DVZ16,2016-04-22 02:00,22,24.45,24.45,24.45,24.45,1
DVZ16,2016-04-22 02:30,22,24.15,24.3,24.15,24.3,210
DVZ16,2016-04-25 08:30,25,24.3,24.3,24.3,24.3,1
DVZ16,2016-04-25 09:30,25,24.3,24.3,24.3,24.3,100
DVZ16,2016-04-25 10:00,25,24.25,24.3,24.15,24.3,9
DVZ16,2016-04-25 13:00,25,24.35,24.35,24.15,24.15,6
DVZ16,2016-04-26 02:00,26,24.45,24.45,24.45,24.45,1
DVZ16,2016-04-26 07:30,26,24.3,24.35,24.3,24.35,6
DVZ16,2016-04-26 10:00,26,24.3,24.3,24.25,24.25,5
DVZ16,2016-04-27 02:00,27,24.45,24.45,24.45,24.45,1
DVZ16,2016-04-27 09:00,27,24.15,24.15,24,24,170
DVZ16,2016-04-27 10:00,27,24.05,24.05,24.05,24.05,3
DVZ16,2016-04-28 02:00,28,24.45,24.45,24,24.1,195
DVZ16,2016-04-28 03:30,28,24.25,24.25,24.25,24.25,3
DVZ16,2016-04-28 04:00,28,24.2,24.2,24.2,24.2,3
DVZ16,2016-04-28 08:00,28,24.1,24.1,24.1,24.1,3
DVZ16,2016-04-28 10:00,28,23.9,23.9,23.9,23.9,33
DVZ16,2016-04-28 14:00,28,24.1,24.25,24.1,24.25,9
DVZ16,2016-04-28 14:30,28,24.25,24.35,24.25,24.35,4
DVZ16,2016-04-29 02:00,29,24.45,24.45,24.45,24.45,1
DVZ16,2016-04-29 07:30,29,24.45,24.45,24.45,24.45,4
DVZ16,2016-04-29 08:00,29,24.45,24.45,24.45,24.45,3
DVZ16,2016-04-29 08:30,29,24.45,24.55,24.45,24.55,6
DVZ16,2016-04-29 09:00,29,24.65,24.65,24.55,24.6,11
DVZ16,2016-04-29 09:30,29,24.55,24.8,24.55,24.8,9
DVZ16,2016-04-29 10:00,29,24.7,24.7,24.7,24.7,10
DVZ16,2016-04-29 10:30,29,24.7,24.7,24.7,24.7,3
DVZ16,2016-04-29 11:30,29,24.6,24.65,24.6,24.65,33
DVZ16,2016-04-29 12:00,29,24.9,24.9,24.9,24.9,1
DVZ16,2016-04-29 13:30,29,24.9,24.95,24.9,24.95,8
DVZ16,2016-05-02 10:00,2,24.65,24.75,24.65,24.75,251
DVZ16,2016-05-03 02:30,3,24.95,24.95,24.95,24.95,3
DVZ16,2016-05-04 03:30,4,24.9,24.9,24.9,24.9,1
DVZ16,2016-05-04 04:00,4,24.9,24.9,24.9,24.9,1
DVZ16,2016-05-04 07:30,4,24.85,24.85,24.85,24.85,3
DVZ16,2016-05-05 02:00,5,25.05,25.05,25.05,25.05,1
DVZ16,2016-05-05 06:30,5,24.9,24.9,24.9,24.9,3
DVZ16,2016-05-05 09:00,5,24.95,24.95,24.95,24.95,3
DVZ16,2016-05-05 09:30,5,25,25,25,25,6
DVZ16,2016-05-05 10:00,5,24.85,24.9,24.85,24.9,12
DVZ16,2016-05-05 13:30,5,25.05,25.05,25.05,25.05,3
DVZ16,2016-05-05 14:00,5,25.1,25.1,25.1,25.1,3
DVZ16,2016-05-06 07:00,6,25,25,25,25,3
DVZ16,2016-05-06 07:30,6,25.05,25.1,25.05,25.1,6
DVZ16,2016-05-10 02:00,10,24.5,24.5,24.5,24.5,6
DVZ16,2016-05-10 04:00,10,24.45,24.45,24.45,24.45,106
DVZ16,2016-05-10 06:00,10,24.65,24.65,24.65,24.65,1
DVZ16,2016-05-11 10:00,11,24.5,24.5,24.45,24.45,13
DVZ16,2016-05-12 02:30,12,24.6,24.6,24.6,24.6,42
DVZ16,2016-05-12 03:00,12,24.55,24.55,24.55,24.55,6
DVZ16,2016-05-12 04:00,12,24.5,24.5,24.5,24.5,54
DVZ16,2016-05-12 04:30,12,24.5,24.5,24.5,24.5,25
DVZ16,2016-05-12 05:00,12,24.45,24.45,24.45,24.45,1
DVZ16,2016-05-12 05:30,12,24.45,24.45,24.35,24.35,8
DVZ16,2016-05-12 06:00,12,24.4,24.4,24.4,24.4,6
DVZ16,2016-05-12 09:00,12,24.5,24.5,24.5,24.5,9
DVZ16,2016-05-12 09:30,12,24.55,24.55,24.5,24.5,46
