,23.9,23.95,110
DVZ15,2015-09-15 12:30,15,23.8,23.9,23.75,23.85,273
DVZ15,2015-09-15 13:00,15,23.85,23.85,23.75,23.75,13
DVZ15,2015-09-15 13:30,15,23.7,23.7,23.55,23.55,9
DVZ15,2015-09-15 14:30,15,23.4,23.4,23.4,23.4,21
DVZ15,2015-09-16 02:00,16,23.3,23.3,23.05,23.3,105
DVZ15,2015-09-16 02:30,16,23.3,23.3,23.15,23.3,342
DVZ15,2015-09-16 03:00,16,23.3,23.3,23.25,23.3,84
DVZ15,2015-09-16 03:30,16,23.2,23.3,23.2,23.3,13
DVZ15,2015-09-16 04:00,16,23.2,23.2,23.15,23.15,17
DVZ15,2015-09-16 04:30,16,23.25,23.25,23.25,23.25,3
DVZ15,2015-09-16 06:30,16,23.1,23.1,23.1,23.1,4
DVZ15,2015-09-16 07:00,16,23.1,23.1,23.1,23.1,1
DVZ15,2015-09-16 07:30,16,23.05,23.2,23.05,23.2,65
DVZ15,2015-09-16 08:00,16,23.15,23.15,22.85,22.85,297
DVZ15,2015-09-16 08:30,16,22.95,22.95,22.75,22.95,112
DVZ15,2015-09-16 09:00,16,23.05,23.05,22.95,22.95,130
DVZ15,2015-09-16 09:30,16,22.95,22.95,22.85,22.85,164
DVZ15,2015-09-16 10:00,16,22.85,22.85,22.6,22.6,257
DVZ15,2015-09-16 10:30,16,22.6,22.6,22.55,22.55,43
DVZ15,2015-09-16 11:00,16,22.65,22.65,22.65,22.65,29
DVZ15,2015-09-16 12:00,16,22.65,22.85,22.65,22.85,31
DVZ15,2015-09-16 12:30,16,22.95,22.95,22.8,22.8,17
DVZ15,2015-09-16 13:30,16,22.75,22.75,22.75,22.75,4
DVZ15,2015-09-16 14:00,16,22.7,22.7,22.5,22.5,28
DVZ15,2015-09-16 14:30,16,22.5,22.5,22.45,22.45,18
DVZ15,2015-09-17 02:30,17,22.55,22.55,22.4,22.45,58
DVZ15,2015-09-17 03:00,17,22.55,22.55,22.55,22.55,3
DVZ15,2015-09-17 03:30,17,22.5,22.5,22.5,22.5,13
DVZ15,2015-09-17 04:00,17,22.5,22.55,22.5,22.55,260
DVZ15,2015-09-17 04:30,17,22.55,22.55,22.55,22.55,65
DVZ15,2015-09-17 05:30,17,22.5,22.5,22.5,22.5,12
DVZ15,2015-09-17 06:30,17,22.45,22.5,22.45,22.45,70
DVZ15,2015-09-17 07:00,17,22.5,22.5,22.4,22.45,46
DVZ15,2015-09-17 07:30,17,22.4,22.5,22.4,22.5,35
DVZ15,2015-09-17 08:00,17,22.5,22.5,22.4,22.4,2025
DVZ15,2015-09-17 08:30,17,22.55,22.55,22.45,22.5,175
DVZ15,2015-09-17 09:00,17,22.5,22.5,22.4,22.5,97
DVZ15,2015-09-17 09:30,17,22.5,22.55,22.4,22.4,122
DVZ15,2015-09-17 10:00,17,22.35,22.35,22.2,22.25,247
DVZ15,2015-09-17 10:30,17,22.25,22.3,22.15,22.3,576
DVZ15,2015-09-17 12:00,17,22.2,22.2,22.2,22.2,34
DVZ15,2015-09-17 13:00,17,22.15,22.15,21.9,22.05,120
DVZ15,2015-09-17 13:30,17,21.9,21.9,21.4,21.45,64
DVZ15,2015-09-17 14:00,17,21.35,21.85,21.3,21.85,46
DVZ15,2015-09-17 14:30,17,22,22.15,22,22.15,12
DVZ15,2015-09-18 02:00,18,22.5,22.7,22.5,22.7,73
DVZ15,2015-09-18 02:30,18,22.4,22.4,22.4,22.4,7
DVZ15,2015-09-18 03:00,18,22.1,22.1,22.1,22.1,4
DVZ15,2015-09-18 03:30,18,22.2,22.45,22.2,22.45,353
DVZ15,2015-09-18 04:00,18,22.45,22.45,22.45,22.45,3
DVZ15,2015-09-18 04:30,18,22.35,22.65,22.35,22.65,5
DVZ15,2015-09-18 05:00,18,22.7,22.8,22.65,22.75,63
DVZ15,2015-09-18 05:30,18,22.85,22.85,22.75,22.75,59
DVZ15,2015-09-18 06:00,18,22.8,22.8,22.75,22.75,41
DVZ15,2015-09-18 06:30,18,22.7,22.7,22.7,22.7,71
DVZ15,2015-09-18 07:00,18,22.75,22.75,22.75,22.75,5
DVZ15,2015-09-18 07:30,18,22.85,22.95,22.85,22.95,8
DVZ15,2015-09-18 08:00,18,23.1,23.2,23.05,23.05,105
DVZ15,2015-09-18 08:30,18,23.05,23.1,23,23.05,141
DVZ15,2015-09-18 09:00,18,23,23.05,22.9,22.9,156
DVZ15,2015-09-18 09:30,18,23,23.1,22.95,23,22
DVZ15,2015-09-18 10:00,18,22.95,23.05,22.95,22.95,149
DVZ15,2015-09-18 10:30,18,23.1,23.1,22.9,22.9,72
DVZ15,2015-09-18 11:00,18,23.1,23.2,23.1,23.1,26
DVZ15,2015-09-18 11:30,18,23.2,23.2,23,23,9
DVZ15,2015-09-18 12:00,18,22.95,22.95,22.95,22.95,26
DVZ15,2015-09-18 13:00,18,23,23.05,23,23.05,9
DVZ15,2015-09-18 13:30,18,23,23.2,23,23.2,104
DVZ15,2015-09-18 14:00,18,23.35,23.5,23.35,23.5,51
DVZ15,2015-09-18 14:30,18,23.5,23.7,23.35,23.35,116
DVZ15,2015-09-21 02:00,21,23.2,23.2,23.1,23.1,207
DVZ15,2015-09-21 02:30,21,23.2,23.25,23.15,23.25,73
DVZ15,2015-09-21 03:00,21,23.3,23.3,23.25,23.25,17
DVZ15,2015-09-21 03:30,21,23,23,23,23,70
DVZ15,2015-09-21 05:30,21,23,23,23,23,6
DVZ15,2015-09-21 06:00,21,22.95,23,22.9,23,5
DVZ15,2015-09-21 06:30,21,22.95,22.95,22.8,22.8,105
DVZ15,2015-09-21 07:00,21,22.8,22.8,22.8,22.8,1
DVZ15,2015-09-21 07:30,21,22.85,22.95,22.85,22.9,3
DVZ15,2015-09-21 08:00,21,22.95,23.1,22.95,23.1,23
DVZ15,2015-09-21 08:30,21,23,23,22.9,22.9,59
DVZ15,2015-09-21 09:00,21,23.05,23.05,23.05,23.05,1
DVZ15,2015-09-21 09:30,21,22.8,22.9,22.8,22.9,361
DVZ15,2015-09-21 10:00,21,22.9,22.95,22.85,22.85,927
DVZ15,2015-09-21 10:30,21,22.85,23.05,22.85,23.05,137
DVZ15,2015-09-21 11:00,21,23.2,23.2,23.15,23.2,35
DVZ15,2015-09-21 12:00,21,23.3,23.3,23.25,23.25,6
DVZ15,2015-09-21 12:30,21,23.3,23.3,23.1,23.1,7
DVZ15,2015-09-21 13:00,21,23.3,23.3,23.3,23.3,7
DVZ15,2015-09-21 13:30,21,23.35,23.35,23,23,105
DVZ15,2015-09-22 02:00,22,23.1,23.15,23.1,23.15,25
DVZ15,2015-09-22 02:30,22,23.1,23.4,22.95,23.2,248
DVZ15,2015-09-22 03:00,22,23.35,23.65,23.15,23.5,431
DVZ15,2015-09-22 03:30,22,23.4,23.45,23.3,23.45,52
DVZ15,2015-09-22 04:00,22,23.45,23.75,23.45,23.75,45
DVZ15,2015-09-22 05:00,22,24,24.1,23.95,23.95,41
DVZ15,2015-09-22 05:30,22,23.9,23.9,23.75,23.85,17
DVZ15,2015-09-22 06:00,22,23.85,24,23.8,23.85,40
DVZ15,2015-09-22 06:30,22,23.75,23.75,23.7,23.7,2
DVZ15,2015-09-22 07:00,22,23.8,23.85,23.6,23.7,613
DVZ15,2015-09-22 07:30,22,23.85,23.9,23.6,23.6,274
DVZ15,2015-09-22 08:00,22,23.6,23.6,23.6,23.6,10
DVZ15,2015-09-22 08:30,22,23.6,23.75,23.55,23.75,55
DVZ15,2015-09-22 09:00,22,23.65,23.7,23.55,23.7,219
DVZ15,2015-09-22 09:30,22,23.75,24.05,23.7,23.8,903
DVZ15,2015-09-22 10:00,22,23.85,23.95,23.75,23.85,1321
DVZ15,2015-09-22 10:30,22,23.85,23.95,23.8,23.85,306
DVZ15,2015-09-22 11:00,22,23.85,24.05,23.85,24.05,680
DVZ15,2015-09-22 11:30,22,23.95,24.1,23.9,24.05,687
DVZ15,2015-09-22 12:00,22,24.05,24.1,24,24.05,33
DVZ15,2015-09-22 12:30,22,24.05,24.25,24.05,24.2,128
DVZ15,2015-09-22 13:00,22,24.2,24.35,24.2,24.3,25
DVZ15,2015-09-22 13:30,22,24.3,24.3,24.3,24.3,5
DVZ15,2015-09-22 14:00,22,24.4,24.4,24.05,24.05,57
DVZ15,2015-09-22 14:30,22,24,24,23.7,23.7,154
DVZ15,2015-09-22 15:00,22,23.2,23.2,23.2,23.2,11
DVZ15,2015-09-23 02:00,23,23.8,23.8,23.8,23.8,11
DVZ15,2015-09-23 02:30,23,23.85,23.85,23.8,23.8,17
DVZ15,2015-09-23 03:00,23,23.85,23.9,23.8,23.8,18
DVZ15,2015-09-23 03:30,23,23.7,23.7,23.6,23.65,14
DVZ15,2015-09-23 04:00,23,23.6,23.7,23.6,23.6,101
DVZ15,2015-09-23 04:30,23,23.6,23.65,23.5,23.5,14
DVZ15,2015-09-23 05:00,23,23.55,23.6,23.55,23.6,53
DVZ15,2015-09-23 06:30,23,23.6,23.65,23.6,23.65,31
DVZ15,2015-09-23 07:00,23,23.65,23.65,23.65,23.65,116
DVZ15,2015-09-23 07:30,23,23.6,23.65,23.6,23.6,12
DVZ15,2015-09-23 08:00,23,23.65,23.85,23.65,23.8,437
DVZ15,2015-09-23 08:30,23,23.65,23.85,23.6,23.75,1447
DVZ15,2015-09-23 09:00,23,23.7,23.8,23.65,23.65,317
DVZ15,2015-09-23 09:30,23,23.5,23.65,23.5,23.6,316
DVZ15,2015-09-23 10:00,23,23.6,23.8,23.6,23.8,71
DVZ15,2015-09-23 10:30,23,23.8,24,23.75,23.95,37
DVZ15,2015-09-23 12:00,23,23.6,23.75,23.6,23.75,219
DVZ15,2015-09-23 12:30,23,23.75,23.75,23.7,23.7,26
DVZ15,2015-09-23 13:00,23,23.45,23.45,23.45,23.45,12
DVZ15,2015-09-23 14:00,23,23.7,23.75,23.7,23.75,7
DVZ15,2015-09-24 02:00,24,23.9,24,23.9,24,15
DVZ15,2015-09-24 02:30,24,23.95,23.95,23.8,23.85,54
DVZ15,2015-09-24 03:00,24,23.8,23.8,23.5,23.55,47
DVZ15,2015-09-24 03:30,24,23.6,23.8,23.6,23.8,71
DVZ15,2015-09-24 04:00,24,23.8,24,23.8,23.95,242
DVZ15,2015-09-24 04:30,24,23.95,23.95,23.95,23.95,3
DVZ15,2015-09-24 05:00,24,23.9,24,23.9,24,8
DVZ15,2015-09-24 05:30,24,24.3,24.3,24.25,24.25,32
DVZ15,2015-09-24 06:00,24,24.3,24.45,24.3,24.45,182
DVZ15,2015-09-24 07:00,24,24.4,24.5,24.4,24.5,124
DVZ15,2015-09-24 07:30,24,24.45,24.45,24.4,24.4,84
DVZ15,2015-09-24 08:00,24,24.45,24.5,24.4,24.4,150
DVZ15,2015-09-24 08:30,24,24.35,24.55,24.35,24.5,28
DVZ15,2015-09-24 09:00,24,24.5,24.65,24.5,24.6,23
DVZ15,2015-09-24 09:30,24,24.5,24.8,24.5,24.75,161
DVZ15,2015-09-24 10:00,24,24.75,24.75,24.5,24.55,115
DVZ15,2015-09-24 10:30,24,24.5,24.6,24.5,24.6,135
DVZ15,2015-09-24 11:00,24,24.55,24.55,24.45,24.45,67
DVZ15,2015-09-24 11:30,24,24.55,24.65,24.55,24.55,17
DVZ15,2015-09-24 12:00,24,24.55,24.55,24.55,24.55,5
DVZ15,2015-09-24 12:30,24,24.5,24.5,24.4,24.4,9
DVZ15,2015-09-24 13:00,24,24.4,24.4,24.3,24.3,13
DVZ15,2015-09-24 13:30,24,24.2,24.2,24.15,24.15,2
DVZ15,2015-09-24 14:00,24,24.05,24.05,24.05,24.05,5
DVZ15,2015-09-24 14:30,24,23.9,23.9,23.9,23.9,6
DVZ15,2015-09-25 02:00,25,23.8,23.8,23.55,23.55,73
DVZ15,2015-09-25 02:30,25,23.55,23.55,23.35,23.5,31
DVZ15,2015-09-25 03:00,25,23.7,23.7,23.7,23.7,1
DVZ15,2015-09-25 03:30,25,23.6,23.7,23.6,23.6,654
DVZ15,2015-09-25 04:30,25,23.6,23.6,23.6,23.6,5
DVZ15,2015-09-25 06:00,25,23.75,23.75,23.75,23.75,2
DVZ15,2015-09-25 06:30,25,23.7,23.7,23.7,23.7,1
DVZ15,2015-09-25 07:00,25,23.55,23.7,23.55,23.7,5
DVZ15,2015-09-25 07:30,25,23.65,23.7,23.5,23.55,30
DVZ15,2015-09-25 08:00,25,23.65,23.65,23.65,23.65,2
DVZ15,2015-09-25 08:30,25,23.65,23.75,23.65,23.75,15
DVZ15,2015-09-25 09:30,25,23.75,23.75,23.55,23.55,277
DVZ15,2015-09-25 10:00,25,23.6,23.7,23.55,23.7,60
DVZ15,2015-09-25 10:30,25,23.75,23.75,23.7,23.7,67
DVZ15,2015-09-25 11:00,25,23.7,23.75,23.7,23.75,113
DVZ15,2015-09-25 11:30,25,23.8,24,23.8,23.95,296
DVZ15,2015-09-25 12:00,25,23.8,23.8,23.75,23.75,51
DVZ15,2015-09-25 13:00,25,23.75,23.75,23.75,23.75,5
DVZ15,2015-09-25 13:30,25,23.95,24.4,23.95,24.4,96
DVZ15,2015-09-25 14:00,25,24.4,24.7,24.4,24.7,25
DVZ15,2015-09-28 02:00,28,24,24.6,23.95,24.3,85
DVZ15,2015-09-28 02:30,28,24.3,24.4,24.2,24.4,188
DVZ15,2015-09-28 03:00,28,24.4,24.4,24.35,24.35,10
DVZ15,2015-09-28 03:30,28,24.45,24.7,24.45,24.7,15
DVZ15,2015-09-28 04:00,28,24.65,24.65,24.65,24.65,8
DVZ15,2015-09-28 04:30,28,24.75,24.8,24.75,24.8,35
DVZ15,2015-09-28 05:00,28,24.8,24.9,24.8,24.9,100
DVZ15,2015-09-28 05:30,28,25,25,24.95,24.95,24
DVZ15,2015-09-28 06:00,28,24.95,25.05,24.95,24.95,14
DVZ15,2015-09-28 06:30,28,25.1,25.1,25.1,25.1,1
DVZ15,2015-09-28 07:00,28,25.1,25.15,25.1,25.1,40
DVZ15,2015-09-28 07:30,28,25,25.15,25,25.05,77
DVZ15,2015-09-28 08:00,28,25.05,25.05,24.9,24.95,79
DVZ15,2015-09-28 08:30,28,24.9,25.2,24.85,25.15,136
DVZ15,2015-09-28 09:00,28,25.25,25.45,25.25,25.3,71
DVZ15,2015-09-28 09:30,28,25.35,25.4,25.3,25.3,345
DVZ15,2015-09-28 10:00,28,25.3,25.3,25.1,25.15,378
DVZ15,2015-09-28 10:30,28,25.15,25.3,25.1,25.15,46
DVZ15,2015-09-28 11:00,28,25.35,25.35,25.35,25.35,1
DVZ15,2015-09-28 11:30,28,25.35,25.35,25.35,25.35,4
DVZ15,2015-09-28 12:00,28,25.3,25.3,25.3,25.3,10
DVZ15,2015-09-28 12:30,28,25.3,25.4,25.3,25.4,7
DVZ15,2015-09-28 13:00,28,25.55,25.55,25.55,25.55,15
DVZ15,2015-09-28 13:30,28,25.45,25.45,25.45,25.45,5
DVZ15,2015-09-28 14:30,28,25.2,25.2,25.2,25.2,10
DVZ15,2015-09-29 02:00,29,25.3,25.45,25.3,25.4,268
DVZ15,2015-09-29 02:30,29,25.4,25.5,25.35,25.45,199
DVZ15,2015-09-29 03:00,29,25.45,25.5,25.35,25.4,531
DVZ15,2015-09-29 03:30,29,25.4,25.4,25.15,25.15,392
DVZ15,2015-09-29 04:00,29,25.1,25.5,25.1,25.5,651
DVZ15,2015-09-29 04:30,29,25.45,25.45,25.35,25.45,139
DVZ15,2015-09-29 05:00,29,25.35,25.35,25.15,25.15,577
DVZ15,2015-09-29 05:30,29,25.15,25.15,25.1,25.1,4
DVZ15,2015-09-29 06:00,29,25.1,25.25,25.1,25.25,8
DVZ15,2015-09-29 07:00,29,25.25,25.25,25.15,25.2,28
DVZ15,2015-09-29 08:00,29,25.2,25.4,25.2,25.4,66
DVZ15,2015-09-29 08:30,29,25.4,25.6,25.2,25.25,1490
DVZ15,2015-09-29 09:00,29,25.2,25.35,25.15,25.15,294
DVZ15,2015-09-29 09:30,29,25.15,25.3,25.05,25.2,146
DVZ15,2015-09-29 10:00,29,25.2,25.4,25.1,25.25,93
DVZ15,2015-09-29 10:30,29,25.3,25.4,25.25,25.35,51
DVZ15,2015-09-29 11:00,29,25.4,25.5,25.35,25.35,38
DVZ15,2015-09-29 11:30,29,25.5,25.5,25.5,25.5,10
DVZ15,2015-09-29 12:00,29,25.3,25.3,25.3,25.3,1
DVZ15,2015-09-29 12:30,29,25.1,25.2,25.1,25.2,2
DVZ15,2015-09-29 13:00,29,25.25,25.25,25.2,25.2,9
DVZ15,2015-09-29 14:00,29,25.5,25.5,25.5,25.5,41
DVZ15,2015-09-29 14:30,29,25.45,25.45,25.45,25.45,2
DVZ15,2015-09-30 02:00,30,24.65,24.65,24.45,24.55,103
DVZ15,2015-09-30 02:30,30,24.5,24.8,24.5,24.8,246
DVZ15,2015-09-30 03:00,30,24.9,24.9,24.9,24.9,7
DVZ15,2015-09-30 04:00,30,24.65,24.8,24.65,24.8,45
DVZ15,2015-09-30 04:30,30,24.8,24.8,24.7,24.75,189
DVZ15,2015-09-30 05:30,30,24.75,24.85,24.75,24.85,11
DVZ15,2015-09-30 06:00,30,24.9,24.9,24.8,24.8,26
DVZ15,2015-09-30 06:30,30,24.8,24.8,24.8,24.8,8
DVZ15,2015-09-30 07:00,30,24.8,24.8,24.75,24.8,6
DVZ15,2015-09-30 07:30,30,24.8,24.8,24.8,24.8,63
DVZ15,2015-09-30 08:00,30,24.8,24.8,24.6,24.7,512
DVZ15,2015-09-30 08:30,30,24.7,24.85,24.6,24.85,156
DVZ15,2015-09-30 09:00,30,24.8,24.8,24.7,24.75,17
DVZ15,2015-09-30 09:30,30,24.85,24.9,24.8,24.9,94
DVZ15,2015-09-30 10:00,30,24.85,24.95,24.85,24.85,31
DVZ15,2015-09-30 10:30,30,24.95,24.95,24.9,24.9,81
DVZ15,2015-09-30 11:00,30,24.9,25,24.9,25,31
DVZ15,2015-09-30 11:30,30,24.95,25.1,24.95,25.1,5
DVZ15,2015-09-30 12:00,30,25.05,25.05,25,25,8
DVZ15,2015-09-30 13:00,30,25,25,25,25,28
DVZ15,2015-09-30 14:30,30,24.75,24.75,24.65,24.65,19
DVZ15,2015-10-01 02:00,1,24.4,24.4,24.3,24.3,60
DVZ15,2015-10-01 02:30,1,24.4,24.4,24.35,24.4,52
DVZ15,2015-10-01 03:00,1,24.4,24.75,24.4,24.65,178
DVZ15,2015-10-01 03:30,1,24.8,24.85,24.65,24.85,119
DVZ15,2015-10-01 04:00,1,24.8,24.8,24.65,24.65,123
DVZ15,2015-10-01 04:30,1,24.7,24.75,24.7,24.75,2
DVZ15,2015-10-01 05:00,1,24.8,24.85,24.7,24.85,33
DVZ15,2015-10-01 05:30,1,24.95,24.95,24.75,24.75,47
DVZ15,2015-10-01 06:00,1,24.8,24.95,24.75,24.95,70
DVZ15,2015-10-01 07:00,1,25.1,25.1,25.1,25.1,1
DVZ15,2015-10-01 08:30,1,24.9,25.15,24.9,25.15,21
DVZ15,2015-10-01 09:00,1,25.2,25.2,24.95,25,19
DVZ15,2015-10-01 09:30,1,25.05,25.3,25.05,25.3,140
DVZ15,2015-10-01 10:00,1,25.4,25.4,25.25,25.3,99
DVZ15,2015-10-01 10:30,1,25.2,25.35,25.2,25.35,31
DVZ15,2015-10-01 11:00,1,25.35,25.35,25.25,25.25,59
DVZ15,2015-10-01 11:30,1,25.2,25.2,25.2,25.2,15
DVZ15,2015-10-01 12:30,1,25.15,25.15,25.15,25.15,2
DVZ15,2015-10-01 13:00,1,25.1,25.1,25.1,25.1,90
DVZ15,2015-10-01 13:30,1,25.1,25.15,25.1,25.15,5
DVZ15,2015-10-02 02:30,2,24.65,24.8,24.65,24.8,36
DVZ15,2015-10-02 03:00,2,24.75,24.8,24.7,24.7,111
DVZ15,2015-10-02 03:30,2,24.7,24.7,24.7,24.7,3
DVZ15,2015-10-02 04:00,2,24.65,24.65,24.5,24.5,396
DVZ15,2015-10-02 04:30,2,24.55,24.6,24.55,24.55,403
DVZ15,2015-10-02 05:00,2,24.55,24.55,24.55,24.55,30
DVZ15,2015-10-02 05:30,2,24.5,24.55,24.5,24.55,47
DVZ15,2015-10-02 06:00,2,24.55,24.6,24.55,24.6,330
DVZ15,2015-10-02 06:30,2,24.6,24.6,24.55,24.55,107
DVZ15,2015-10-02 07:00,2,24.5,24.65,24.5,24.55,23
DVZ15,2015-10-02 07:30,2,25,25.1,24.85,24.85,1136
DVZ15,2015-10-02 08:00,2,24.8,25.1,24.8,25.1,622
DVZ15,2015-10-02 08:30,2,25.05,25.15,24.95,24.95,247
DVZ15,2015-10-02 09:00,2,24.9,24.9,24.9,24.9,20
DVZ15,2015-10-02 09:30,2,24.95,25,24.75,24.75,127
DVZ15,2015-10-02 10:00,2,24.75,24.8,24.65,24.65,312
DVZ15,2015-10-02 10:30,2,24.7,24.8,24.7,24.8,91
DVZ15,2015-10-02 11:00,2,24.75,24.75,24.7,24.7,27
DVZ15,2015-10-02 11:30,2,24.65,24.7,24.65,24.65,39
DVZ15,2015-10-02 12:00,2,24.6,24.6,24.5,24.5,16
DVZ15,2015-10-02 12:30,2,24.55,24.6,24.55,24.6,7
DVZ15,2015-10-02 13:00,2,24.5,24.5,24.5,24.5,14
DVZ15,2015-10-02 13:30,2,24.3,24.3,24.3,24.3,8
DVZ15,2015-10-02 14:00,2,24.25,24.25,24.25,24.25,70
DVZ15,2015-10-05 02:00,5,23.9,24.05,23.7,23.7,126
DVZ15,2015-10-05 02:30,5,23.7,23.75,23.7,23.7,43
DVZ15,2015-10-05 03:00,5,23.7,23.85,23.7,23.8,55
DVZ15,2015-10-05 03:30,5,23.8,23.85,23.75,23.75,72
DVZ15,2015-10-05 04:00,5,23.8,23.8,23.7,23.8,93
DVZ15,2015-10-05 04:30,5,23.85,23.9,23.8,23.8,60
DVZ15,2015-10-05 05:00,5,23.8,23.8,23.8,23.8,128
DVZ15,2015-10-05 05:30,5,23.8,23.9,23.8,23.85,187
DVZ15,2015-10-05 06:00,5,23.9,23.9,23.8,23.85,78
DVZ15,2015-10-05 06:30,5,23.85,23.95,23.8,23.9,40
DVZ15,2015-10-05 07:00,5,23.9,24.1,23.9,24,43
DVZ15,2015-10-05 07:30,5,23.95,24,23.8,23.8,92
DVZ15,2015-10-05 08:00,5,23.8,23.8,23.75,23.75,24
DVZ15,2015-10-05 08:30,5,23.7,23.7,23.55,23.65,158
DVZ15,2015-10-05 09:00,5,23.7,23.7,23.6,23.65,37
DVZ15,2015-10-05 09:30,5,23.65,23.7,23.65,23.65,115
DVZ15,2015-10-05 10:00,5,23.7,23.7,23.6,23.7,302
DVZ15,2015-10-05 10:30,5,23.7,23.7,23.65,23.65,33
DVZ15,2015-10-05 11:00,5,23.55,23.55,23.5,23.5,92
DVZ15,2015-10-05 13:00,5,23.45,23.45,23.45,23.45,10
DVZ15,2015-10-05 14:30,5,23.2,23.2,23.2,23.2,2
DVZ15,2015-10-06 02:00,6,23.55,23.55,23.3,23.35,147
DVZ15,2015-10-06 02:30,6,23.5,23.55,23.5,23.55,220
DVZ15,2015-10-06 03:00,6,23.6,23.7,23.6,23.6,1037
DVZ15,2015-10-06 03:30,6,23.55,23.55,23.45,23.45,7
DVZ15,2015-10-06 04:00,6,23.4,23.45,23.4,23.45,15
DVZ15,2015-10-06 04:30,6,23.4,23.4,23.4,23.4,57
DVZ15,2015-10-06 05:00,6,23.4,23.4,23.4,23.4,12
DVZ15,2015-10-06 05:30,6,23.35,23.35,23.35,23.35,4
DVZ15,2015-10-06 06:00,6,23.45,23.45,23.35,23.35,3
DVZ15,2015-10-06 06:30,6,23.4,23.4,23.35,23.35,3
DVZ15,2015-10-06 07:00,6,23.35,23.35,23.35,23.35,1
DVZ15,2015-10-06 07:30,6,23.25,23.25,23.2,23.25,44
DVZ15,2015-10-06 08:00,6,23.25,23.25,23.1,23.1,134
DVZ15,2015-10-06 08:30,6,23.1,23.1,22.9,22.9,96
DVZ15,2015-10-06 09:00,6,22.9,23.1,22.9,23.1,454
DVZ15,2015-10-06 09:30,6,23.1,23.15,23,23.15,605
DVZ15,2015-10-06 10:00,6,23.15,23.15,22.9,22.95,592
DVZ15,2015-10-06 10:30,6,23.05,23.25,23.05,23.2,58
DVZ15,2015-10-06 11:00,6,23.3,23.3,23.25,23.25,33
DVZ15,2015-10-06 11:30,6,23.4,23.4,23.35,23.35,6
DVZ15,2015-10-06 12:00,6,23.3,23.3,23.2,23.2,11
DVZ15,2015-10-06 12:30,6,23.25,23.55,23.25,23.55,116
DVZ15,2015-10-06 13:00,6,23.4,23.4,23.3,23.3,5
DVZ15,2015-10-06 13:30,6,23.3,23.3,23.3,23.3,1
DVZ15,2015-10-07 02:00,7,23,23,22.9,23,237
DVZ15,2015-10-07 02:30,7,23,23,22.7,22.7,818
DVZ15,2015-10-07 03:00,7,22.7,22.85,22.7,22.75,456
DVZ15,2015-10-07 03:30,7,22.75,22.75,22.75,22.75,27
DVZ15,2015-10-07 04:30,7,22.75,22.75,22.75,22.75,9
DVZ15,2015-10-07 05:00,7,22.8,22.9,22.8,22.85,16
DVZ15,2015-10-07 07:30,7,22.85,22.85,22.85,22.85,2
DVZ15,2015-10-07 08:30,7,22.7,22.8,22.7,22.8,17
DVZ15,2015-10-07 09:00,7,22.75,22.75,22.65,22.7,9
DVZ15,2015-10-07 09:30,7,22.95,22.95,22.9,22.9,8
DVZ15,2015-10-07 10:00,7,22.95,23.25,22.95,23.25,51
DVZ15,2015-10-07 10:30,7,23.2,23.2,23.1,23.1,6
DVZ15,2015-10-07 11:00,7,23.1,23.25,23.1,23.25,61
DVZ15,2015-10-07 11:30,7,23.2,23.2,23.15,23.15,8
DVZ15,2015-10-07 12:00,7,23.2,23.2,23.05,23.05,4
DVZ15,2015-10-07 12:30,7,22.9,22.9,22.8,22.8,4
DVZ15,2015-10-07 13:00,7,22.8,22.8,22.8,22.8,1
DVZ15,2015-10-07 14:00,7,22.75,22.75,22.75,22.75,5
DVZ15,2015-10-08 02:00,8,22.9,23.25,22.9,23.25,173
DVZ15,2015-10-08 02:30,8,23.2,23.2,23.1,23.15,23
DVZ15,2015-10-08 03:00,8,23.1,23.15,23.05,23.15,12
DVZ15,2015-10-08 03:30,8,23.15,23.2,23.15,23.2,12
DVZ15,2015-10-08 04:00,8,23.2,23.2,23.15,23.15,23
DVZ15,2015-10-08 05:00,8,23,23,23,23,50
DVZ15,2015-10-08 06:30,8,23,23,23,23,1
DVZ15,2015-10-08 07:30,8,23.05,23.05,23.05,23.05,31
DVZ15,2015-10-08 08:00,8,23,23,22.9,22.9,202
DVZ15,2015-10-08 08:30,8,22.95,22.95,22.85,22.9,220
DVZ15,2015-10-08 09:00,8,22.85,22.95,22.85,22.95,111
DVZ15,2015-10-08 09:30,8,23,23,22.9,22.9,9
DVZ15,2015-10-08 10:00,8,22.95,22.95,22.8,22.8,101
DVZ15,2015-10-08 10:30,8,22.8,22.8,22.65,22.65,6
DVZ15,2015-10-08 11:00,8,22.65,22.65,22.55,22.65,7
DVZ15,2015-10-08 11:30,8,22.8,22.8,22.8,22.8,1
DVZ15,2015-10-08 12:00,8,22.7,22.7,22.7,22.7,4
DVZ15,2015-10-08 12:30,8,22.65,22.7,22.65,22.7,9
DVZ15,2015-10-08 13:00,8,22.6,22.6,22.6,22.6,1
DVZ15,2015-10-08 13:30,8,22.4,22.4,22.3,22.3,12
DVZ15,2015-10-08 14:00,8,22.1,22.1,21.9,21.9,51
DVZ15,2015-10-08 14:30,8,22,22.15,22,22.1,9
DVZ15,2015-10-09 02:00,9,22.45,22.45,22.25,22.3,107
DVZ15,2015-10-09 02:30,9,22.35,22.5,22.35,22.45,275
DVZ15,2015-10-09 03:00,9,22.55,22.55,22.5,22.5,10
DVZ15,2015-10-09 04:00,9,22.5,22.5,22.4,22.4,20
DVZ15,2015-10-09 05:00,9,22.4,22.4,22.4,22.4,3
DVZ15,2015-10-09 05:30,9,22.4,22.45,22.4,22.45,116
DVZ15,2015-10-09 06:00,9,22.45,22.5,22.4,22.4,25
DVZ15,2015-10-09 06:30,9,22.4,22.5,22.4,22.4,74
DVZ15,2015-10-09 07:00,9,22.4,22.5,22.4,22.4,33
DVZ15,2015-10-09 07:30,9,22.45,22.45,22.4,22.4,11
DVZ15,2015-10-09 08:00,9,22.45,22.6,22.45,22.55,75
DVZ15,2015-10-09 08:30,9,22.55,22.55,22.45,22.45,151
DVZ15,2015-10-09 09:00,9,22.55,22.65,22.55,22.65,546
DVZ15,2015-10-09 09:30,9,22.6,22.6,22.55,22.55,230