DVZ16,2016-05-12 10:00,12,24.5,24.6,24.5,24.6,18
DVZ16,2016-05-12 10:30,12,24.6,24.6,24.6,24.6,35
DVZ16,2016-05-13 02:30,13,24.85,24.85,24.85,24.85,6
DVZ16,2016-05-13 03:00,13,24.7,24.7,24.7,24.7,6
DVZ16,2016-05-13 07:30,13,24.65,24.65,24.65,24.65,6
DVZ16,2016-05-13 08:30,13,24.5,24.5,24.5,24.5,6
DVZ16,2016-05-13 09:30,13,24.5,24.5,24.5,24.5,12
DVZ16,2016-05-13 11:30,13,24.55,24.55,24.55,24.55,6
DVZ16,2016-05-13 12:00,13,24.55,24.55,24.55,24.55,6
DVZ16,2016-05-13 14:30,13,24.75,24.75,24.75,24.75,6
DVZ16,2016-05-16 08:30,16,24.6,24.6,24.6,24.6,4
DVZ16,2016-05-16 10:00,16,24.65,24.65,24.65,24.65,16
DVZ16,2016-05-17 03:00,17,24.3,24.3,24.3,24.3,6
DVZ16,2016-05-17 06:00,17,24.5,24.55,24.5,24.55,9
DVZ16,2016-05-17 06:30,17,24.55,24.55,24.55,24.55,5
DVZ16,2016-05-17 08:00,17,24.55,24.55,24.55,24.55,6
DVZ16,2016-05-17 08:30,17,24.55,24.55,24.55,24.55,6
DVZ16,2016-05-17 09:00,17,24.6,24.6,24.6,24.6,18
DVZ16,2016-05-17 11:00,17,24.4,24.4,24.4,24.4,2
DVZ16,2016-05-17 11:30,17,24.5,24.5,24.5,24.5,5
DVZ16,2016-05-17 12:30,17,24.55,24.55,24.55,24.55,5
DVZ16,2016-05-17 13:00,17,24.65,24.7,24.65,24.7,15
DVZ16,2016-05-17 14:00,17,24.75,24.75,24.7,24.75,20
DVZ16,2016-05-17 14:30,17,24.75,24.75,24.75,24.75,2
DVZ16,2016-05-18 02:30,18,24.65,24.65,24.65,24.65,18
DVZ16,2016-05-18 03:30,18,24.6,24.6,24.6,24.6,100
DVZ16,2016-05-18 04:30,18,24.5,24.5,24.5,24.5,1
DVZ16,2016-05-18 05:00,18,24.45,24.45,24.45,24.45,1
DVZ16,2016-05-18 06:30,18,24.55,24.55,24.55,24.55,1
DVZ16,2016-05-18 07:30,18,24.6,24.7,24.6,24.7,31
DVZ16,2016-05-18 08:00,18,24.7,24.7,24.7,24.7,20
DVZ16,2016-05-18 09:30,18,24.6,24.6,24.6,24.6,5
DVZ16,2016-05-18 13:00,18,24.7,24.85,24.7,24.85,4
DVZ16,2016-05-18 13:30,18,24.85,24.85,24.85,24.85,19
DVZ16,2016-05-19 02:30,19,24.75,24.75,24.75,24.75,9
DVZ16,2016-05-19 06:00,19,24.6,24.6,24.6,24.6,1
DVZ16,2016-05-19 06:30,19,24.55,24.55,24.55,24.55,4
DVZ16,2016-05-19 08:30,19,24.75,24.75,24.75,24.75,9
DVZ16,2016-05-19 09:00,19,24.75,24.8,24.75,24.8,45
DVZ16,2016-05-19 09:30,19,24.75,24.75,24.7,24.75,301
DVZ16,2016-05-19 14:00,19,24.8,24.8,24.8,24.8,5
DVZ16,2016-05-20 02:30,20,24.5,24.5,24.5,24.5,2
DVZ16,2016-05-20 05:30,20,24.65,24.65,24.65,24.65,2
DVZ16,2016-05-20 09:30,20,24.8,24.8,24.8,24.8,10
DVZ16,2016-05-20 14:30,20,24.85,24.85,24.85,24.85,2
DVZ16,2016-05-23 03:00,23,24.8,24.8,24.75,24.75,15
DVZ16,2016-05-23 10:30,23,24.7,24.7,24.7,24.7,7
DVZ16,2016-05-24 03:30,24,24.55,24.55,24.55,24.55,5
DVZ16,2016-05-24 07:00,24,24.5,24.5,24.5,24.5,5
DVZ16,2016-05-24 08:30,24,24.45,24.45,24.45,24.45,5
DVZ16,2016-05-24 10:00,24,24.4,24.4,24.4,24.4,16
DVZ16,2016-05-24 10:30,24,24.4,24.4,24.4,24.4,5
DVZ16,2016-05-24 11:30,24,24.35,24.35,24.35,24.35,24
DVZ16,2016-05-24 12:00,24,24.35,24.35,24.35,24.35,5
DVZ16,2016-05-24 12:30,24,24.35,24.35,24.35,24.35,3
DVZ16,2016-05-24 13:30,24,24.3,24.3,24.25,24.25,10