DVZ15,2015-10-09 10:00,9,22.5,22.55,22.35,22.45,483
DVZ15,2015-10-09 10:30,9,22.45,22.5,22.45,22.45,129
DVZ15,2015-10-09 11:00,9,22.45,22.5,22.45,22.5,7
DVZ15,2015-10-09 11:30,9,22.6,22.6,22.6,22.6,1
DVZ15,2015-10-09 12:30,9,22.55,22.55,22.55,22.55,10
DVZ15,2015-10-09 13:00,9,22.55,22.6,22.55,22.6,6
DVZ15,2015-10-09 14:30,9,22.3,22.3,22.3,22.3,1
DVZ15,2015-10-12 02:00,12,22.45,22.45,22.45,22.45,65
DVZ15,2015-10-12 02:30,12,22.35,22.35,22.35,22.35,4
DVZ15,2015-10-12 03:00,12,22.35,22.4,22.35,22.35,45
DVZ15,2015-10-12 03:30,12,22.35,22.4,22.35,22.4,28
DVZ15,2015-10-12 04:00,12,22.45,22.45,22.45,22.45,6
DVZ15,2015-10-12 04:30,12,22.5,22.5,22.4,22.4,27
DVZ15,2015-10-12 05:00,12,22.35,22.4,22.35,22.35,57
DVZ15,2015-10-12 06:00,12,22.35,22.35,22.35,22.35,7
DVZ15,2015-10-12 07:00,12,22.3,22.3,22.3,22.3,10
DVZ15,2015-10-12 07:30,12,22.3,22.3,22.3,22.3,20
DVZ15,2015-10-12 08:00,12,22.4,22.45,22.35,22.35,22
DVZ15,2015-10-12 08:30,12,22.35,22.45,22.35,22.35,53
DVZ15,2015-10-12 09:00,12,22.35,22.35,22.3,22.3,72
DVZ15,2015-10-12 09:30,12,22.3,22.35,22.3,22.3,47
DVZ15,2015-10-12 10:00,12,22.3,22.35,22.3,22.3,302
DVZ15,2015-10-12 10:30,12,22.3,22.3,22.25,22.25,159
DVZ15,2015-10-12 11:00,12,22.25,22.25,22.1,22.2,57
DVZ15,2015-10-12 11:30,12,22.2,22.25,22.2,22.25,9
DVZ15,2015-10-12 12:00,12,22.25,22.3,22.25,22.3,20
DVZ15,2015-10-12 12:30,12,22.25,22.25,22.2,22.2,6
DVZ15,2015-10-12 13:00,12,22.2,22.2,22.15,22.15,22
DVZ15,2015-10-12 13:30,12,22.15,22.15,22.1,22.15,74
DVZ15,2015-10-12 14:00,12,22.1,22.1,21.95,21.95,368
DVZ15,2015-10-12 14:30,12,21.95,21.95,21.95,21.95,6
DVZ15,2015-10-13 02:00,13,22.25,22.55,22.2,22.35,253
DVZ15,2015-10-13 02:30,13,22.3,22.35,22.25,22.35,86
DVZ15,2015-10-13 03:00,13,22.35,22.55,22.35,22.45,90
DVZ15,2015-10-13 03:30,13,22.5,22.55,22.3,22.3,111
DVZ15,2015-10-13 04:00,13,22.4,22.4,22.35,22.35,6
DVZ15,2015-10-13 05:30,13,22.4,22.4,22.4,22.4,21
DVZ15,2015-10-13 06:00,13,22.4,22.4,22.4,22.4,16
DVZ15,2015-10-13 06:30,13,22.4,22.4,22.4,22.4,2
DVZ15,2015-10-13 07:00,13,22.4,22.4,22.3,22.3,19
DVZ15,2015-10-13 07:30,13,22.5,22.5,22.5,22.5,15
DVZ15,2015-10-13 08:00,13,22.45,22.5,22.45,22.45,8
DVZ15,2015-10-13 08:30,13,22.55,22.6,22.35,22.4,405
DVZ15,2015-10-13 09:00,13,22.35,22.4,22.3,22.3,114
DVZ15,2015-10-13 09:30,13,22.3,22.4,22.25,22.25,29
DVZ15,2015-10-13 10:00,13,22.3,22.3,22.25,22.25,124
DVZ15,2015-10-13 10:30,13,22.3,22.35,22.25,22.35,103
DVZ15,2015-10-13 11:30,13,22.6,22.6,22.6,22.6,183
DVZ15,2015-10-13 12:00,13,22.65,22.65,22.5,22.5,373
DVZ15,2015-10-13 12:30,13,22.7,22.8,22.65,22.8,107
DVZ15,2015-10-13 13:00,13,22.75,22.8,22.75,22.8,5
DVZ15,2015-10-13 13:30,13,22.85,22.85,22.85,22.85,1
DVZ15,2015-10-13 14:30,13,23,23,23,23,1
DVZ15,2015-10-14 02:00,14,23,23.05,22.9,22.9,36
DVZ15,2015-10-14 02:30,14,22.9,22.9,22.8,22.85,35
DVZ15,2015-10-14 03:00,14,22.7,22.7,22.55,22.55,180
DVZ15,2015-10-14 03:30,14,22.55,22.75,22.55,22.65,63
DVZ15,2015-10-14 04:00,14,22.7,22.7,22.6,22.7,45
DVZ15,2015-10-14 04:30,14,22.7,22.7,22.55,22.6,27
DVZ15,2015-10-14 05:00,14,22.6,22.65,22.55,22.6,82
DVZ15,2015-10-14 05:30,14,22.6,22.65,22.6,22.6,37
DVZ15,2015-10-14 06:00,14,22.6,22.6,22.6,22.6,4
DVZ15,2015-10-14 06:30,14,22.55,22.55,22.55,22.55,4
DVZ15,2015-10-14 07:00,14,22.5,22.5,22.5,22.5,14
DVZ15,2015-10-14 07:30,14,22.55,22.6,22.55,22.6,102
DVZ15,2015-10-14 08:30,14,22.6,22.6,22.6,22.6,1
DVZ15,2015-10-14 09:00,14,22.55,22.7,22.55,22.7,204
DVZ15,2015-10-14 09:30,14,22.8,22.9,22.65,22.9,602
DVZ15,2015-10-14 10:00,14,22.8,23.05,22.8,22.9,129
DVZ15,2015-10-14 10:30,14,22.95,23.05,22.9,22.95,140
DVZ15,2015-10-14 11:00,14,23,23,23,23,5
DVZ15,2015-10-14 11:30,14,22.95,22.95,22.8,22.8,9
DVZ15,2015-10-14 12:00,14,22.85,22.9,22.85,22.9,9
DVZ15,2015-10-14 12:30,14,23,23,23,23,9
DVZ15,2015-10-14 13:00,14,23.1,23.15,23.1,23.15,11
DVZ15,2015-10-14 14:00,14,23,23,23,23,7
DVZ15,2015-10-14 14:30,14,23,23,23,23,3
DVZ15,2015-10-15 02:30,15,22.5,22.55,22.5,22.55,14
DVZ15,2015-10-15 03:00,15,22.6,22.6,22.45,22.5,23
DVZ15,2015-10-15 03:30,15,22.45,22.45,22.4,22.4,49
DVZ15,2015-10-15 04:00,15,22.4,22.45,22.35,22.4,75
DVZ15,2015-10-15 04:30,15,22.35,22.5,22.35,22.5,39
DVZ15,2015-10-15 05:30,15,22.5,22.5,22.5,22.5,6
DVZ15,2015-10-15 07:30,15,22.5,22.55,22.5,22.5,28
DVZ15,2015-10-15 08:30,15,22.55,22.55,22.45,22.55,71
DVZ15,2015-10-15 09:00,15,22.45,22.55,22.45,22.45,25
DVZ15,2015-10-15 09:30,15,22.55,22.55,22.4,22.4,40
DVZ15,2015-10-15 10:00,15,22.5,22.5,22.4,22.4,10
DVZ15,2015-10-15 10:30,15,22.45,22.65,22.45,22.65,8
DVZ15,2015-10-15 11:00,15,22.6,22.6,22.6,22.6,12
DVZ15,2015-10-15 11:30,15,22.4,22.4,22.4,22.4,5
DVZ15,2015-10-15 12:00,15,22.35,22.35,22.3,22.3,18
DVZ15,2015-10-15 12:30,15,22.3,22.3,22.3,22.3,114
DVZ15,2015-10-15 13:00,15,22.25,22.25,22.1,22.1,42
DVZ15,2015-10-15 13:30,15,22.05,22.05,22,22,16
DVZ15,2015-10-15 14:00,15,22,22,21.9,21.9,7
DVZ15,2015-10-16 02:00,16,21.8,22,21.6,21.6,365
DVZ15,2015-10-16 02:30,16,21.6,21.85,21.6,21.8,177
DVZ15,2015-10-16 03:00,16,21.8,21.8,21.8,21.8,21
DVZ15,2015-10-16 03:30,16,21.75,21.75,21.7,21.7,82
DVZ15,2015-10-16 04:30,16,21.75,21.75,21.7,21.7,9
DVZ15,2015-10-16 05:00,16,21.7,21.75,21.7,21.75,13
DVZ15,2015-10-16 05:30,16,21.8,21.85,21.8,21.85,13
DVZ15,2015-10-16 06:00,16,21.8,22,21.8,22,87
DVZ15,2015-10-16 07:00,16,22,22,21.95,21.95,260
DVZ15,2015-10-16 07:30,16,21.9,21.9,21.8,21.85,72
DVZ15,2015-10-16 08:00,16,21.85,21.85,21.85,21.85,56
DVZ15,2015-10-16 08:30,16,22,22,22,22,1
DVZ15,2015-10-16 09:00,16,22.05,22.1,22.05,22.1,8
DVZ15,2015-10-16 09:30,16,21.9,21.9,21.85,21.85,93
DVZ15,2015-10-16 10:00,16,21.85,21.85,21.75,21.85,82
DVZ15,2015-10-16 10:30,16,21.75,21.9,21.75,21.8,357
DVZ15,2015-10-16 11:00,16,21.75,21.9,21.75,21.9,114
DVZ15,2015-10-16 11:30,16,21.9,21.95,21.9,21.9,30
DVZ15,2015-10-16 12:00,16,21.9,21.95,21.9,21.95,11
DVZ15,2015-10-16 12:30,16,22,22.1,22,22.1,11
DVZ15,2015-10-16 13:00,16,22.15,22.15,22.05,22.05,11
DVZ15,2015-10-16 13:30,16,21.8,21.85,21.8,21.85,47
DVZ15,2015-10-16 14:30,16,21.75,21.75,21.75,21.75,5
DVZ15,2015-10-19 02:00,19,21.95,21.95,21.45,21.5,377
DVZ15,2015-10-19 02:30,19,21.55,21.55,21.5,21.5,61
DVZ15,2015-10-19 03:00,19,21.65,21.65,21.6,21.6,21
DVZ15,2015-10-19 03:30,19,21.6,21.6,21.5,21.55,38
DVZ15,2015-10-19 04:00,19,21.55,21.7,21.55,21.7,296
DVZ15,2015-10-19 04:30,19,21.7,21.7,21.7,21.7,100
DVZ15,2015-10-19 05:00,19,21.75,21.75,21.75,21.75,52
DVZ15,2015-10-19 05:30,19,21.8,21.8,21.8,21.8,18
DVZ15,2015-10-19 06:00,19,21.75,21.8,21.75,21.75,222
DVZ15,2015-10-19 06:30,19,21.8,21.8,21.8,21.8,100
DVZ15,2015-10-19 07:00,19,21.9,22.05,21.9,22,387
DVZ15,2015-10-19 07:30,19,22,22,22,22,105
DVZ15,2015-10-19 08:00,19,22,22,21.95,21.95,10
DVZ15,2015-10-19 08:30,19,21.95,21.95,21.7,21.7,598
DVZ15,2015-10-19 09:00,19,21.65,21.75,21.65,21.75,265
DVZ15,2015-10-19 09:30,19,21.8,21.8,21.75,21.8,440
DVZ15,2015-10-19 10:00,19,21.75,21.75,21.3,21.35,1107
DVZ15,2015-10-19 10:30,19,21.35,21.4,21.35,21.35,319
DVZ15,2015-10-19 11:00,19,21.35,21.4,21.35,21.4,68
DVZ15,2015-10-19 11:30,19,21.4,21.4,21.4,21.4,14
DVZ15,2015-10-19 12:00,19,21.35,21.35,21.35,21.35,1
DVZ15,2015-10-19 13:00,19,21.4,21.4,21.4,21.4,3
DVZ15,2015-10-19 13:30,19,21.35,21.35,21.35,21.35,7
DVZ15,2015-10-19 14:00,19,21.25,21.25,21.25,21.25,8
DVZ15,2015-10-19 14:30,19,21.25,21.25,21.25,21.25,2
DVZ15,2015-10-20 02:00,20,21.2,21.2,21,21.15,65
DVZ15,2015-10-20 02:30,20,21.25,21.25,21.2,21.2,491
DVZ15,2015-10-20 03:00,20,21.2,21.55,21.2,21.5,429
DVZ15,2015-10-20 03:30,20,21.55,21.7,21.5,21.7,94
DVZ15,2015-10-20 04:00,20,21.65,21.8,21.65,21.75,164
DVZ15,2015-10-20 04:30,20,21.65,21.65,21.5,21.5,113
DVZ15,2015-10-20 05:00,20,21.65,21.7,21.65,21.7,28
DVZ15,2015-10-20 05:30,20,21.75,21.8,21.65,21.65,48
DVZ15,2015-10-20 06:00,20,21.65,21.65,21.6,21.6,42
DVZ15,2015-10-20 06:30,20,21.55,21.6,21.55,21.6,9
DVZ15,2015-10-20 07:00,20,21.6,21.6,21.5,21.55,147
DVZ15,2015-10-20 07:30,20,21.5,21.55,21.5,21.55,112
DVZ15,2015-10-20 08:00,20,21.55,21.6,21.55,21.55,993
DVZ15,2015-10-20 08:30,20,21.55,21.65,21.55,21.6,28
DVZ15,2015-10-20 09:00,20,21.5,21.5,21.45,21.5,186
DVZ15,2015-10-20 09:30,20,21.5,21.5,21.35,21.35,142
DVZ15,2015-10-20 10:00,20,21.35,21.45,21.25,21.35,518
DVZ15,2015-10-20 10:30,20,21.3,21.35,21.3,21.3,173
DVZ15,2015-10-20 11:00,20,21.45,21.45,21.45,21.45,60
DVZ15,2015-10-20 11:30,20,21.4,21.5,21.4,21.4,257
DVZ15,2015-10-20 12:30,20,21.45,21.45,21.45,21.45,4
DVZ15,2015-10-20 13:00,20,21.45,21.45,21.45,21.45,1
DVZ15,2015-10-20 13:30,20,21.35,21.35,21.35,21.35,9
DVZ15,2015-10-20 14:00,20,21.4,21.45,21.4,21.45,7
DVZ15,2015-10-21 02:00,21,21.45,21.45,21.4,21.4,22
DVZ15,2015-10-21 02:30,21,21.35,21.6,21.35,21.45,95
DVZ15,2015-10-21 03:00,21,21.45,21.45,21.45,21.45,13
DVZ15,2015-10-21 03:30,21,21.5,21.5,21.45,21.45,14
DVZ15,2015-10-21 04:00,21,21.4,21.45,21.4,21.45,50
DVZ15,2015-10-21 04:30,21,21.4,21.4,21.35,21.35,64
DVZ15,2015-10-21 05:00,21,21.4,21.4,21.3,21.3,62
DVZ15,2015-10-21 05:30,21,21.2,21.2,21.2,21.2,10
DVZ15,2015-10-21 06:00,21,21.2,21.25,21.2,21.2,150
DVZ15,2015-10-21 06:30,21,21.2,21.2,21.2,21.2,22
DVZ15,2015-10-21 07:00,21,21.2,21.2,21.2,21.2,4
DVZ15,2015-10-21 07:30,21,21.2,21.2,21.15,21.15,36
DVZ15,2015-10-21 08:00,21,21.15,21.15,21.05,21.15,233
DVZ15,2015-10-21 08:30,21,21.2,21.35,21.2,21.3,713
DVZ15,2015-10-21 09:00,21,21.45,21.6,21.45,21.55,1147
DVZ15,2015-10-21 09:30,21,21.55,21.65,21.5,21.5,234
DVZ15,2015-10-21 10:00,21,21.5,21.55,21.35,21.35,71
DVZ15,2015-10-21 10:30,21,21.4,21.45,21.35,21.4,162
DVZ15,2015-10-21 11:00,21,21.4,21.4,21.4,21.4,2
DVZ15,2015-10-21 11:30,21,21.4,21.4,21.4,21.4,3
DVZ15,2015-10-21 12:00,21,21.65,21.65,21.6,21.65,19
DVZ15,2015-10-21 12:30,21,21.85,21.85,21.85,21.85,7
DVZ15,2015-10-21 13:30,21,21.55,21.55,21.55,21.55,4
DVZ15,2015-10-21 14:00,21,21.55,21.55,21.55,21.55,2
DVZ15,2015-10-21 14:30,21,21.85,22.1,21.85,22.1,16
DVZ15,2015-10-22 02:00,22,22,22.15,21.8,21.8,452
DVZ15,2015-10-22 02:30,22,21.7,21.8,21.7,21.75,64
DVZ15,2015-10-22 03:00,22,21.7,21.85,21.7,21.85,54
DVZ15,2015-10-22 03:30,22,21.85,21.95,21.85,21.9,968
DVZ15,2015-10-22 04:00,22,21.9,21.9,21.85,21.85,446
DVZ15,2015-10-22 05:00,22,21.85,21.85,21.85,21.85,4
DVZ15,2015-10-22 05:30,22,21.85,21.9,21.85,21.85,122
DVZ15,2015-10-22 06:00,22,21.75,21.75,21.7,21.7,114
DVZ15,2015-10-22 06:30,22,21.75,21.8,21.7,21.8,65
DVZ15,2015-10-22 07:00,22,21.7,21.7,21.55,21.55,332
DVZ15,2015-10-22 07:30,22,21.45,21.6,21.25,21.3,708
DVZ15,2015-10-22 08:00,22,21.35,21.35,21.3,21.3,551
DVZ15,2015-10-22 08:30,22,21.3,21.3,21.15,21.25,1422
DVZ15,2015-10-22 09:00,22,21.2,21.3,21.1,21.15,967
DVZ15,2015-10-22 09:30,22,21.25,21.4,21.25,21.3,994
DVZ15,2015-10-22 10:00,22,21.3,21.45,21.3,21.4,326
DVZ15,2015-10-22 10:30,22,21.45,21.45,21.3,21.3,616
DVZ15,2015-10-22 11:00,22,21.3,21.35,21.25,21.25,1133
DVZ15,2015-10-22 12:00,22,21.2,21.2,21,21,63
DVZ15,2015-10-22 12:30,22,21.05,21.05,21.05,21.05,2
DVZ15,2015-10-22 13:00,22,21.05,21.1,21.05,21.1,22
DVZ15,2015-10-22 13:30,22,21.15,21.2,21.1,21.1,12
DVZ15,2015-10-22 14:00,22,21,21,21,21,22
DVZ15,2015-10-22 14:30,22,21,21,21,21,5
DVZ15,2015-10-23 02:00,23,21,21.05,20.8,20.9,188
DVZ15,2015-10-23 02:30,23,20.9,21,20.85,20.95,457
DVZ15,2015-10-23 03:00,23,20.9,20.95,20.85,20.9,84
DVZ15,2015-10-23 03:30,23,20.95,21,20.95,21,99
DVZ15,2015-10-23 04:00,23,21,21,20.95,20.95,50
DVZ15,2015-10-23 04:30,23,20.95,21,20.9,20.9,151
DVZ15,2015-10-23 05:00,23,20.9,20.95,20.85,20.95,317
DVZ15,2015-10-23 05:30,23,21,21.05,21,21,523
DVZ15,2015-10-23 06:00,23,21,21,20.75,20.8,316
DVZ15,2015-10-23 06:30,23,20.8,21.05,20.8,21.05,86
DVZ15,2015-10-23 07:00,23,21.05,21.05,20.9,20.9,122
DVZ15,2015-10-23 07:30,23,20.9,20.9,20.85,20.9,38
DVZ15,2015-10-23 08:00,23,20.9,21.1,20.9,21.1,216
DVZ15,2015-10-23 08:30,23,21.1,21.1,20.8,20.95,493
DVZ15,2015-10-23 09:00,23,20.9,21.15,20.9,21.15,203
DVZ15,2015-10-23 09:30,23,21.15,21.25,21.1,21.25,289
DVZ15,2015-10-23 10:00,23,21.2,21.45,21.2,21.3,656
DVZ15,2015-10-23 10:30,23,21.35,21.5,21.3,21.5,226
DVZ15,2015-10-23 11:00,23,21.5,21.5,21.5,21.5,13
DVZ15,2015-10-23 11:30,23,21.5,21.55,21.4,21.55,62
DVZ15,2015-10-23 12:00,23,21.45,21.45,21.4,21.4,56
DVZ15,2015-10-23 12:30,23,21.4,21.4,21.3,21.35,7
DVZ15,2015-10-23 13:00,23,21.25,21.25,21.2,21.25,45
DVZ15,2015-10-23 13:30,23,21.2,21.2,21.2,21.2,4
DVZ15,2015-10-23 14:00,23,21.25,21.25,21.25,21.25,57
DVZ15,2015-10-23 14:30,23,21.3,21.3,21.3,21.3,10
DVZ15,2015-10-26 03:00,26,21.95,21.95,21.5,21.7,44
DVZ15,2015-10-26 03:30,26,21.65,21.65,21.5,21.55,8
DVZ15,2015-10-26 04:00,26,21.55,21.55,21.5,21.5,11
DVZ15,2015-10-26 04:30,26,21.55,21.6,21.55,21.55,22
DVZ15,2015-10-26 05:30,26,21.45,21.5,21.4,21.45,393
DVZ15,2015-10-26 06:00,26,21.45,21.45,21.35,21.4,71
DVZ15,2015-10-26 06:30,26,21.4,21.45,21.4,21.45,12
DVZ15,2015-10-26 07:00,26,21.35,21.35,21.35,21.35,14
DVZ15,2015-10-26 07:30,26,21.45,21.5,21.45,21.45,279
DVZ15,2015-10-26 08:00,26,21.3,21.3,21.3,21.3,9
DVZ15,2015-10-26 08:30,26,21.35,21.35,21.3,21.35,46
DVZ15,2015-10-26 09:00,26,21.35,21.4,21.3,21.4,250
DVZ15,2015-10-26 09:30,26,21.45,21.45,21.4,21.45,128
DVZ15,2015-10-26 10:00,26,21.5,21.7,21.5,21.65,216
DVZ15,2015-10-26 10:30,26,21.65,21.65,21.55,21.55,187
DVZ15,2015-10-26 11:00,26,21.65,21.65,21.5,21.5,141
DVZ15,2015-10-26 11:30,26,21.5,21.5,21.3,21.3,70
DVZ15,2015-10-26 12:00,26,21.35,21.4,21.35,21.4,17
DVZ15,2015-10-26 12:30,26,21.25,21.35,21.25,21.3,16
DVZ15,2015-10-26 13:00,26,21.4,21.4,21.35,21.35,11
DVZ15,2015-10-26 13:30,26,21.45,21.45,21.45,21.45,5
DVZ15,2015-10-26 14:30,26,21.45,21.55,21.45,21.55,14
DVZ15,2015-10-27 03:00,27,21.85,22.2,21.7,21.7,106
DVZ15,2015-10-27 03:30,27,21.65,21.75,21.65,21.7,45
DVZ15,2015-10-27 04:00,27,21.7,21.85,21.7,21.75,293
DVZ15,2015-10-27 04:30,27,21.7,21.7,21.7,21.7,99
DVZ15,2015-10-27 05:00,27,21.75,21.75,21.75,21.75,15
DVZ15,2015-10-27 05:30,27,21.7,21.7,21.7,21.7,102
DVZ15,2015-10-27 06:00,27,21.7,21.9,21.7,21.85,292
DVZ15,2015-10-27 06:30,27,21.85,21.85,21.85,21.85,94
DVZ15,2015-10-27 07:00,27,21.8,21.8,21.8,21.8,2
DVZ15,2015-10-27 07:30,27,21.85,21.9,21.85,21.9,46
DVZ15,2015-10-27 08:00,27,21.85,21.9,21.85,21.85,165
DVZ15,2015-10-27 08:30,27,21.85,21.85,21.85,21.85,2
DVZ15,2015-10-27 09:00,27,21.7,21.8,21.7,21.75,44
DVZ15,2015-10-27 09:30,27,21.8,21.85,21.7,21.7,153
DVZ15,2015-10-27 10:00,27,21.7,21.75,21.6,21.65,230
DVZ15,2015-10-27 10:30,27,21.65,21.85,21.65,21.8,189
DVZ15,2015-10-27 11:00,27,21.9,21.95,21.85,21.9,506
DVZ15,2015-10-27 11:30,27,21.85,21.9,21.85,21.85,411
DVZ15,2015-10-27 12:00,27,21.9,21.9,21.9,21.9,133
DVZ15,2015-10-27 12:30,27,21.95,21.95,21.85,21.85,29
DVZ15,2015-10-27 13:00,27,21.9,21.9,21.9,21.9,25
DVZ15,2015-10-27 14:00,27,21.8,21.8,21.75,21.75,12
DVZ15,2015-10-27 14:30,27,21.75,21.75,21.75,21.75,62
DVZ15,2015-10-27 15:30,27,21.9,21.9,21.75,21.75,4
DVZ15,2015-10-28 03:00,28,21.8,21.8,21.5,21.5,28
DVZ15,2015-10-28 03:30,28,21.55,21.6,21.55,21.55,36
DVZ15,2015-10-28 04:00,28,21.5,21.5,21.5,21.5,2
DVZ15,2015-10-28 04:30,28,21.55,21.6,21.55,21.6,56
DVZ15,2015-10-28 05:00,28,21.6,21.65,21.6,21.6,30
DVZ15,2015-10-28 05:30,28,21.6,21.65,21.5,21.5,264
DVZ15,2015-10-28 06:00,28,21.5,21.65,21.5,21.65,557
DVZ15,2015-10-28 07:00,28,21.65,21.7,21.65,21.7,54
DVZ15,2015-10-28 07:30,28,21.65,21.7,21.65,21.7,6
DVZ15,2015-10-28 08:00,28,21.65,21.65,21.6,21.6,92
DVZ15,2015-10-28 08:30,28,21.65,21.65,21.5,21.5,25
DVZ15,2015-10-28 09:00,28,21.5,21.55,21.5,21.55,50
DVZ15,2015-10-28 09:30,28,21.55,21.55,21.45,21.55,1501
DVZ15,2015-10-28 10:00,28,21.5,21.55,21.5,21.55,21
DVZ15,2015-10-28 10:30,28,21.55,21.55,21.5,21.5,231
DVZ15,2015-10-28 11:00,28,21.5,21.55,21.5,21.5,300
DVZ15,2015-10-28 11:30,28,21.55,21.6,21.5,21.5,425
DVZ15,2015-10-28 12:00,28,21.55,21.55,21.55,21.55,34
DVZ15,2015-10-28 12:30,28,21.6,21.6,21.5,21.5,155
DVZ15,2015-10-28 13:00,28,21.55,21.7,21.55,21.7,170
DVZ15,2015-10-28 13:30,28,21.8,21.85,21.6,21.6,81
DVZ15,2015-10-28 14:00,28,21.55,21.55,21.5,21.5,5282
DVZ15,2015-10-28 14:30,28,21.35,21.35,21.2,21.2,39
DVZ15,2015-10-28 15:00,28,21.25,21.25,21.2,21.2,8
DVZ15,2015-10-29 03:00,29,21.15,21.4,21.05,21.35,410
DVZ15,2015-10-29 03:30,29,21.4,21.45,21.4,21.4,24
DVZ15,2015-10-29 04:00,29,21.45,21.6,21.45,21.55,113
DVZ15,2015-10-29 04:30,29,21.65,21.65,21.5,21.5,164
DVZ15,2015-10-29 05:00,29,21.5,21.6,21.5,21.6,71
DVZ15,2015-10-29 05:30,29,21.55,21.6,21.5,21.5,82
DVZ15,2015-10-29 06:00,29,21.5,21.7,21.5,21.6,109
DVZ15,2015-10-29 06:30,29,21.65,21.7,21.65,21.7,183
DVZ15,2015-10-29 07:00,29,21.7,21.8,21.7,21.8,135
DVZ15,2015-10-29 07:30,29,21.75,21.75,21.75,21.75,16
DVZ15,2015-10-29 08:00,29,21.7,21.7,21.65,21.65,19
DVZ15,2015-10-29 08:30,29,21.65,21.7,21.6,21.6,186
DVZ15,2015-10-29 09:00,29,21.65,21.7,21.6,21.7,73
DVZ15,2015-10-29 09:30,29,21.75,21.8,21.7,21.8,40
DVZ15,2015-10-29 10:00,29,21.8,21.8,21.7,21.7,34
DVZ15,2015-10-29 10:30,29,21.6,21.65,21.6,21.6,14
DVZ15,2015-10-29 11:00,29,21.65,21.65,21.55,21.65,158
DVZ15,2015-10-29 11:30,29,21.55,21.6,21.5,21.55,190
DVZ15,2015-10-29 12:00,29,21.5,21.65,21.5,21.65,51
DVZ15,2015-10-29 12:30,29,21.7,21.7,21.6,21.7,45
DVZ15,2015-10-29 13:00,29,21.65,21.65,21.65,21.65,1
DVZ15,2015-10-29 14:30,29,21.55,21.6,21.5,21.6,38
DVZ15,2015-10-29 15:00,29,21.65,21.75,21.65,21.75,3
DVZ15,2015-10-30 03:00,30,21.25,21.55,21.25,21.5,303
DVZ15,2015-10-30 03:30,30,21.35,21.35,21.35,21.35,101
DVZ15,2015-10-30 04:00,30,21.35,21.45,21.35,21.35,26
DVZ15,2015-10-30 04:30,30,21.4,21.4,21.35,21.4,18
DVZ15,2015-10-30 05:00,30,21.35,21.6,21.35,21.6,182
DVZ15,2015-10-30 05:30,30,21.6,21.6,21.5,21.5,18
DVZ15,2015-10-30 06:00,30,21.5,21.6,21.5,21.55,16
DVZ15,2015-10-30 06:30,30,21.6,21.6,21.6,21.6,22
DVZ15,2015-10-30 07:30,30,21.55,21.55,21.55,21.55,5
DVZ15,2015-10-30 08:00,30,21.65,21.7,21.65,21.7,22
DVZ15,2015-10-30 08:30,30,21.7,21.75,21.7,21.75,33
DVZ15,2015-10-30 09:00,30,21.7,21.7,21.7,21.7,287
DVZ15,2015-10-30 09:30,30,21.75,21.75,21.6,21.65,110
DVZ15,2015-10-30 10:30,30,21.6,21.6,21.5,21.5,6
DVZ15,2015-10-30 11:00,30,21.6,21.65,21.55,21.65,159
DVZ15,2015-10-30 11:30,30,21.65,21.65,21.45,21.45,62
DVZ15,2015-10-30 12:00,30,21.4,21.45,21.4,21.45,37
DVZ15,2015-10-30 12:30,30,21.45,21.45,21.4,21.4,5
DVZ15,2015-10-30 13:00,30,21.4,21.4,21.4,21.4,2
DVZ15,2015-10-30 14:00,30,21.55,21.55,21.55,21.55,5
DVZ15,2015-10-30 15:00,30,21.75,21.8,21.7,21.8,6
DVZ15,2015-11-02 02:00,2,22,22,21.7,21.7,122
DVZ15,2015-11-02 02:30,2,21.7,21.7,21.6,21.6,33
DVZ15,2015-11-02 03:00,2,21.55,21.6,21.45,21.45,171
DVZ15,2015-11-02 03:30,2,21.45,21.45,21.35,21.35,37
DVZ15,2015-11-02 04:00,2,21.4,21.45,21.4,21.45,44
DVZ15,2015-11-02 04:30,2,21.4,21.4,21.4,21.4,37
DVZ15,2015-11-02 05:00,2,21.45,21.45,21.45,21.45,19
DVZ15,2015-11-02 05:30,2,21.45,21.5,21.45,21.5,156
DVZ15,2015-11-02 06:00,2,21.5,21.5,21.5,21.5,126
DVZ15,2015-11-02 06:30,2,21.4,21.45,21.4,21.45,4
DVZ15,2015-11-02 07:00,2,21.5,21.5,21.4,21.4,71
DVZ15,2015-11-02 07:30,2,21.4,21.45,21.35,21.4,87
DVZ15,2015-11-02 08:00,2,21.4,21.4,21.4,21.4,40
DVZ15,2015-11-02 08:30,2,21.4,21.45,21.4,21.4,142
DVZ15,2015-11-02 09:00,2,21.4,21.45,21.35,21.35,132
DVZ15,2015-11-02 09:30,2,21.35,21.45,21.35,21.45,194
DVZ15,2015-11-02 10:00,2,21.4,21.65,21.4,21.65,300
DVZ15,2015-11-02 10:30,2,21.55,21.55,21.5,21.5,32
DVZ15,2015-11-02 11:00,2,21.45,21.5,21.45,21.5,42
DVZ15,2015-11-02 11:30,2,21.4,21.4,21.35,21.4,6
DVZ15,2015-11-02 12:30,2,21.35,21.35,21.25,21.25,46
DVZ15,2015-11-02 13:00,2,21.2,21.2,21.2,21.2,15
DVZ15,2015-11-02 13:30,2,21.2,21.2,21.1,21.1,118
DVZ15,2015-11-02 14:00,2,21.1,21.1,21,21,14
DVZ15,2015-11-02 14:30,2,21,21.05,21,21.05,7
DVZ15,2015-11-03 02:00,3,21.1,21.45,21.05,21.25,263
DVZ15,2015-11-03 02:30,3,21.35,21.35,21.25,21.35,272
DVZ15,2015-11-03 03:00,3,21.35,21.35,21.3,21.3,4
DVZ15,2015-11-03 03:30,3,21.3,21.35,21.3,21.35,18
DVZ15,2015-11-03 04:00,3,21.4,21.4,21.35,21.35,296
DVZ15,2015-11-03 04:30,3,21.3,21.3,21.3,21.3,9
DVZ15,2015-11-03 05:00,3,21.3,21.3,21.3,21.3,6
DVZ15,2015-11-03 05:30,3,21.3,21.3,21.3,21.3,150