DVZ16,2016-05-24 14:00,24,24.25,24.25,24.25,24.25,3
DVZ16,2016-05-24 14:30,24,24.2,24.2,24.2,24.2,5
DVZ16,2016-05-25 02:30,25,24.15,24.15,24.15,24.15,10
DVZ16,2016-05-25 03:00,25,24.1,24.1,24.1,24.1,12
DVZ16,2016-05-25 10:30,25,23.9,23.9,23.9,23.9,34
DVZ16,2016-05-25 11:00,25,24,24.05,24,24.05,21
DVZ16,2016-05-26 06:30,26,23.95,23.95,23.95,23.95,13
DVZ16,2016-05-26 07:30,26,23.95,23.95,23.95,23.95,12
DVZ16,2016-05-26 09:00,26,23.85,24,23.85,24,15
DVZ16,2016-05-26 10:00,26,24.05,24.05,24.05,24.05,11
DVZ16,2016-05-26 10:30,26,24.05,24.05,24.05,24.05,4
DVZ16,2016-05-27 05:00,27,24.05,24.05,24.05,24.05,20
DVZ16,2016-05-27 07:30,27,24,24,24,24,4
DVZ16,2016-05-27 08:00,27,24.05,24.05,24.05,24.05,6
DVZ16,2016-05-27 10:00,27,24,24,24,24,13
DVZ16,2016-05-30 02:30,30,24.05,24.05,24.05,24.05,12
DVZ16,2016-05-30 04:00,30,24.1,24.1,24.1,24.1,200
DVZ16,2016-05-30 07:30,30,23.95,23.95,23.95,23.95,9
DVZ16,2016-05-31 08:00,31,23.95,23.95,23.9,23.9,17
DVZ16,2016-05-31 09:00,31,24.05,24.05,24.05,24.05,97
DVZ16,2016-05-31 09:30,31,24.05,24.05,24.05,24.05,10
DVZ16,2016-05-31 10:00,31,24.1,24.15,24.1,24.15,22
DVZ16,2016-05-31 13:00,31,24.2,24.2,24.2,24.2,20
DVZ16,2016-06-01 02:30,1,24.15,24.15,24.1,24.1,6
DVZ16,2016-06-01 03:00,1,24.1,24.1,24.1,24.1,25
DVZ16,2016-06-01 03:30,1,24.2,24.2,24.2,24.2,50
DVZ16,2016-06-01 04:00,1,24.3,24.3,24.3,24.3,50
DVZ16,2016-06-01 04:30,1,24.3,24.3,24.3,24.3,40
DVZ16,2016-06-01 06:30,1,24.3,24.3,24.3,24.3,10
DVZ16,2016-06-01 08:00,1,24.3,24.3,24.3,24.3,32
DVZ16,2016-06-01 08:30,1,24.3,24.3,24.3,24.3,28
DVZ16,2016-06-02 05:00,2,24.2,24.2,24.2,24.2,12
DVZ16,2016-06-02 08:30,2,24.25,24.25,24.25,24.25,10
DVZ16,2016-06-02 09:00,2,24.2,24.2,24.15,24.15,50
DVZ16,2016-06-02 13:00,2,24.1,24.1,24.1,24.1,5
DVZ16,2016-06-03 03:00,3,24,24,24,24,50
DVZ16,2016-06-03 07:00,3,24.05,24.05,24.05,24.05,15
DVZ16,2016-06-03 07:30,3,24.05,24.05,24,24.05,55
DVZ16,2016-06-03 08:00,3,24.1,24.1,24.05,24.05,30
DVZ16,2016-06-03 08:30,3,24.05,24.1,24.05,24.1,112
DVZ16,2016-06-03 09:00,3,24.1,24.15,24.1,24.15,38
DVZ16,2016-06-03 09:30,3,24.1,24.1,24.05,24.05,92
DVZ16,2016-06-03 12:30,3,23.95,23.95,23.95,23.95,10
DVZ16,2016-06-03 13:30,3,23.9,23.9,23.9,23.9,10
DVZ16,2016-06-06 03:00,6,23.95,23.95,23.95,23.95,150
DVZ16,2016-06-06 07:30,6,23.95,23.95,23.95,23.95,43
DVZ16,2016-06-06 09:00,6,24,24,24,24,12
DVZ16,2016-06-06 09:30,6,23.95,23.95,23.9,23.9,25
DVZ16,2016-06-06 11:30,6,24.1,24.1,24.1,24.1,16
DVZ16,2016-06-07 02:00,7,24.05,24.05,24.05,24.05,25
DVZ16,2016-06-07 04:00,7,23.65,23.65,23.65,23.65,100
DVZ16,2016-06-07 06:00,7,23.75,23.75,23.75,23.75,39
DVZ16,2016-06-07 06:30,7,23.75,23.75,23.75,23.75,1
DVZ16,2016-06-07 07:00,7,23.75,23.75,23.75,23.75,52
DVZ16,2016-06-07 08:00,7,23.8,23.8,23.8,23.8,20
DVZ16,2016-06-07 08:30,7,23.8,23.8,23.8,23.8,30
DVZ16,2016-06-07 12:00,7,23.75,23.75,23.75,23.75,10
DVZ16,2016-06-08 02:00,8,23.95,23.95,23.9,23.9,24
DVZ16,2016-06-08 05:00,8,23.85,23.85,23.85,23.85,20
DVZ16,2016-06-08 05:30,8,23.8,23.8,23.8,23.8,12
DVZ16,2016-06-08 06:00,8,23.8,23.85,23.8,23.85,24
DVZ16,2016-06-08 07:00,8,23.8,23.8,23.8,23.8,100
DVZ16,2016-06-08 07:30,8,23.9,23.9,23.9,23.9,12
DVZ16,2016-06-08 09:00,8,23.9,23.95,23.9,23.95,106
DVZ16,2016-06-09 02:30,9,24.25,24.25,24.25,24.25,10
DVZ16,2016-06-09 07:00,9,24.35,24.35,24.35,24.35,10
DVZ16,2016-06-09 08:30,9,24.35,24.35,24.35,24.35,5
DVZ16,2016-06-09 09:00,9,24.3,24.35,24.3,24.35,85
DVZ16,2016-06-09 09:30,9,24.4,24.4,24.4,24.4,42
DVZ16,2016-06-09 10:30,9,24.4,24.45,24.4,24.45,54
DVZ16,2016-06-09 11:30,9,24.45,24.45,24.45,24.45,12
DVZ16,2016-06-09 12:00,9,24.45,24.45,24.45,24.45,11
DVZ16,2016-06-09 13:30,9,24.4,24.4,24.4,24.4,12
DVZ16,2016-06-10 03:00,10,24.65,24.65,24.65,24.65,4
DVZ16,2016-06-10 04:00,10,24.75,24.75,24.75,24.75,6
DVZ16,2016-06-10 05:00,10,24.75,24.75,24.75,24.75,3
DVZ16,2016-06-10 07:00,10,24.75,24.8,24.7,24.75,22
DVZ16,2016-06-10 07:30,10,24.8,24.8,24.8,24.8,15
DVZ16,2016-06-10 09:00,10,24.75,24.75,24.75,24.75,15
DVZ16,2016-06-10 09:30,10,24.7,24.7,24.7,24.7,2
DVZ16,2016-06-10 10:30,10,24.8,24.85,24.8,24.85,15
DVZ16,2016-06-10 11:00,10,25,25,25,25,24
DVZ16,2016-06-10 12:30,10,25.05,25.05,25.05,25.05,24
DVZ16,2016-06-10 13:00,10,25.1,25.15,25.1,25.15,44
DVZ16,2016-06-10 14:00,10,25.2,25.2,25.2,25.2,12
DVZ16,2016-06-10 14:30,10,25.2,25.2,25.2,25.2,6
DVZ16,2016-06-13 08:00,13,25.25,25.25,25.25,25.25,62
DVZ16,2016-06-13 08:30,13,25.25,25.25,25.25,25.25,39
DVZ16,2016-06-13 09:00,13,25.15,25.15,25.15,25.15,235
DVZ16,2016-06-13 10:00,13,25.1,25.1,25.1,25.1,12
DVZ16,2016-06-13 12:30,13,25.55,25.6,25.55,25.6,11
DVZ16,2016-06-13 13:00,13,25.6,25.6,25.6,25.6,9
DVZ16,2016-06-13 14:00,13,25.75,25.85,25.75,25.85,31
DVZ16,2016-06-13 14:30,13,25.85,25.85,25.85,25.85,4
DVZ16,2016-06-14 04:30,14,25.65,25.65,25.65,25.65,6
DVZ16,2016-06-14 06:30,14,25.75,25.85,25.75,25.85,7
DVZ16,2016-06-14 07:00,14,25.8,25.8,25.8,25.8,4
DVZ16,2016-06-14 07:30,14,25.75,25.75,25.75,25.75,1
DVZ16,2016-06-14 09:30,14,25.85,25.85,25.85,25.85,1
DVZ16,2016-06-14 10:00,14,26,26,25.85,25.85,55
DVZ16,2016-06-14 10:30,14,25.9,25.9,25.8,25.8,58
DVZ16,2016-06-14 12:30,14,25.8,25.8,25.8,25.8,2
DVZ16,2016-06-14 13:30,14,25.9,25.9,25.9,25.9,6
DVZ16,2016-06-14 14:30,14,25.6,25.6,25.6,25.6,10
DVZ16,2016-06-15 03:00,15,25.55,25.55,25.55,25.55,200
DVZ16,2016-06-15 05:00,15,25.55,25.55,25.55,25.55,20
DVZ16,2016-06-15 09:00,15,25.55,25.6,25.5,25.6,34
DVZ16,2016-06-15 09:30,15,25.6,25.6,25.6,25.6,10
DVZ16,2016-06-15 10:00,15,25.6,25.6,25.6,25.6,9
DVZ16,2016-06-16 04:30,16,25.95,25.95,25.95,25.95,10
DVZ16,2016-06-16 08:30,16,26.05,26.1,26.05,26.1,14
DVZ16,2016-06-16 09:00,16,26.1,26.1,26.05,26.1,45
DVZ16,2016-06-16 09:30,16,26.1,26.1,26.1,26.1,45
DVZ16,2016-06-16 10:00,16,25.95,25.95,25.8,25.8,31