DVZ15,2015-11-03 06:00,3,21.25,21.45,21.25,21.45,177
DVZ15,2015-11-03 06:30,3,21.5,21.5,21.5,21.5,14
DVZ15,2015-11-03 07:00,3,21.5,21.5,21.45,21.45,87
DVZ15,2015-11-03 07:30,3,21.45,21.45,21.4,21.4,214
DVZ15,2015-11-03 08:00,3,21.4,21.4,21.4,21.4,80
DVZ15,2015-11-03 08:30,3,21.45,21.45,21.35,21.4,258
DVZ15,2015-11-03 09:00,3,21.35,21.35,21.3,21.3,249
DVZ15,2015-11-03 09:30,3,21.35,21.4,21.35,21.4,445
DVZ15,2015-11-03 10:00,3,21.4,21.4,21.35,21.4,207
DVZ15,2015-11-03 10:30,3,21.35,21.35,21.3,21.3,83
DVZ15,2015-11-03 11:00,3,21.45,21.55,21.45,21.45,59
DVZ15,2015-11-03 12:30,3,21.3,21.3,21.25,21.25,14
DVZ15,2015-11-03 13:00,3,21.25,21.25,21.15,21.2,34
DVZ15,2015-11-03 13:30,3,21.15,21.15,21.1,21.15,30
DVZ15,2015-11-03 14:00,3,21.2,21.2,21.15,21.15,19
DVZ15,2015-11-04 02:00,4,21,21.45,21,21.45,49
DVZ15,2015-11-04 02:30,4,21.4,21.4,21.3,21.3,177
DVZ15,2015-11-04 03:00,4,21.3,21.5,21.25,21.5,113
DVZ15,2015-11-04 03:30,4,21.45,21.45,21.4,21.4,114
DVZ15,2015-11-04 04:00,4,21.45,21.5,21.4,21.45,101
DVZ15,2015-11-04 05:00,4,21.4,21.4,21.4,21.4,11
DVZ15,2015-11-04 05:30,4,21.4,21.45,21.4,21.45,115
DVZ15,2015-11-04 06:00,4,21.5,21.55,21.45,21.55,634
DVZ15,2015-11-04 07:00,4,21.5,21.5,21.45,21.45,42
DVZ15,2015-11-04 07:30,4,21.5,21.5,21.4,21.45,997
DVZ15,2015-11-04 08:00,4,21.5,21.5,21.45,21.45,516
DVZ15,2015-11-04 08:30,4,21.45,21.85,21.45,21.75,689
DVZ15,2015-11-04 09:00,4,21.75,21.75,21.5,21.5,1595
DVZ15,2015-11-04 09:30,4,21.5,21.55,21.45,21.5,747
DVZ15,2015-11-04 10:00,4,21.5,21.65,21.45,21.65,2773
DVZ15,2015-11-04 10:30,4,21.6,21.65,21.6,21.6,584
DVZ15,2015-11-04 11:30,4,21.55,21.55,21.5,21.5,78
DVZ15,2015-11-04 12:00,4,21.55,21.65,21.55,21.65,24
DVZ15,2015-11-04 12:30,4,21.65,21.65,21.65,21.65,10
DVZ15,2015-11-04 13:00,4,21.45,21.5,21.45,21.5,25
DVZ15,2015-11-04 13:30,4,21.45,21.45,21.45,21.45,26
DVZ15,2015-11-04 14:00,4,21.45,21.55,21.45,21.55,16
DVZ15,2015-11-04 14:30,4,21.65,21.75,21.65,21.7,35
DVZ15,2015-11-05 02:00,5,21.7,21.9,21.5,21.75,142
DVZ15,2015-11-05 02:30,5,21.7,21.9,21.7,21.85,235
DVZ15,2015-11-05 03:00,5,21.85,21.85,21.8,21.8,338
DVZ15,2015-11-05 03:30,5,21.75,21.8,21.75,21.75,257
DVZ15,2015-11-05 04:00,5,21.75,21.75,21.65,21.65,13
DVZ15,2015-11-05 04:30,5,21.65,21.65,21.6,21.6,488
DVZ15,2015-11-05 05:00,5,21.6,21.7,21.6,21.7,244
DVZ15,2015-11-05 05:30,5,21.6,21.6,21.6,21.6,16
DVZ15,2015-11-05 06:00,5,21.65,21.65,21.55,21.55,96
DVZ15,2015-11-05 06:30,5,21.55,21.55,21.55,21.55,10
DVZ15,2015-11-05 07:00,5,21.55,21.6,21.45,21.5,378
DVZ15,2015-11-05 07:30,5,21.5,21.6,21.5,21.55,116
DVZ15,2015-11-05 08:00,5,21.55,21.6,21.55,21.6,7
DVZ15,2015-11-05 08:30,5,21.65,21.65,21.4,21.45,196
DVZ15,2015-11-05 09:00,5,21.45,21.8,21.4,21.75,892
DVZ15,2015-11-05 09:30,5,21.8,21.85,21.75,21.8,382
DVZ15,2015-11-05 10:00,5,21.75,21.8,21.7,21.7,129
DVZ15,2015-11-05 10:30,5,21.7,21.75,21.65,21.65,82
DVZ15,2015-11-05 11:00,5,21.6,21.65,21.6,21.65,84
DVZ15,2015-11-05 11:30,5,21.6,21.6,21.55,21.55,83
DVZ15,2015-11-05 12:00,5,21.6,21.6,21.55,21.6,69
DVZ15,2015-11-05 12:30,5,21.7,21.7,21.6,21.6,9
DVZ15,2015-11-05 13:00,5,21.6,21.6,21.6,21.6,5
DVZ15,2015-11-05 13:30,5,21.6,21.6,21.6,21.6,5
DVZ15,2015-11-05 14:00,5,21.5,21.5,21.45,21.45,11
DVZ15,2015-11-05 14:30,5,21.4,21.4,21.35,21.4,21
DVZ15,2015-11-06 02:00,6,21.25,21.75,21.25,21.7,1506
DVZ15,2015-11-06 02:30,6,21.7,21.7,21.6,21.6,200
DVZ15,2015-11-06 03:00,6,21.65,21.8,21.65,21.7,698
DVZ15,2015-11-06 03:30,6,21.7,21.8,21.7,21.7,137
DVZ15,2015-11-06 04:00,6,21.75,21.75,21.75,21.75,51
DVZ15,2015-11-06 04:30,6,21.8,21.8,21.75,21.8,218
DVZ15,2015-11-06 05:30,6,21.8,21.8,21.8,21.8,102
DVZ15,2015-11-06 06:30,6,21.75,21.75,21.75,21.75,128
DVZ15,2015-11-06 07:00,6,21.75,21.75,21.65,21.65,239
DVZ15,2015-11-06 07:30,6,21.7,21.75,21.6,21.65,99
DVZ15,2015-11-06 08:00,6,21.7,21.7,21.45,21.5,467
DVZ15,2015-11-06 08:30,6,21.45,21.65,21.45,21.65,327
DVZ15,2015-11-06 09:00,6,21.6,21.75,21.55,21.55,172
DVZ15,2015-11-06 09:30,6,21.55,21.55,21.45,21.5,572
DVZ15,2015-11-06 10:00,6,21.45,21.55,21.45,21.5,328
DVZ15,2015-11-06 10:30,6,21.55,21.55,21.4,21.45,163
DVZ15,2015-11-06 11:00,6,21.45,21.5,21.45,21.5,70
DVZ15,2015-11-06 11:30,6,21.45,21.5,21.45,21.45,10
DVZ15,2015-11-06 12:00,6,21.4,21.4,21.4,21.4,5
DVZ15,2015-11-06 12:30,6,21.45,21.45,21.4,21.4,45
DVZ15,2015-11-06 13:00,6,21.4,21.4,21.3,21.3,110
DVZ15,2015-11-06 13:30,6,21.35,21.35,21.35,21.35,10
DVZ15,2015-11-06 14:00,6,21.3,21.3,21.25,21.25,46
DVZ15,2015-11-06 14:30,6,21.2,21.2,21.2,21.2,2
DVZ15,2015-11-09 02:00,9,21.3,21.35,21.15,21.3,52
DVZ15,2015-11-09 02:30,9,21.3,21.35,21.2,21.25,33
DVZ15,2015-11-09 03:00,9,21.2,21.25,21.2,21.2,108
DVZ15,2015-11-09 03:30,9,21.2,21.25,21.2,21.25,134
DVZ15,2015-11-09 04:00,9,21.2,21.35,21.2,21.35,465
DVZ15,2015-11-09 04:30,9,21.35,21.35,21.3,21.3,39
DVZ15,2015-11-09 05:00,9,21.3,21.3,21.25,21.3,167
DVZ15,2015-11-09 05:30,9,21.3,21.4,21.3,21.3,529
DVZ15,2015-11-09 06:00,9,21.3,21.3,21.3,21.3,32
DVZ15,2015-11-09 06:30,9,21.3,21.3,21.3,21.3,1
DVZ15,2015-11-09 07:00,9,21.25,21.3,21.25,21.3,50
DVZ15,2015-11-09 07:30,9,21.2,21.2,21.15,21.15,93
DVZ15,2015-11-09 08:00,9,21.1,21.2,21.1,21.2,242
DVZ15,2015-11-09 08:30,9,21.2,21.25,21.15,21.15,252
DVZ15,2015-11-09 09:00,9,21.15,21.35,21.15,21.35,661
DVZ15,2015-11-09 09:30,9,21.35,21.35,21.3,21.35,370
DVZ15,2015-11-09 10:00,9,21.3,21.75,21.3,21.75,787
DVZ15,2015-11-09 10:30,9,21.65,21.8,21.65,21.8,552
DVZ15,2015-11-09 11:00,9,21.8,21.85,21.8,21.85,2
DVZ15,2015-11-09 11:30,9,21.85,21.85,21.8,21.85,46
DVZ15,2015-11-09 12:00,9,21.8,21.85,21.8,21.85,12
DVZ15,2015-11-09 12:30,9,21.85,21.85,21.85,21.85,4
DVZ15,2015-11-09 13:30,9,21.95,22.05,21.95,22.05,43
DVZ15,2015-11-09 14:00,9,22.05,22.2,22.05,22.1,25
DVZ15,2015-11-09 14:30,9,22,22,21.9,21.9,41
DVZ15,2015-11-10 02:00,10,21.85,22.1,21.85,21.85,362
DVZ15,2015-11-10 02:30,10,21.9,21.9,21.75,21.85,2277
DVZ15,2015-11-10 03:00,10,21.8,22,21.8,22,308
DVZ15,2015-11-10 03:30,10,22.05,22.3,22.05,22.3,667
DVZ15,2015-11-10 04:00,10,22.35,22.35,22,22,319
DVZ15,2015-11-10 04:30,10,22,22.2,22,22.2,447
DVZ15,2015-11-10 05:00,10,22.2,22.2,22.15,22.15,351
DVZ15,2015-11-10 05:30,10,22.15,22.15,22.15,22.15,7
DVZ15,2015-11-10 06:00,10,22.1,22.1,22,22.05,81
DVZ15,2015-11-10 06:30,10,22.05,22.05,21.95,21.95,418
DVZ15,2015-11-10 07:00,10,21.95,22.05,21.95,22,670
DVZ15,2015-11-10 07:30,10,21.95,22,21.9,21.9,460
DVZ15,2015-11-10 08:00,10,21.9,22.05,21.85,22.05,459
DVZ15,2015-11-10 08:30,10,22,22,21.9,21.9,172
DVZ15,2015-11-10 09:00,10,21.9,22.15,21.9,22.15,987
DVZ15,2015-11-10 09:30,10,22.1,22.15,21.85,21.9,1387
DVZ15,2015-11-10 10:00,10,21.9,21.9,21.75,21.8,1710
DVZ15,2015-11-10 10:30,10,21.85,21.85,21.75,21.75,163
DVZ15,2015-11-10 11:00,10,21.75,21.75,21.7,21.7,86
DVZ15,2015-11-10 11:30,10,21.75,21.75,21.7,21.7,5
DVZ15,2015-11-10 12:30,10,21.7,21.7,21.7,21.7,10
DVZ15,2015-11-10 13:30,10,21.65,21.65,21.55,21.55,26
DVZ15,2015-11-10 14:00,10,21.5,21.5,21.45,21.5,8
DVZ15,2015-11-10 14:30,10,21.4,21.4,21.4,21.4,1
DVZ15,2015-11-11 02:00,11,21.55,21.55,21.35,21.4,210
DVZ15,2015-11-11 02:30,11,21.35,21.5,21.35,21.5,77
DVZ15,2015-11-11 03:00,11,21.5,21.5,21.35,21.4,535
DVZ15,2015-11-11 03:30,11,21.4,21.45,21.4,21.4,490
DVZ15,2015-11-11 04:00,11,21.4,21.4,21.4,21.4,29
DVZ15,2015-11-11 04:30,11,21.4,21.45,21.4,21.4,184
DVZ15,2015-11-11 05:00,11,21.4,21.4,21.4,21.4,1
DVZ15,2015-11-11 05:30,11,21.4,21.4,21.25,21.25,45
DVZ15,2015-11-11 06:00,11,21.2,21.3,21.2,21.3,189
DVZ15,2015-11-11 06:30,11,21.25,21.25,21.2,21.2,13
DVZ15,2015-11-11 07:00,11,21.2,21.2,21.15,21.15,173
DVZ15,2015-11-11 07:30,11,21.2,21.3,21.2,21.25,220
DVZ15,2015-11-11 08:00,11,21.3,21.4,21.3,21.35,112
DVZ15,2015-11-11 08:30,11,21.4,21.45,21.35,21.4,226
DVZ15,2015-11-11 09:00,11,21.45,21.45,21.3,21.4,159
DVZ15,2015-11-11 09:30,11,21.4,21.6,21.4,21.5,351
DVZ15,2015-11-11 10:00,11,21.45,21.5,21.4,21.45,65
DVZ15,2015-11-11 10:30,11,21.4,21.4,21.3,21.3,76
DVZ15,2015-11-11 11:00,11,21.25,21.25,21.25,21.25,28
DVZ15,2015-11-11 11:30,11,21.3,21.3,21.3,21.3,109
DVZ15,2015-11-11 12:00,11,21.35,21.35,21.3,21.35,39
DVZ15,2015-11-11 12:30,11,21.4,21.4,21.4,21.4,36
DVZ15,2015-11-11 13:00,11,21.4,21.4,21.4,21.4,49
DVZ15,2015-11-11 13:30,11,21.35,21.45,21.35,21.45,18
DVZ15,2015-11-11 14:00,11,21.45,21.45,21.45,21.45,5
DVZ15,2015-11-11 14:30,11,21.5,21.5,21.5,21.5,6
DVZ15,2015-11-12 02:00,12,21.75,21.75,21.6,21.6,27
DVZ15,2015-11-12 02:30,12,21.55,21.55,21.25,21.3,498
DVZ15,2015-11-12 03:00,12,21.35,21.55,21.35,21.55,293
DVZ15,2015-11-12 03:30,12,21.55,21.55,21.45,21.5,40
DVZ15,2015-11-12 04:00,12,21.6,21.85,21.6,21.8,425
DVZ15,2015-11-12 04:30,12,21.75,21.75,21.75,21.75,60
DVZ15,2015-11-12 05:00,12,21.8,21.85,21.8,21.85,55
DVZ15,2015-11-12 05:30,12,21.8,21.8,21.65,21.7,77
DVZ15,2015-11-12 06:00,12,21.75,21.75,21.7,21.7,30
DVZ15,2015-11-12 06:30,12,21.7,21.75,21.7,21.75,13
DVZ15,2015-11-12 07:00,12,21.85,22,21.85,21.95,160
DVZ15,2015-11-12 07:30,12,21.95,21.95,21.9,21.9,116
DVZ15,2015-11-12 08:00,12,21.95,22.2,21.95,22.05,715
DVZ15,2015-11-12 08:30,12,22.15,22.2,22.05,22.05,288
DVZ15,2015-11-12 09:00,12,22.15,22.2,22.05,22.1,1044
DVZ15,2015-11-12 09:30,12,22.15,22.3,22,22.1,814
DVZ15,2015-11-12 10:00,12,22.05,22.2,21.95,22.2,2036
DVZ15,2015-11-12 10:30,12,22.2,22.2,22.05,22.1,1358
DVZ15,2015-11-12 11:00,12,22.1,22.3,22.1,22.25,191
DVZ15,2015-11-12 11:30,12,22.2,22.35,22.15,22.35,245
DVZ15,2015-11-12 12:00,12,22.35,22.4,22.3,22.4,152
DVZ15,2015-11-12 12:30,12,22.35,22.4,22.35,22.4,15
DVZ15,2015-11-12 13:00,12,22.45,22.6,22.45,22.55,52
DVZ15,2015-11-12 13:30,12,22.55,22.7,22.55,22.7,13
DVZ15,2015-11-12 14:00,12,22.85,22.85,22.8,22.85,146
DVZ15,2015-11-12 14:30,12,22.85,23.05,22.85,23,585
DVZ15,2015-11-13 02:00,13,22.7,22.95,22.7,22.85,1251
DVZ15,2015-11-13 02:30,13,22.8,22.85,22.6,22.7,532
DVZ15,2015-11-13 03:00,13,22.75,22.8,22.75,22.75,245
DVZ15,2015-11-13 03:30,13,22.75,22.85,22.75,22.85,243
DVZ15,2015-11-13 04:00,13,22.85,22.85,22.7,22.75,293