DVZ16,2016-06-16 10:30,16,25.85,25.85,25.85,25.85,100
DVZ16,2016-06-16 13:00,16,25.8,25.85,25.8,25.85,85
DVZ16,2016-06-17 05:00,17,25.3,25.3,25.3,25.3,310
DVZ16,2016-06-17 05:30,17,25.3,25.3,25.3,25.3,12
DVZ16,2016-06-17 06:00,17,25.3,25.3,25.3,25.3,130
DVZ16,2016-06-17 09:00,17,25.2,25.2,25.2,25.2,22
DVZ16,2016-06-17 09:30,17,25.3,25.3,25.3,25.3,50
DVZ16,2016-06-17 10:00,17,25.3,25.3,25.3,25.3,20
DVZ16,2016-06-17 10:30,17,25.15,25.15,25.05,25.1,97
DVZ16,2016-06-17 11:00,17,25.1,25.1,25.1,25.1,13
DVZ16,2016-06-20 02:00,20,24.2,24.2,24.2,24.2,11
DVZ16,2016-06-20 03:00,20,24.25,24.35,24.25,24.35,27
DVZ16,2016-06-20 03:30,20,24.25,24.3,24.25,24.3,51
DVZ16,2016-06-20 04:30,20,24.5,24.5,24.5,24.5,2
DVZ16,2016-06-20 05:30,20,24.45,24.45,24.45,24.45,160
DVZ16,2016-06-20 06:00,20,24.45,24.45,24.45,24.45,5
DVZ16,2016-06-20 06:30,20,24.45,24.45,24.45,24.45,6
DVZ16,2016-06-20 07:00,20,24.45,24.45,24.4,24.4,230
DVZ16,2016-06-20 08:00,20,24.4,24.45,24.4,24.45,13
DVZ16,2016-06-20 08:30,20,24.35,24.35,24.35,24.35,13
DVZ16,2016-06-20 14:00,20,24.35,24.45,24.35,24.45,26
DVZ16,2016-06-21 05:00,21,24.2,24.2,24.2,24.2,10
DVZ16,2016-06-21 07:00,21,24.25,24.25,24.25,24.25,5
DVZ16,2016-06-21 08:30,21,24.1,24.2,24.1,24.15,242
DVZ16,2016-06-21 09:00,21,24.15,24.15,24.15,24.15,52
DVZ16,2016-06-21 09:30,21,24.1,24.15,24.1,24.15,309
DVZ16,2016-06-21 10:30,21,24.15,24.2,24.15,24.2,62
DVZ16,2016-06-21 14:30,21,24.15,24.15,24.15,24.15,1
DVZ16,2016-06-22 03:00,22,24.1,24.1,24.1,24.1,200
DVZ16,2016-06-22 05:30,22,23.95,23.95,23.95,23.95,430
DVZ16,2016-06-22 07:30,22,23.95,23.95,23.9,23.95,229
DVZ16,2016-06-22 08:30,22,24,24,23.95,23.95,250
DVZ16,2016-06-22 09:00,22,24,24,24,24,12
DVZ16,2016-06-22 10:30,22,23.75,23.75,23.75,23.75,43
DVZ16,2016-06-22 11:00,22,23.9,23.9,23.9,23.9,31
DVZ16,2016-06-22 11:30,22,23.95,23.95,23.95,23.95,20
DVZ16,2016-06-22 12:00,22,23.95,24.05,23.95,24.05,39
DVZ16,2016-06-22 14:00,22,23.95,24.05,23.95,24.05,87
DVZ16,2016-06-23 03:30,23,23.7,23.7,23.7,23.7,1
DVZ16,2016-06-23 04:00,23,23.5,23.5,23.45,23.45,468
DVZ16,2016-06-23 04:30,23,23.45,23.45,23.45,23.45,12
DVZ16,2016-06-23 05:00,23,23.25,23.25,23.25,23.25,1
DVZ16,2016-06-23 05:30,23,23.45,23.45,23.45,23.45,12
DVZ16,2016-06-23 06:30,23,23.3,23.3,23.3,23.3,5
DVZ16,2016-06-23 07:30,23,23.35,23.45,23.35,23.45,366
DVZ16,2016-06-23 08:00,23,23.5,23.5,23.45,23.45,204
DVZ16,2016-06-23 08:30,23,23.4,23.6,23.4,23.6,362
DVZ16,2016-06-23 09:00,23,23.55,23.55,23.55,23.55,10
DVZ16,2016-06-23 09:30,23,23.5,23.5,23.45,23.45,143
DVZ16,2016-06-23 11:00,23,23.45,23.45,23.45,23.45,38
DVZ16,2016-06-23 14:30,23,23.2,23.25,23.2,23.2,20
DVZ16,2016-06-24 03:00,24,23.7,23.7,23.7,23.7,1
DVZ16,2016-06-24 03:30,24,23.6,23.6,23.6,23.6,118
DVZ16,2016-06-24 05:30,24,24.7,24.7,24.7,24.7,4
DVZ16,2016-06-24 07:00,24,24.45,24.55,24.45,24.55,9
DVZ16,2016-06-24 07:30,24,24.45,24.45,24.45,24.45,1