DVZ15,2015-11-13 04:30,13,22.7,22.8,22.7,22.75,72
DVZ15,2015-11-13 05:00,13,22.7,23.2,22.65,23.2,924
DVZ15,2015-11-13 05:30,13,23.25,23.55,23.25,23.25,3510
DVZ15,2015-11-13 06:00,13,23.3,23.35,23.15,23.25,456
DVZ15,2015-11-13 06:30,13,23.25,23.25,23.15,23.25,314
DVZ15,2015-11-13 07:00,13,23.25,23.3,23.2,23.2,324
DVZ15,2015-11-13 07:30,13,23.2,23.25,23,23.1,701
DVZ15,2015-11-13 08:00,13,23.1,23.15,23,23.1,585
DVZ15,2015-11-13 08:30,13,23.1,23.15,23,23.1,500
DVZ15,2015-11-13 09:00,13,23.1,23.7,23.1,23.5,1542
DVZ15,2015-11-13 09:30,13,23.55,23.55,23.2,23.2,1500
DVZ15,2015-11-13 10:00,13,23.25,23.45,23.2,23.2,566
DVZ15,2015-11-13 10:30,13,23.25,23.25,23,23.05,252
DVZ15,2015-11-13 11:00,13,22.9,22.95,22.8,22.95,37
DVZ15,2015-11-13 11:30,13,22.95,23.1,22.95,23.1,43
DVZ15,2015-11-13 12:00,13,23.1,23.2,23.1,23.2,21
DVZ15,2015-11-13 12:30,13,23.2,23.2,23.2,23.2,5
DVZ15,2015-11-13 13:00,13,23.35,23.35,23.35,23.35,1
DVZ15,2015-11-13 13:30,13,23.45,23.7,23.45,23.7,13
DVZ15,2015-11-13 14:00,13,23.65,23.75,23.65,23.75,3
DVZ15,2015-11-13 14:30,13,23.7,23.7,23.7,23.7,4
DVZ15,2015-11-16 02:00,16,24.25,24.3,23.5,23.5,637
DVZ15,2015-11-16 02:30,16,23.45,23.55,23.1,23.35,1632
DVZ15,2015-11-16 03:00,16,23.3,23.35,23.1,23.25,1130
DVZ15,2015-11-16 03:30,16,23.25,23.3,23.15,23.15,1900
DVZ15,2015-11-16 04:00,16,23.15,23.15,23.05,23.1,333
DVZ15,2015-11-16 04:30,16,23.1,23.25,23.1,23.2,208
DVZ15,2015-11-16 05:00,16,23.2,23.4,23.2,23.35,211
DVZ15,2015-11-16 05:30,16,23.35,23.35,23.15,23.15,234
DVZ15,2015-11-16 06:00,16,23.1,23.25,23.05,23.15,186
DVZ15,2015-11-16 06:30,16,23.15,23.2,23.1,23.2,213
DVZ15,2015-11-16 07:00,16,23.2,23.25,23.15,23.2,387
DVZ15,2015-11-16 07:30,16,23.2,23.45,23.2,23.45,349
DVZ15,2015-11-16 08:00,16,23.45,23.55,23.45,23.5,309
DVZ15,2015-11-16 08:30,16,23.45,23.5,22.8,23.3,635
DVZ15,2015-11-16 09:00,16,23.3,23.4,23.15,23.2,468
DVZ15,2015-11-16 09:30,16,23.2,23.3,23.1,23.3,727
DVZ15,2015-11-16 10:00,16,23.25,23.3,23.1,23.15,1844
DVZ15,2015-11-16 10:30,16,23.2,23.2,22.9,23.05,460
DVZ15,2015-11-16 11:00,16,22.85,22.85,22.85,22.85,5
DVZ15,2015-11-16 11:30,16,22.85,22.85,22.55,22.65,124
DVZ15,2015-11-16 12:00,16,22.65,22.65,22.6,22.6,35
DVZ15,2015-11-16 12:30,16,22.4,22.4,22.4,22.4,12
DVZ15,2015-11-16 13:00,16,22.3,22.3,22.3,22.3,16
DVZ15,2015-11-16 13:30,16,22.25,22.25,22.2,22.2,3
DVZ15,2015-11-16 14:00,16,22.15,22.15,21.95,21.95,17
DVZ15,2015-11-16 14:30,16,22,22.05,22,22,53
DVZ15,2015-11-17 02:00,17,21.95,22.4,21.8,22.1,1040
DVZ15,2015-11-17 02:30,17,22.05,22.1,21.9,22,856
DVZ15,2015-11-17 03:00,17,22,22.05,21.9,22,134
DVZ15,2015-11-17 03:30,17,21.9,21.9,21.85,21.9,293
DVZ15,2015-11-17 04:00,17,21.85,21.85,21.8,21.8,318
DVZ15,2015-11-17 04:30,17,21.75,21.85,21.75,21.85,493
DVZ15,2015-11-17 05:00,17,21.9,21.9,21.8,21.9,1390
DVZ15,2015-11-17 05:30,17,21.95,21.95,21.95,21.95,5
DVZ15,2015-11-17 06:00,17,21.95,21.95,21.9,21.95,276
DVZ15,2015-11-17 06:30,17,21.95,22.1,21.95,22.05,363
DVZ15,2015-11-17 07:00,17,22.05,22.1,22.05,22.1,223
DVZ15,2015-11-17 07:30,17,22.15,22.15,22,22.05,1320
DVZ15,2015-11-17 08:00,17,22.05,22.1,22.05,22.1,309
DVZ15,2015-11-17 08:30,17,22.15,22.3,22.05,22.25,678
DVZ15,2015-11-17 09:00,17,22.15,22.3,22.1,22.1,644
DVZ15,2015-11-17 09:30,17,22.1,22.1,21.9,22,1444
DVZ15,2015-11-17 10:00,17,22,22.1,21.85,21.9,1804
DVZ15,2015-11-17 10:30,17,21.9,22.1,21.8,22.1,447
DVZ15,2015-11-17 11:00,17,22.05,22.1,22.05,22.1,29
DVZ15,2015-11-17 11:30,17,22.15,22.2,22,22,110
DVZ15,2015-11-17 12:00,17,22.1,22.45,22,22.45,83
DVZ15,2015-11-17 12:30,17,22.45,22.45,22.45,22.45,103
DVZ15,2015-11-17 13:00,17,22.35,22.55,22.15,22.55,4
DVZ15,2015-11-17 13:30,17,22.65,22.85,22.65,22.75,57
DVZ15,2015-11-17 14:00,17,22.9,23,22.9,23,16
DVZ15,2015-11-17 14:30,17,22.75,22.75,22.7,22.7,15
DVZ15,2015-11-18 02:00,18,22.75,23.15,22.65,22.75,711
DVZ15,2015-11-18 02:30,18,22.75,22.75,22.6,22.6,539
DVZ15,2015-11-18 03:00,18,22.6,22.75,22.5,22.7,41
DVZ15,2015-11-18 03:30,18,22.7,22.75,22.65,22.7,147
DVZ15,2015-11-18 04:00,18,22.75,22.9,22.75,22.85,1321
DVZ15,2015-11-18 04:30,18,22.85,22.9,22.8,22.85,155
DVZ15,2015-11-18 05:00,18,22.85,22.85,22.7,22.75,362
DVZ15,2015-11-18 05:30,18,22.7,22.7,22.6,22.6,196
DVZ15,2015-11-18 06:00,18,22.6,22.65,22.55,22.65,84
DVZ15,2015-11-18 06:30,18,22.7,22.7,22.65,22.65,24
DVZ15,2015-11-18 07:00,18,22.65,22.65,22.35,22.45,1105
DVZ15,2015-11-18 07:30,18,22.5,22.5,22.25,22.3,1067
DVZ15,2015-11-18 08:00,18,22.3,22.7,22.3,22.65,831
DVZ15,2015-11-18 08:30,18,22.65,22.75,22.55,22.75,2381
DVZ15,2015-11-18 09:00,18,22.7,22.75,22.6,22.75,897
DVZ15,2015-11-18 09:30,18,22.75,22.85,22.7,22.8,183
DVZ15,2015-11-18 10:00,18,22.75,22.85,22.65,22.8,1376
DVZ15,2015-11-18 10:30,18,22.8,22.8,22.7,22.7,656
DVZ15,2015-11-18 11:00,18,22.7,22.75,22.7,22.75,38
DVZ15,2015-11-18 11:30,18,22.75,22.75,22.75,22.75,55
DVZ15,2015-11-18 12:00,18,22.65,22.65,22.5,22.5,108
DVZ15,2015-11-18 12:30,18,22.5,22.55,22.5,22.55,14
DVZ15,2015-11-18 13:00,18,22.6,22.6,22.25,22.3,73
DVZ15,2015-11-18 13:30,18,22.5,22.5,22.2,22.25,133
DVZ15,2015-11-18 14:00,18,22.25,22.35,22.25,22.25,74
DVZ15,2015-11-18 14:30,18,22.1,22.15,22.1,22.1,97
DVZ15,2015-11-19 02:00,19,22.15,22.2,21.95,22.15,486
DVZ15,2015-11-19 02:30,19,22.15,22.15,21.95,22.05,879
DVZ15,2015-11-19 03:00,19,22.1,22.2,22.05,22.15,647
DVZ15,2015-11-19 03:30,19,22.2,22.25,22.1,22.1,109
DVZ15,2015-11-19 04:00,19,22.15,22.2,22.05,22.2,112
DVZ15,2015-11-19 04:30,19,22.2,22.25,22.15,22.25,438
DVZ15,2015-11-19 05:00,19,22.25,22.25,22.15,22.2,319
DVZ15,2015-11-19 05:30,19,22.2,22.3,22.15,22.3,188
DVZ15,2015-11-19 06:00,19,22.3,22.3,22.2,22.2,152
DVZ15,2015-11-19 06:30,19,22.25,22.45,22.25,22.35,117
DVZ15,2015-11-19 07:00,19,22.45,22.65,22.4,22.65,396
DVZ15,2015-11-19 07:30,19,22.5,22.6,22.35,22.55,463
DVZ15,2015-11-19 08:00,19,22.55,22.6,22.45,22.5,182
DVZ15,2015-11-19 08:30,19,22.55,22.6,22.35,22.45,311
DVZ15,2015-11-19 09:00,19,22.45,22.7,22.45,22.6,644
DVZ15,2015-11-19 09:30,19,22.55,22.7,22.5,22.6,552
DVZ15,2015-11-19 10:00,19,22.5,22.65,22.35,22.35,1262
DVZ15,2015-11-19 10:30,19,22.4,22.7,22.4,22.7,591
DVZ15,2015-11-19 11:00,19,22.7,22.85,22.65,22.75,79
DVZ15,2015-11-19 11:30,19,22.7,22.7,22.65,22.7,43
DVZ15,2015-11-19 12:30,19,22.6,22.6,22.6,22.6,76
DVZ15,2015-11-19 13:30,19,22.75,22.75,22.75,22.75,3
DVZ15,2015-11-19 14:00,19,22.8,22.8,22.8,22.8,1
DVZ15,2015-11-19 14:30,19,22.75,22.75,22.75,22.75,4
DVZ15,2015-11-20 02:00,20,22.6,22.65,22.4,22.4,188
DVZ15,2015-11-20 02:30,20,22.5,22.7,22.45,22.5,462
DVZ15,2015-11-20 03:00,20,22.5,22.75,22.45,22.5,3303
DVZ15,2015-11-20 03:30,20,22.55,22.65,22.5,22.65,318
DVZ15,2015-11-20 04:00,20,22.65,22.65,22.6,22.6,159
DVZ15,2015-11-20 04:30,20,22.55,22.55,22.5,22.5,27
DVZ15,2015-11-20 05:00,20,22.45,22.5,22.4,22.45,74
DVZ15,2015-11-20 06:00,20,22.4,22.4,22.3,22.4,81
DVZ15,2015-11-20 06:30,20,22.35,22.35,22.2,22.2,763
DVZ15,2015-11-20 07:00,20,22.25,22.25,22.25,22.25,102
DVZ15,2015-11-20 07:30,20,22.25,22.25,22.2,22.25,237
DVZ15,2015-11-20 08:00,20,22.25,22.35,22.15,22.15,196
DVZ15,2015-11-20 08:30,20,22.2,22.2,21.95,22.1,901
DVZ15,2015-11-20 09:00,20,22.15,22.2,22,22.1,224
DVZ15,2015-11-20 09:30,20,22.15,22.2,22.15,22.2,296
DVZ15,2015-11-20 10:00,20,22.2,22.35,22.2,22.3,1354
DVZ15,2015-11-20 10:30,20,22.25,22.3,22.2,22.2,240
DVZ15,2015-11-20 11:00,20,22.25,22.25,22.2,22.2,34
DVZ15,2015-11-20 11:30,20,22.15,22.15,22.15,22.15,16
DVZ15,2015-11-20 12:00,20,22.2,22.2,22.15,22.15,11
DVZ15,2015-11-20 12:30,20,22.15,22.15,22.15,22.15,3
DVZ15,2015-11-20 13:00,20,22.05,22.05,22.05,22.05,8
DVZ15,2015-11-20 13:30,20,22,22.05,22,22.05,8
DVZ15,2015-11-20 14:00,20,22.2,22.25,22.2,22.2,8
DVZ15,2015-11-20 14:30,20,22.15,22.2,22.15,22.15,11
DVZ15,2015-11-23 02:00,23,22.2,22.45,22.05,22.35,573
DVZ15,2015-11-23 02:30,23,22.4,22.5,22.15,22.15,150
DVZ15,2015-11-23 03:00,23,22.15,22.25,22,22.25,554
DVZ15,2015-11-23 03:30,23,22.3,22.35,22.25,22.35,245
DVZ15,2015-11-23 04:00,23,22.3,22.3,22.2,22.25,61
DVZ15,2015-11-23 04:30,23,22.2,22.4,22.15,22.3,179
DVZ15,2015-11-23 05:00,23,22.35,22.35,22.3,22.35,30
DVZ15,2015-11-23 05:30,23,22.35,22.35,22.1,22.15,156
DVZ15,2015-11-23 06:00,23,22.15,22.15,22,22.1,45
DVZ15,2015-11-23 06:30,23,22.1,22.2,22.1,22.15,217
DVZ15,2015-11-23 07:00,23,22.15,22.2,22.05,22.1,199
DVZ15,2015-11-23 07:30,23,22.1,22.3,22.1,22.3,110
DVZ15,2015-11-23 08:00,23,22.3,22.3,22.05,22.05,83
DVZ15,2015-11-23 08:30,23,22.1,22.35,22.1,22.35,494
DVZ15,2015-11-23 09:00,23,22.35,22.4,22.15,22.15,257
DVZ15,2015-11-23 09:30,23,22.1,22.15,22.05,22.05,458
DVZ15,2015-11-23 10:00,23,22,22.1,22,22,530
DVZ15,2015-11-23 10:30,23,22,22.05,21.8,21.8,671
DVZ15,2015-11-23 11:00,23,21.85,21.95,21.85,21.85,15
DVZ15,2015-11-23 11:30,23,21.95,21.95,21.8,21.8,105
DVZ15,2015-11-23 12:00,23,21.8,21.8,21.8,21.8,8
DVZ15,2015-11-23 12:30,23,21.75,21.8,21.7,21.7,47
DVZ15,2015-11-23 13:00,23,21.8,22.1,21.8,22.1,31
DVZ15,2015-11-23 13:30,23,22.1,22.15,22,22,96
DVZ15,2015-11-23 14:00,23,22,22,21.9,21.9,20
DVZ15,2015-11-23 14:30,23,21.9,21.9,21.85,21.85,11
DVZ15,2015-11-24 02:00,24,22,22.35,22,22.3,649
DVZ15,2015-11-24 02:30,24,22.35,23,22.3,23,1030
DVZ15,2015-11-24 03:00,24,23.1,23.15,22.4,22.6,546
DVZ15,2015-11-24 03:30,24,22.6,22.65,22.5,22.5,302
DVZ15,2015-11-24 04:00,24,22.45,22.5,22.4,22.45,394
DVZ15,2015-11-24 04:30,24,22.5,22.65,22.5,22.65,512
DVZ15,2015-11-24 05:00,24,22.65,22.65,22.5,22.5,449
DVZ15,2015-11-24 05:30,24,22.45,22.65,22.45,22.65,345
DVZ15,2015-11-24 06:00,24,22.6,22.65,22.6,22.65,170
DVZ15,2015-11-24 06:30,24,22.65,22.9,22.65,22.75,971
DVZ15,2015-11-24 07:00,24,22.65,23.05,22.65,22.85,882
DVZ15,2015-11-24 07:30,24,22.85,22.9,22.7,22.75,370
DVZ15,2015-11-24 08:00,24,22.75,22.8,22.65,22.7,419
DVZ15,2015-11-24 08:30,24,22.7,22.7,22.5,22.6,446
DVZ15,2015-11-24 09:00,24,22.6,22.7,22.55,22.65,48
DVZ15,2015-11-24 09:30,24,22.75,22.9,22.75,22.85,451
DVZ15,2015-11-24 10:00,24,22.9,22.9,22.6,22.6,653
DVZ15,2015-11-24 10:30,24,22.6,22.7,22.45,22.6,638
DVZ15,2015-11-24 11:00,24,22.6,22.75,22.6,22.75,7
DVZ15,2015-11-24 11:30,24,22.65,22.65,22.65,22.65,15
DVZ15,2015-11-24 12:00,24,22.65,22.65,22.5,22.5,125
DVZ15,2015-11-24 12:30,24,22.5,22.5,22.4,22.45,101
DVZ15,2015-11-24 13:00,24,22.35,22.5,22.3,22.5,17
DVZ15,2015-11-24 14:00,24,22.45,22.45,22.3,22.3,9
DVZ15,2015-11-24 14:30,24,22.55,22.55,22.5,22.5,10
DVZ15,2015-11-25 02:00,25,22.85,23.1,22.7,22.75,592
DVZ15,2015-11-25 02:30,25,22.8,22.85,22.6,22.65,172
DVZ15,2015-11-25 03:00,25,22.6,22.6,22.25,22.25,549
DVZ15,2015-11-25 03:30,25,22.25,22.25,22.15,22.2,596
DVZ15,2015-11-25 04:00,25,22.25,22.25,22.1,22.1,466
DVZ15,2015-11-25 04:30,25,22.1,22.1,22,22.05,541
DVZ15,2015-11-25 05:00,25,22.05,22.2,22.05,22.15,118
DVZ15,2015-11-25 05:30,25,22.15,22.15,22.1,22.1,150
DVZ15,2015-11-25 06:00,25,22.15,22.25,22.15,22.2,121
DVZ15,2015-11-25 06:30,25,22.2,22.25,22.15,22.15,115
DVZ15,2015-11-25 07:00,25,22.15,22.15,21.95,21.95,140
DVZ15,2015-11-25 07:30,25,22.05,22.15,22,22.1,117
DVZ15,2015-11-25 08:00,25,22.05,22.15,22.05,22.15,150
DVZ15,2015-11-25 08:30,25,22.1,22.15,21.95,21.95,407
DVZ15,2015-11-25 09:00,25,22,22,21.9,21.95,432
DVZ15,2015-11-25 09:30,25,21.9,21.95,21.85,21.95,837
DVZ15,2015-11-25 10:00,25,21.95,22,21.8,22,1940
DVZ15,2015-11-25 10:30,25,22,22.05,21.9,22,166
DVZ15,2015-11-25 11:00,25,21.95,21.95,21.85,21.85,17
DVZ15,2015-11-25 11:30,25,21.9,21.95,21.9,21.95,9
DVZ15,2015-11-25 12:00,25,21.9,21.9,21.9,21.9,6
DVZ15,2015-11-25 12:30,25,21.9,21.9,21.9,21.9,20
DVZ15,2015-11-25 13:30,25,21.85,21.85,21.85,21.85,3
DVZ15,2015-11-25 14:00,25,21.75,21.8,21.75,21.8,12
DVZ15,2015-11-25 14:30,25,21.8,21.8,21.65,21.7,212
DVZ15,2015-11-26 02:00,26,21.9,21.9,21.6,21.8,366
DVZ15,2015-11-26 02:30,26,21.8,21.9,21.8,21.85,304
DVZ15,2015-11-26 03:00,26,21.85,21.9,21.75,21.75,178
DVZ15,2015-11-26 03:30,26,21.75,21.75,21.6,21.6,218
DVZ15,2015-11-26 04:00,26,21.55,21.65,21.5,21.65,644
DVZ15,2015-11-26 04:30,26,21.6,21.7,21.55,21.6,747
DVZ15,2015-11-26 05:00,26,21.6,21.7,21.55,21.55,432
DVZ15,2015-11-26 05:30,26,21.55,21.7,21.55,21.6,51
DVZ15,2015-11-26 06:00,26,21.6,21.6,21.5,21.55,211
DVZ15,2015-11-26 06:30,26,21.55,21.55,21.5,21.5,41
DVZ15,2015-11-26 07:00,26,21.45,21.5,21.45,21.5,55
DVZ15,2015-11-26 07:30,26,21.5,21.6,21.5,21.55,132
DVZ15,2015-11-26 08:00,26,21.6,21.6,21.5,21.5,23
DVZ15,2015-11-26 09:00,26,21.6,21.6,21.45,21.45,373
DVZ15,2015-11-26 09:30,26,21.55,21.55,21.45,21.45,16
DVZ15,2015-11-26 10:00,26,21.5,21.65,21.45,21.6,294
DVZ15,2015-11-26 10:30,26,21.6,21.65,21.6,21.6,150
DVZ15,2015-11-26 11:00,26,21.7,21.7,21.7,21.7,24
DVZ15,2015-11-27 02:00,27,21.85,21.95,21.7,21.85,198
DVZ15,2015-11-27 02:30,27,21.8,21.8,21.65,21.7,272
DVZ15,2015-11-27 03:00,27,21.8,21.85,21.75,21.85,66
DVZ15,2015-11-27 03:30,27,21.85,21.85,21.7,21.7,281
DVZ15,2015-11-27 04:00,27,21.7,21.75,21.65,21.65,77
DVZ15,2015-11-27 04:30,27,21.65,21.65,21.65,21.65,2
DVZ15,2015-11-27 05:00,27,21.65,21.7,21.65,21.7,73
DVZ15,2015-11-27 05:30,27,21.7,21.8,21.7,21.8,77
DVZ15,2015-11-27 06:00,27,21.8,21.8,21.7,21.7,165
DVZ15,2015-11-27 06:30,27,21.7,21.7,21.7,21.7,3
DVZ15,2015-11-27 07:00,27,21.65,21.7,21.65,21.7,71
DVZ15,2015-11-27 07:30,27,21.75,21.8,21.75,21.75,193
DVZ15,2015-11-27 08:00,27,21.75,21.8,21.7,21.75,78
DVZ15,2015-11-27 08:30,27,21.75,22,21.7,21.95,775
DVZ15,2015-11-27 09:00,27,22,22.1,22,22.05,601
DVZ15,2015-11-27 09:30,27,22.15,22.15,21.95,22.05,698
DVZ15,2015-11-27 10:00,27,22.05,22.2,22.05,22.1,2815
DVZ15,2015-11-27 10:30,27,22.05,22.2,22.05,22.2,407
DVZ15,2015-11-27 11:00,27,22.2,22.25,22.2,22.25,209
DVZ15,2015-11-27 11:30,27,22.25,22.35,22.25,22.35,123
DVZ15,2015-11-27 12:00,27,22.25,22.3,22.25,22.3,93
DVZ15,2015-11-27 13:00,27,22.2,22.2,22.15,22.15,14
DVZ15,2015-11-27 13:30,27,22.35,22.35,22.35,22.35,1
DVZ15,2015-11-30 02:00,30,22.4,22.65,22.4,22.65,115
DVZ15,2015-11-30 02:30,30,22.6,22.6,22.3,22.35,178
DVZ15,2015-11-30 03:00,30,22.35,22.35,22.15,22.2,188
DVZ15,2015-11-30 03:30,30,22.25,22.4,22.25,22.4,171
DVZ15,2015-11-30 04:00,30,22.4,22.5,22.25,22.3,719
DVZ15,2015-11-30 04:30,30,22.25,22.25,22.25,22.25,62
DVZ15,2015-11-30 05:00,30,22.25,22.25,22.1,22.1,570
DVZ15,2015-11-30 05:30,30,22.15,22.2,22.1,22.1,239
DVZ15,2015-11-30 06:00,30,22.1,22.1,22.05,22.05,66
DVZ15,2015-11-30 06:30,30,22.05,22.05,22.05,22.05,44
DVZ15,2015-11-30 07:00,30,22.05,22.1,22.05,22.1,19
DVZ15,2015-11-30 07:30,30,22.15,22.15,22.1,22.1,149
DVZ15,2015-11-30 08:00,30,22.05,22.15,22.05,22.15,210
DVZ15,2015-11-30 08:30,30,22.1,22.15,22.1,22.15,285
DVZ15,2015-11-30 09:00,30,22.15,22.3,22.15,22.3,905
DVZ15,2015-11-30 09:30,30,22.3,22.3,22.2,22.3,1069
DVZ15,2015-11-30 10:00,30,22.25,22.55,22.2,22.5,2807
DVZ15,2015-11-30 10:30,30,22.45,22.55,22.45,22.5,500
DVZ15,2015-11-30 11:00,30,22.45,22.45,22.45,22.45,4
DVZ15,2015-11-30 11:30,30,22.45,22.45,22.45,22.45,3
DVZ15,2015-11-30 12:00,30,22.45,22.45,22.45,22.45,26
DVZ15,2015-11-30 12:30,30,22.4,22.4,22.4,22.4,1
DVZ15,2015-11-30 13:00,30,22.35,22.4,22.35,22.4,10
DVZ15,2015-11-30 13:30,30,22.4,22.4,22.4,22.4,1
DVZ15,2015-11-30 14:00,30,22.45,22.45,22.35,22.4,38
DVZ15,2015-11-30 14:30,30,22.35,22.4,22.35,22.4,10
DVZ15,2015-12-01 02:00,1,22.15,22.25,22.1,22.25,522
DVZ15,2015-12-01 02:30,1,22.25,22.3,22.2,22.3,460
DVZ15,2015-12-01 03:00,1,22.25,22.35,22.25,22.3,240
DVZ15,2015-12-01 03:30,1,22.3,22.35,22.25,22.3,371
DVZ15,2015-12-01 04:00,1,22.25,22.35,22.25,22.3,423
DVZ15,2015-12-01 04:30,1,22.3,22.3,22.2,22.2,268
DVZ15,2015-12-01 05:00,1,22.2,22.2,22.1,22.15,170
DVZ15,2015-12-01 05:30,1,22.15,22.15,22.1,22.15,142
DVZ15,2015-12-01 06:00,1,22.15,22.15,22.15,22.15,185
DVZ15,2015-12-01 06:30,1,22.15,22.15,22.1,22.1,66
DVZ15,2015-12-01 07:00,1,22.15,22.15,22.15,22.15,110
DVZ15,2015-12-01 07:30,1,22.2,22.25,22.2,22.25,55
DVZ15,2015-12-01 08:00,1,22.25,22.3,22.2,22.3,252
DVZ15,2015-12-01 08:30,1,22.25,22.3,22.15,22.25,937
DVZ15,2015-12-01 09:00,1,22.25,22.45,22.2,22.25,1742
DVZ15,2015-12-01 09:30,1,22.3,22.3,22.15,22.2,432
DVZ15,2015-12-01 10:00,1,22.15,22.35,22.15,22.25,1487
DVZ15,2015-12-01 10:30,1,22.25,22.3,22.1,22.3,239
DVZ15,2015-12-01 11:30,1,22.15,22.2,22.15,22.2,36
DVZ15,2015-12-01 12:00,1,22.2,22.2,22.2,22.2,50
DVZ15,2015-12-01 12:30,1,22.25,22.3,22.2,22.2,12
DVZ15,2015-12-01 13:00,1,22.1,22.15,22.1,22.1,34
DVZ15,2015-12-01 13:30,1,22.1,22.1,22.1,22.1,7
DVZ15,2015-12-01 14:00,1,22.1,22.1,22.05,22.05,10
DVZ15,2015-12-01 14:30,1,22.05,22.1,22.05,22.05,46
DVZ15,2015-12-02 02:00,2,22.05,22.05,21.85,21.85,131
DVZ15,2015-12-02 02:30,2,21.85,22.05,21.8,21.9,1432
DVZ15,2015-12-02 03:00,2,21.85,21.85,21.8,21.8,130
DVZ15,2015-12-02 03:30,2,21.85,21.9,21.85,21.9,100
DVZ15,2015-12-02 04:00,2,21.85,21.85,21.7,21.7,212
DVZ15,2015-12-02 04:30,2,21.7,21.75,21.65,21.75,250
DVZ15,2015-12-02 05:00,2,21.75,21.85,21.75,21.8,380
DVZ15,2015-12-02 05:30,2,21.75,21.8,21.65,21.65,211
DVZ15,2015-12-02 06:00,2,21.65,21.95,21.65,21.9,805
DVZ15,2015-12-02 06:30,2,21.95,22.05,21.7,21.75,518
DVZ15,2015-12-02 07:00,2,21.75,21.85,21.7,21.7,447
DVZ15,2015-12-02 07:30,2,21.75,21.8,21.75,21.8,268
DVZ15,2015-12-02 08:00,2,21.75,21.75,21.65,21.65,197
DVZ15,2015-12-02 08:30,2,21.65,21.7,21.45,21.55,630
DVZ15,2015-12-02 09:00,2,21.5,21.6,21.5,21.5,446
DVZ15,2015-12-02 09:30,2,21.5,21.55,21.3,21.35,849
DVZ15,2015-12-02 10:00,2,21.4,21.6,21.35,21.45,6399
DVZ15,2015-12-02 10:30,2,21.45,21.5,21.4,21.45,385
DVZ15,2015-12-02 11:00,2,21.4,21.45,21.35,21.35,193
DVZ15,2015-12-02 11:30,2,21.35,21.4,21.35,21.35,99
DVZ15,2015-12-02 12:00,2,21.35,21.45,21.35,21.4,253
DVZ15,2015-12-02 12:30,2,21.5,21.5,21.5,21.5,6
DVZ15,2015-12-02 13:00,2,21.5,21.8,21.5,21.8,78
DVZ15,2015-12-02 13:30,2,21.8,22,21.8,21.95,22
DVZ15,2015-12-02 14:00,2,22.1,22.15,21.85,21.85,127
DVZ15,2015-12-02 14:30,2,21.9,22.15,21.9,22.15,41
DVZ15,2015-12-03 02:00,3,21.7,21.7,21.15,21.15,859
DVZ15,2015-12-03 02:30,3,21.1,21.2,21,21,408
DVZ15,2015-12-03 03:00,3,21.05,21.15,21,21.15,313
DVZ15,2015-12-03 03:30,3,21.1,21.1,20.95,21.05,141
DVZ15,2015-12-03 04:00,3,21,21,20.75,20.8,550
DVZ15,2015-12-03 04:30,3,20.75,20.8,20.7,20.75,132
DVZ15,2015-12-03 05:00,3,20.7,20.75,20.7,20.7,402
DVZ15,2015-12-03 05:30,3,20.7,20.75,20.7,20.7,337
DVZ15,2015-12-03 06:00,3,20.65,20.85,20.65,20.8,726
DVZ15,2015-12-03 06:30,3,20.75,21.4,20.75,20.85,803
DVZ15,2015-12-03 07:00,3,21,21.45,20.85,20.85,685
DVZ15,2015-12-03 07:30,3,20.85,22.3,20.8,21.45,2056
DVZ15,2015-12-03 08:00,3,21.5,21.55,21.15,21.35,828
DVZ15,2015-12-03 08:30,3,21.35,21.9,21.35,21.7,1419
DVZ15,2015-12-03 09:00,3,21.7,22.35,21.7,22.15,1387
DVZ15,2015-12-03 09:30,3,22.15,22.2,21.9,22.05,448
DVZ15,2015-12-03 10:00,3,22.1,22.1,21.75,21.85,1009
DVZ15,2015-12-03 10:30,3,21.9,22.3,21.85,22.15,552
DVZ15,2015-12-03 11:00,3,22.1,22.5,22.1,22.4,206
DVZ15,2015-12-03 11:30,3,22.45,22.65,22.3,22.6,430
DVZ15,2015-12-03 12:00,3,22.7,22.7,22.45,22.45,170
DVZ15,2015-12-03 12:30,3,22.7,22.8,22.7,22.8,6
DVZ15,2015-12-03 13:00,3,22.9,23.15,22.85,23.15,57
DVZ15,2015-12-03 13:30,3,23.15,23.65,23.15,23.2,141
DVZ15,2015-12-03 14:00,3,23.3,23.6,23.3,23.5,23
DVZ15,2015-12-03 14:30,3,23.6,23.6,23.6,23.6,18
DVZ15,2015-12-04 02:00,4,22.65,22.7,22.2,22.3,417
DVZ15,2015-12-04 02:30,4,22.45,22.5,22.15,22.15,289
DVZ15,2015-12-04 03:00,4,22.15,22.35,22.15,22.25,694
DVZ15,2015-12-04 03:30,4,22.25,22.4,22.2,22.3,158
DVZ15,2015-12-04 04:00,4,22.35,22.45,22.35,22.4,425
DVZ15,2015-12-04 04:30,4,22.4,22.4,22.3,22.35,258
DVZ15,2015-12-04 05:00,4,22.4,22.4,22.4,22.4,89
DVZ15,2015-12-04 05:30,4,22.4,22.4,22.35,22.35,462
DVZ15,2015-12-04 06:00,4,22.4,22.4,22.4,22.4,37
DVZ15,2015-12-04 06:30,4,22.45,22.45,22.4,22.45,403
DVZ15,2015-12-04 07:00,4,22.4,22.7,22.4,22.7,822
DVZ15,2015-12-04 07:30,4,22.65,22.7,22.3,22.7,211
DVZ15,2015-12-04 08:00,4,22.7,23.05,22.7,22.75,1879
DVZ15,2015-12-04 08:30,4,22.7,22.85,22.35,22.55,315
DVZ15,2015-12-04 09:00,4,22.5,22.75,22.5,22.6,518
DVZ15,2015-12-04 09:30,4,22.6,22.7,22.4,22.4,523
DVZ15,2015-12-04 10:00,4,22.35,22.6,22.1,22.55,1725