DVZ16,2016-06-24 08:00,24,24.35,24.35,24.35,24.35,1
DVZ16,2016-06-24 08:30,24,24.35,24.35,24.05,24.05,24
DVZ16,2016-06-24 10:00,24,24.4,24.4,24.4,24.4,8
DVZ16,2016-06-24 11:00,24,24.5,24.5,24.5,24.5,8
DVZ16,2016-06-24 12:30,24,24.5,24.5,24.5,24.5,1
DVZ16,2016-06-24 13:00,24,24.55,24.55,24.55,24.55,10
DVZ16,2016-06-24 13:30,24,24.65,24.8,24.65,24.8,19
DVZ16,2016-06-27 04:30,27,24.95,25.05,24.95,25.05,244
DVZ16,2016-06-27 05:30,27,25.15,25.2,25.15,25.2,538
DVZ16,2016-06-27 06:00,27,25.2,25.2,25.2,25.2,184
DVZ16,2016-06-27 06:30,27,25.2,25.2,25.2,25.2,4
DVZ16,2016-06-27 07:00,27,25.2,25.3,25.2,25.3,22
DVZ16,2016-06-27 07:30,27,25.2,25.25,25.2,25.2,12
DVZ16,2016-06-27 08:00,27,25.2,25.2,25.2,25.2,10
DVZ16,2016-06-27 08:30,27,25.3,25.65,25.3,25.65,973
DVZ16,2016-06-27 09:00,27,25.5,25.65,25.5,25.55,80
DVZ16,2016-06-27 09:30,27,25.65,25.65,25.65,25.65,1
DVZ16,2016-06-27 11:00,27,25.65,25.65,25.65,25.65,8
DVZ16,2016-06-28 04:00,28,25.2,25.2,25.15,25.2,486
DVZ16,2016-06-28 07:00,28,25.05,25.05,25.05,25.05,400
DVZ16,2016-06-28 10:00,28,25.1,25.1,25.1,25.1,8
DVZ16,2016-06-28 10:30,28,25.1,25.1,25.05,25.05,11
DVZ16,2016-06-28 13:30,28,25.05,25.05,25,25,48
DVZ16,2016-06-29 02:30,29,24.7,24.7,24.7,24.7,8
DVZ16,2016-06-29 03:00,29,24.8,24.8,24.8,24.8,8
DVZ16,2016-06-29 03:30,29,24.7,24.7,24.65,24.65,37
DVZ16,2016-06-29 04:00,29,24.6,24.6,24.6,24.6,8
DVZ16,2016-06-29 04:30,29,24.45,24.45,24.4,24.4,12
DVZ16,2016-06-29 05:00,29,24.4,24.4,24.35,24.35,12
DVZ16,2016-06-29 07:30,29,24.6,24.6,24.6,24.6,8
DVZ16,2016-06-29 10:00,29,24.65,24.7,24.65,24.65,60
DVZ16,2016-06-29 10:30,29,24.6,24.6,24.6,24.6,4
DVZ16,2016-06-29 14:30,29,24.5,24.5,24.5,24.5,24
DVZ16,2016-06-30 06:30,30,24.45,24.45,24.45,24.45,8
DVZ16,2016-06-30 07:00,30,24.6,24.6,24.6,24.6,12
DVZ16,2016-06-30 08:00,30,24.45,24.55,24.45,24.55,28
DVZ16,2016-06-30 08:30,30,24.6,24.7,24.6,24.7,19
DVZ16,2016-06-30 10:30,30,24.5,24.5,24.5,24.5,10
DVZ16,2016-06-30 11:30,30,24.35,24.35,24.35,24.35,2
DVZ16,2016-07-01 02:00,1,24.5,24.5,24.5,24.5,8
DVZ16,2016-07-01 05:00,1,24.9,24.9,24.9,24.9,10
DVZ16,2016-07-01 09:00,1,24.75,24.75,24.75,24.75,6
DVZ16,2016-07-01 10:00,1,24.85,24.85,24.85,24.85,8
DVZ16,2016-07-01 10:30,1,24.85,24.85,24.85,24.85,8
DVZ16,2016-07-04 07:30,4,24.8,24.8,24.8,24.8,20
DVZ16,2016-07-05 03:00,5,25.1,25.1,25.1,25.1,20
DVZ16,2016-07-05 04:00,5,25.2,25.2,25.2,25.2,20
DVZ16,2016-07-05 05:30,5,25.1,25.1,25.1,25.1,10
DVZ16,2016-07-05 07:00,5,25.1,25.1,25.1,25.1,20
DVZ16,2016-07-05 07:30,5,25.1,25.1,25.1,25.1,20
DVZ16,2016-07-05 08:30,5,25.1,25.1,25.1,25.1,10
DVZ16,2016-07-05 09:30,5,25.05,25.05,25.05,25.05,8
DVZ16,2016-07-05 10:00,5,25,25,24.95,24.95,13
DVZ16,2016-07-05 10:30,5,24.95,24.95,24.95,24.95,8
DVZ16,2016-07-05 12:30,5,25.1,25.1,25.1,25.1,4
DVZ16,2016-07-05 14:00,5,25,25,25,25,1
DVZ16,2016-07-05 14:30,5,25,25,25,25,5
DVZ16,2016-07-06 03:30,6,25.1,25.35,25.1,25.35,13