DVZ15,2015-12-04 10:30,4,22.55,22.6,22.3,22.3,627
DVZ15,2015-12-04 11:00,4,22.4,22.4,22.3,22.35,43
DVZ15,2015-12-04 11:30,4,22.35,22.35,21.95,22,55
DVZ15,2015-12-04 12:00,4,21.9,22,21.9,22,39
DVZ15,2015-12-04 12:30,4,22,22,21.95,21.95,7
DVZ15,2015-12-04 13:00,4,21.9,22,21.9,22,29
DVZ15,2015-12-04 13:30,4,21.75,21.75,21.75,21.75,2
DVZ15,2015-12-04 14:00,4,21.7,21.75,21.7,21.75,4
DVZ15,2015-12-04 14:30,4,21.75,21.8,21.65,21.7,66
DVZ15,2015-12-07 02:00,7,22,22.25,21.7,21.85,632
DVZ15,2015-12-07 02:30,7,21.8,21.85,21.4,21.45,547
DVZ15,2015-12-07 03:00,7,21.35,21.35,21.2,21.3,438
DVZ15,2015-12-07 03:30,7,21.3,21.3,21.2,21.2,140
DVZ15,2015-12-07 04:00,7,21.3,21.4,21.3,21.35,212
DVZ15,2015-12-07 04:30,7,21.35,21.35,21.35,21.35,443
DVZ15,2015-12-07 05:00,7,21.35,21.4,21.35,21.4,239
DVZ15,2015-12-07 05:30,7,21.45,21.55,21.4,21.4,151
DVZ15,2015-12-07 06:00,7,21.4,21.45,21.35,21.4,254
DVZ15,2015-12-07 06:30,7,21.4,21.45,21.4,21.4,90
DVZ15,2015-12-07 07:00,7,21.45,21.45,21.35,21.45,730
DVZ15,2015-12-07 07:30,7,21.45,21.5,21.4,21.45,749
DVZ15,2015-12-07 08:00,7,21.45,21.45,21.4,21.4,118
DVZ15,2015-12-07 08:30,7,21.4,21.5,21.35,21.45,946
DVZ15,2015-12-07 09:00,7,21.45,21.85,21.45,21.65,1103
DVZ15,2015-12-07 09:30,7,21.65,21.9,21.65,21.85,532
DVZ15,2015-12-07 10:00,7,21.75,22,21.75,22,771
DVZ15,2015-12-07 10:30,7,21.95,21.95,21.5,21.6,252
DVZ15,2015-12-07 11:00,7,21.6,21.85,21.6,21.75,34
DVZ15,2015-12-07 11:30,7,21.85,21.85,21.85,21.85,5
DVZ15,2015-12-07 12:00,7,21.9,21.9,21.8,21.8,7
DVZ15,2015-12-07 12:30,7,21.85,21.85,21.85,21.85,9
DVZ15,2015-12-07 13:00,7,21.85,21.85,21.75,21.85,116
DVZ15,2015-12-07 13:30,7,21.8,21.9,21.8,21.9,41
DVZ15,2015-12-07 14:00,7,21.95,21.95,21.8,21.8,24
DVZ15,2015-12-07 14:30,7,21.8,21.8,21.4,21.4,35
DVZ15,2015-12-08 02:00,8,21.75,22.15,21.7,22.1,438
DVZ15,2015-12-08 02:30,8,22.1,22.15,21.85,22,541
DVZ15,2015-12-08 03:00,8,22,22.15,21.9,22.15,298
DVZ15,2015-12-08 03:30,8,22.2,22.65,22.2,22.4,852
DVZ15,2015-12-08 04:00,8,22.4,22.4,22,22,337
DVZ15,2015-12-08 04:30,8,21.95,21.95,21.9,21.95,213
DVZ15,2015-12-08 05:00,8,21.95,22.2,21.95,22.2,318
DVZ15,2015-12-08 05:30,8,22.15,22.4,22.15,22.25,407
DVZ15,2015-12-08 06:00,8,22.35,22.65,22.3,22.65,742
DVZ15,2015-12-08 06:30,8,22.6,22.6,22.5,22.5,101
DVZ15,2015-12-08 07:00,8,22.55,22.65,22.5,22.65,472
DVZ15,2015-12-08 07:30,8,22.6,22.7,22.55,22.7,914
DVZ15,2015-12-08 08:00,8,22.7,22.85,22.7,22.85,1915
DVZ15,2015-12-08 08:30,8,22.9,23,22.75,22.9,455
DVZ15,2015-12-08 09:00,8,22.95,23.2,22.85,23.15,494
DVZ15,2015-12-08 09:30,8,23.2,23.2,22.7,22.7,561
DVZ15,2015-12-08 10:00,8,22.7,22.95,22.4,22.9,1036
DVZ15,2015-12-08 10:30,8,22.9,23.2,22.85,23.15,514
DVZ15,2015-12-08 11:00,8,23.1,23.3,23.05,23.15,72
DVZ15,2015-12-08 11:30,8,23.2,23.2,23.05,23.05,7
DVZ15,2015-12-08 12:00,8,23,23.3,23,23.3,107
DVZ15,2015-12-08 13:00,8,23.05,23.05,22.9,23,57
DVZ15,2015-12-08 13:30,8,22.95,22.95,22.95,22.95,1
DVZ15,2015-12-08 14:00,8,23,23.1,22.9,23.1,18
DVZ15,2015-12-08 14:30,8,23.1,23.1,22.9,23,11
DVZ15,2015-12-09 02:00,9,23.05,23.1,22.85,23,417
DVZ15,2015-12-09 02:30,9,23,23.3,22.95,23.2,942
DVZ15,2015-12-09 03:00,9,23.25,23.75,23.1,23.55,709
DVZ15,2015-12-09 03:30,9,23.55,23.6,23.4,23.4,518
DVZ15,2015-12-09 04:00,9,23.4,23.65,23.25,23.5,126
DVZ15,2015-12-09 04:30,9,23.5,23.65,23.5,23.6,110
DVZ15,2015-12-09 05:00,9,23.5,23.5,23.15,23.15,92
DVZ15,2015-12-09 05:30,9,23.05,23.25,23.05,23.2,48
DVZ15,2015-12-09 06:00,9,23.25,23.6,23.25,23.55,146
DVZ15,2015-12-09 06:30,9,23.6,23.6,23.45,23.55,118
DVZ15,2015-12-09 07:00,9,23.5,23.55,23.35,23.35,200
DVZ15,2015-12-09 07:30,9,23.3,23.6,23.3,23.55,144
DVZ15,2015-12-09 08:00,9,23.55,23.75,23.55,23.55,584
DVZ15,2015-12-09 08:30,9,23.55,23.6,23.05,23.25,536
DVZ15,2015-12-09 09:00,9,23.3,23.4,23,23.1,247
DVZ15,2015-12-09 09:30,9,23.05,23.05,22.85,23,293
DVZ15,2015-12-09 10:00,9,23,23.5,23,23.5,1097
DVZ15,2015-12-09 10:30,9,23.5,23.9,23.45,23.7,663
DVZ15,2015-12-09 11:00,9,23.75,24.1,23.65,24.1,164
DVZ15,2015-12-09 11:30,9,24.25,24.65,24.15,24.45,51
DVZ15,2015-12-09 12:00,9,24.35,24.6,24.35,24.35,88
DVZ15,2015-12-09 12:30,9,24.5,24.5,24.4,24.4,35
DVZ15,2015-12-09 13:00,9,24.25,24.45,24.25,24.45,19
DVZ15,2015-12-09 13:30,9,24.4,24.4,24.3,24.3,28
DVZ15,2015-12-09 14:00,9,24.5,24.5,24.25,24.25,8
DVZ15,2015-12-09 14:30,9,24.05,24.15,23.95,24.15,31
DVZ15,2015-12-10 02:00,10,24,24,23.75,23.8,293
DVZ15,2015-12-10 02:30,10,23.75,24.25,23.75,23.95,356
DVZ15,2015-12-10 03:00,10,23.95,24.05,23.75,23.8,168
DVZ15,2015-12-10 03:30,10,23.8,23.85,23.7,23.85,614
DVZ15,2015-12-10 04:00,10,23.85,24,23.75,24,265
DVZ15,2015-12-10 04:30,10,23.95,24,23.85,23.95,121
DVZ15,2015-12-10 05:00,10,23.95,23.95,23.75,23.85,785
DVZ15,2015-12-10 05:30,10,23.85,24.05,23.8,24.05,1776
DVZ15,2015-12-10 06:00,10,23.85,24.15,23.85,23.9,315
DVZ15,2015-12-10 06:30,10,23.95,24.25,23.9,23.9,315
DVZ15,2015-12-10 07:00,10,23.9,24.05,23.8,24.05,272
DVZ15,2015-12-10 07:30,10,23.95,24.2,23.9,24.2,238
DVZ15,2015-12-10 08:00,10,24.2,24.2,24,24.05,260
DVZ15,2015-12-10 08:30,10,24.1,24.2,23.85,24.15,518
DVZ15,2015-12-10 09:00,10,24.05,24.3,24,24.1,524
DVZ15,2015-12-10 09:30,10,24.1,24.15,23.9,24,468
DVZ15,2015-12-10 10:00,10,23.95,24,23.85,24,1025
DVZ15,2015-12-10 10:30,10,24,24.1,23.95,23.95,653
DVZ15,2015-12-10 11:00,10,24.15,24.3,24.15,24.3,94
DVZ15,2015-12-10 11:30,10,24.3,24.4,24.2,24.2,95
DVZ15,2015-12-10 12:00,10,24.15,24.15,24.15,24.15,5
DVZ15,2015-12-10 12:30,10,24,24,23.95,23.95,27
DVZ15,2015-12-10 13:00,10,23.9,23.95,23.65,23.65,40
DVZ15,2015-12-10 13:30,10,23.6,23.65,23.55,23.55,21
DVZ15,2015-12-10 14:00,10,23.9,24.25,23.9,24.25,4
DVZ15,2015-12-10 14:30,10,24.35,24.35,24.35,24.35,4
DVZ15,2015-12-11 02:00,11,24.25,24.3,24.05,24.1,100
DVZ15,2015-12-11 02:30,11,24.15,24.5,24.1,24.45,716
DVZ15,2015-12-11 03:00,11,24.45,24.65,24.35,24.5,476
DVZ15,2015-12-11 03:30,11,24.45,24.55,24.4,24.5,105
DVZ15,2015-12-11 04:00,11,24.45,24.9,24.45,24.85,343
DVZ15,2015-12-11 04:30,11,24.9,25.5,24.9,25.25,554
DVZ15,2015-12-11 05:00,11,25.45,25.7,25.3,25.4,468
DVZ15,2015-12-11 05:30,11,25.45,25.55,25.4,25.4,232
DVZ15,2015-12-11 06:00,11,25.4,25.55,25.35,25.55,279
DVZ15,2015-12-11 06:30,11,25.55,25.85,25.55,25.85,263
DVZ15,2015-12-11 07:00,11,25.8,25.8,25.65,25.65,168
DVZ15,2015-12-11 07:30,11,25.6,25.85,25.5,25.6,790
DVZ15,2015-12-11 08:00,11,25.6,26.25,25.6,26,877
DVZ15,2015-12-11 08:30,11,26,26.05,25.7,26,2041
DVZ15,2015-12-11 09:00,11,26.05,26.15,25.85,26,832
DVZ15,2015-12-11 09:30,11,25.9,26.15,25.9,26.15,1049
DVZ15,2015-12-11 10:00,11,26.2,26.4,26,26.05,3380
DVZ15,2015-12-11 10:30,11,26.05,26.25,25.95,26.15,1505
DVZ15,2015-12-11 11:00,11,26.15,26.55,26.15,26.5,920
DVZ15,2015-12-11 11:30,11,26.85,27.25,26.8,27.15,563
DVZ15,2015-12-11 12:00,11,27,27,26.9,27,100
DVZ15,2015-12-11 12:30,11,27.15,27.3,26.9,26.9,400
DVZ15,2015-12-11 13:00,11,26.75,26.75,26.45,26.45,43
DVZ15,2015-12-11 14:00,11,27.1,28,27.1,27.75,191
DVZ15,2015-12-11 14:30,11,27.75,27.9,27.6,27.6,50
DVZ15,2015-12-14 02:00,14,26.1,26.35,26.1,26.25,987
DVZ15,2015-12-14 02:30,14,26.25,26.7,26.2,26.65,1253
DVZ15,2015-12-14 03:00,14,26.6,26.6,26.3,26.3,1002
DVZ15,2015-12-14 03:30,14,26.25,26.3,26.1,26.3,1080
DVZ15,2015-12-14 04:00,14,26.25,26.45,26.25,26.35,1328
DVZ15,2015-12-14 04:30,14,26.35,26.45,26.35,26.35,1156
DVZ15,2015-12-14 05:00,14,26.3,26.8,26.25,26.8,906
DVZ15,2015-12-14 05:30,14,26.85,27.65,26.85,27.3,1910
DVZ15,2015-12-14 06:00,14,27.2,28.05,27.2,28,934
DVZ15,2015-12-14 06:30,14,28.1,28.1,27.6,27.7,1677
DVZ15,2015-12-14 07:00,14,27.65,27.9,27.6,27.7,815
DVZ15,2015-12-14 07:30,14,27.8,27.85,27.35,27.45,1857
DVZ15,2015-12-14 08:00,14,27.45,27.55,27.35,27.35,479
DVZ15,2015-12-14 08:30,14,27.4,27.8,27.15,27.8,1775
DVZ15,2015-12-14 09:00,14,27.75,28.5,27.5,28.5,1865
DVZ15,2015-12-14 09:30,14,28.5,28.5,28.15,28.35,1708
DVZ15,2015-12-14 10:00,14,28.4,29.35,28.35,29.1,3928
DVZ15,2015-12-14 10:30,14,29.1,29.35,28.8,28.9,1242
DVZ15,2015-12-14 11:00,14,28.85,28.85,28,28,782
DVZ15,2015-12-14 11:30,14,28,28.35,28,28.35,54
DVZ15,2015-12-14 12:00,14,28.05,28.05,28.05,28.05,115
DVZ15,2015-12-14 12:30,14,28.05,28.05,28.05,28.05,10
DVZ15,2015-12-14 13:00,14,27.85,27.85,27.55,27.55,50
DVZ15,2015-12-14 13:30,14,27.6,27.6,27.5,27.6,239
DVZ15,2015-12-14 14:00,14,27.85,28,27.85,28,73
DVZ15,2015-12-14 14:30,14,27.5,27.5,27.15,27.15,354
DVZ15,2015-12-15 02:00,15,27.95,28,27.3,27.55,162
DVZ15,2015-12-15 02:30,15,27.45,27.45,27.05,27.2,903
DVZ15,2015-12-15 03:00,15,27.15,27.15,26.75,26.8,1118
DVZ15,2015-12-15 03:30,15,26.85,27.1,26.8,27.1,744
DVZ15,2015-12-15 04:00,15,27.1,27.4,27,27.4,659
DVZ15,2015-12-15 04:30,15,27.4,27.4,27.25,27.25,105
DVZ15,2015-12-15 05:00,15,27.1,27.2,27.05,27.05,552
DVZ15,2015-12-15 05:30,15,27,27,26.65,26.7,348
DVZ15,2015-12-15 06:00,15,26.75,27.05,26.75,27.05,189
DVZ15,2015-12-15 06:30,15,27,27.1,27,27.1,434
DVZ15,2015-12-15 07:00,15,27.05,27.25,27.05,27.2,244
DVZ15,2015-12-15 07:30,15,27.15,27.15,26.75,26.75,157
DVZ15,2015-12-15 08:00,15,26.75,26.75,26.65,26.7,28
DVZ15,2015-12-15 08:30,15,26.65,26.65,26.2,26.3,1323
DVZ15,2015-12-15 09:00,15,26.25,26.7,26.25,26.55,342
DVZ15,2015-12-15 09:30,15,26.55,26.6,26.45,26.55,1111
DVZ15,2015-12-15 10:00,15,26.55,26.95,26.55,26.85,2121
DVZ15,2015-12-15 10:30,15,26.8,27.1,26.8,27.1,395
DVZ15,2015-12-15 11:00,15,27.05,27.05,26.9,27,214
DVZ15,2015-12-15 11:30,15,26.9,26.95,26.8,26.8,438
DVZ15,2015-12-15 12:00,15,26.8,26.8,26.8,26.8,54
DVZ15,2015-12-15 12:30,15,26.8,26.8,26.8,26.8,52
DVZ15,2015-12-15 13:30,15,26.5,26.75,26.5,26.75,24
DVZ15,2015-12-15 14:00,15,26.8,26.8,26.8,26.8,9
DVZ15,2015-12-15 14:30,15,26.7,26.9,26.7,26.85,42
DVZ15,2015-12-16 02:00,16,26.75,27.05,26.6,27,177
DVZ15,2015-12-16 02:30,16,27.25,27.55,27.25,27.55,848
DVZ15,2015-12-16 03:00,16,27.25,27.3,27.25,27.25,219
DVZ15,2015-12-16 03:30,16,27.1,27.1,26.9,26.9,330
DVZ15,2015-12-16 04:00,16,27.05,27.1,26.95,26.95,267
DVZ15,2015-12-16 04:30,16,26.9,26.9,26.25,26.4,648