DVZ16,2016-07-06 04:00,6,25.3,25.3,25.3,25.3,8
DVZ16,2016-07-06 08:00,6,25.15,25.15,25.15,25.15,8
DVZ16,2016-07-06 08:30,6,25.25,25.25,25.25,25.25,5
DVZ16,2016-07-06 10:00,6,25.25,25.25,25.25,25.25,10
DVZ16,2016-07-06 10:30,6,25,25,25,25,15
DVZ16,2016-07-06 13:30,6,24.9,24.9,24.9,24.9,7
DVZ16,2016-07-07 08:30,7,24.85,24.85,24.85,24.85,8
DVZ16,2016-07-08 06:00,8,24.65,24.65,24.65,24.65,2
DVZ16,2016-07-08 07:30,8,24.6,24.6,24.45,24.5,18
DVZ16,2016-07-08 10:00,8,24.65,24.65,24.65,24.65,10
DVZ16,2016-07-08 13:30,8,24.5,24.5,24.5,24.5,10
DVZ16,2016-07-08 14:00,8,24.5,24.5,24.4,24.4,45
DVZ16,2016-07-11 03:00,11,24.4,24.4,24.4,24.4,9
DVZ16,2016-07-11 03:30,11,24.3,24.4,24.3,24.4,5
DVZ16,2016-07-11 05:30,11,24.4,24.4,24.4,24.4,10
DVZ16,2016-07-11 06:30,11,24.3,24.3,24.3,24.3,5
DVZ16,2016-07-11 09:00,11,24.25,24.25,24.25,24.25,20
DVZ16,2016-07-11 10:30,11,24.25,24.25,24.25,24.25,20
DVZ16,2016-07-11 14:30,11,24.3,24.4,24.3,24.4,61
DVZ16,2016-07-12 03:00,12,24.05,24.05,24.05,24.05,10
DVZ16,2016-07-12 03:30,12,23.9,23.9,23.8,23.8,11
DVZ16,2016-07-12 07:30,12,23.85,23.85,23.85,23.85,8
DVZ16,2016-07-12 08:00,12,23.85,23.85,23.8,23.85,44
DVZ16,2016-07-12 08:30,12,23.8,23.85,23.8,23.85,23
DVZ16,2016-07-12 09:00,12,23.85,23.95,23.85,23.95,29
DVZ16,2016-07-12 10:00,12,23.9,23.95,23.9,23.9,35
DVZ16,2016-07-12 11:00,12,23.85,23.85,23.85,23.85,8
DVZ16,2016-07-12 11:30,12,23.85,23.85,23.85,23.85,8
DVZ16,2016-07-13 04:30,13,24,24.05,24,24.05,10
DVZ16,2016-07-13 05:00,13,23.75,23.75,23.75,23.75,6
DVZ16,2016-07-13 05:30,13,23.75,23.75,23.75,23.75,14
DVZ16,2016-07-13 06:30,13,23.75,23.75,23.75,23.75,10
DVZ16,2016-07-13 09:00,13,23.7,23.7,23.7,23.7,20
DVZ16,2016-07-14 05:30,14,23.65,23.7,23.65,23.7,9
DVZ16,2016-07-14 08:00,14,23.65,23.65,23.65,23.65,41
DVZ16,2016-07-14 08:30,14,23.65,23.65,23.5,23.5,31
DVZ16,2016-07-14 09:00,14,23.6,23.6,23.55,23.55,10
DVZ16,2016-07-14 09:30,14,23.5,23.5,23.5,23.5,8
DVZ16,2016-07-14 12:00,14,23.6,23.6,23.6,23.6,2
DVZ16,2016-07-14 14:00,14,23.6,23.6,23.6,23.6,2
DVZ16,2016-07-15 03:00,15,23.8,23.8,23.8,23.8,2
DVZ16,2016-07-15 03:30,15,23.8,23.8,23.8,23.8,20
DVZ16,2016-07-15 04:00,15,23.85,23.85,23.8,23.8,20
DVZ16,2016-07-15 06:30,15,23.8,23.8,23.8,23.8,9
DVZ16,2016-07-15 08:30,15,23.75,23.75,23.7,23.7,63
DVZ16,2016-07-15 09:30,15,23.7,23.7,23.7,23.7,9
DVZ16,2016-07-15 10:00,15,23.7,23.7,23.7,23.7,20
DVZ16,2016-07-15 11:30,15,23.8,23.85,23.8,23.85,9
DVZ16,2016-07-15 13:30,15,23.75,23.75,23.75,23.75,25
DVZ16,2016-07-15 14:00,15,23.75,23.75,23.75,23.75,16
DVZ16,2016-07-18 02:30,18,23.7,23.7,23.7,23.7,7
DVZ16,2016-07-18 04:30,18,23.7,23.7,23.7,23.7,46
DVZ16,2016-07-18 05:00,18,23.7,23.75,23.7,23.75,10
DVZ16,2016-07-18 06:30,18,23.7,23.7,23.7,23.7,4
DVZ16,2016-07-18 08:00,18,23.75,23.75,23.75,23.75,36
DVZ16,2016-07-18 09:30,18,23.8,23.8,23.8,23.8,10
DVZ16,2016-07-18 10:00,18,23.7,23.7,23.7,23.7,10
DVZ16,2016-07-18 14:00,18,23.8,23.8,23.75,23.75,9
DVZ16,2016-07-18 14:30,18,23.85,23.85,23.75,23.75,14
DVZ16,2016-07-19 02:00,19,24.25,24.25,24.25,24.25,2
DVZ16,2016-07-19 02:30,19,23.9,23.9,23.9,23.9,3
DVZ16,2016-07-19 04:30,19,23.85,23.85,23.85,23.85,9
DVZ16,2016-07-19 05:30,19,23.95,23.95,23.95,23.95,1
DVZ16,2016-07-19 08:00,19,23.8,23.85,23.8,23.85,7
DVZ16,2016-07-19 08:30,19,23.9,23.9,23.9,23.9,1
DVZ16,2016-07-19 09:30,19,23.9,23.9,23.9,23.9,8
DVZ16,2016-07-19 10:00,19,23.85,23.85,23.85,23.85,8
DVZ16,2016-07-19 10:30,19,23.8,23.9,23.8,23.9,44
DVZ16,2016-07-20 02:30,20,23.8,23.8,23.8,23.8,29
DVZ16,2016-07-20 03:30,20,23.75,23.75,23.75,23.75,5
DVZ16,2016-07-20 04:00,20,23.75,23.75,23.7,23.7,16
DVZ16,2016-07-20 05:00,20,23.7,23.7,23.7,23.7,8
DVZ16,2016-07-20 05:30,20,23.7,23.75,23.7,23.75,20
DVZ16,2016-07-20 08:30,20,23.8,23.8,23.8,23.8,8
DVZ16,2016-07-20 09:00,20,23.75,23.8,23.75,23.8,65
DVZ16,2016-07-20 09:30,20,23.8,23.8,23.8,23.8,589
DVZ16,2016-07-20 10:00,20,23.85,23.9,23.8,23.8,445
DVZ16,2016-07-20 10:30,20,23.85,23.9,23.85,23.9,156
DVZ16,2016-07-20 11:00,20,23.9,23.9,23.9,23.9,100
DVZ16,2016-07-20 11:30,20,23.85,23.85,23.85,23.85,9
DVZ16,2016-07-21 02:00,21,23.8,23.8,23.8,23.8,8
DVZ16,2016-07-21 02:30,21,23.8,23.8,23.8,23.8,8
DVZ16,2016-07-21 03:00,21,23.85,23.85,23.85,23.85,241
DVZ16,2016-07-21 03:30,21,23.85,23.85,23.85,23.85,9
DVZ16,2016-07-21 07:30,21,23.9,23.9,23.9,23.9,1
DVZ16,2016-07-21 08:00,21,23.85,23.85,23.75,23.75,186
DVZ16,2016-07-21 08:30,21,23.8,23.8,23.8,23.8,1
DVZ16,2016-07-21 09:00,21,23.8,23.8,23.8,23.8,151
DVZ16,2016-07-21 09:30,21,23.75,23.75,23.75,23.75,10
DVZ16,2016-07-21 10:00,21,23.7,23.7,23.65,23.65,17
DVZ16,2016-07-21 11:00,21,23.85,23.85,23.85,23.85,2
DVZ16,2016-07-22 03:30,22,23.9,23.95,23.85,23.9,731
DVZ16,2016-07-22 04:00,22,23.9,23.9,23.85,23.85,91
DVZ16,2016-07-22 04:30,22,23.85,23.85,23.85,23.85,5
DVZ16,2016-07-22 05:00,22,24,24,24,24,2
DVZ16,2016-07-22 05:30,22,23.9,23.9,23.9,23.9,5
DVZ16,2016-07-22 08:30,22,24.05,24.05,24.05,24.05,5
DVZ16,2016-07-22 09:30,22,24,24,24,24,1
DVZ16,2016-07-22 12:30,22,23.9,23.9,23.9,23.9,10
DVZ16,2016-07-22 13:30,22,23.9,23.9,23.85,23.85,27
DVZ16,2016-07-25 03:00,25,23.9,23.9,23.85,23.85,9
DVZ16,2016-07-25 03:30,25,23.8,23.8,23.8,23.8,121
DVZ16,2016-07-25 04:00,25,23.85,23.85,23.85,23.85,7
DVZ16,2016-07-25 06:00,25,23.8,23.8,23.75,23.75,16
DVZ16,2016-07-25 06:30,25,23.75,23.75,23.75,23.75,9
DVZ16,2016-07-25 08:00,25,23.9,23.9,23.9,23.9,8
DVZ16,2016-07-25 08:30,25,23.9,24,23.9,23.95,137
DVZ16,2016-07-25 09:00,25,24,24.05,23.95,24.05,181
DVZ16,2016-07-25 09:30,25,24.05,24.1,24.05,24.05,80
DVZ16,2016-07-25 10:00,25,24.05,24.05,24,24,36
DVZ16,2016-07-25 10:30,25,23.95,24,23.95,24,16
DVZ16,2016-07-26 02:00,26,24.05,24.05,24,24,52
DVZ16,2016-07-26 02:30,26,24.05,24.05,24.05,24.05,46
DVZ16,2016-07-26 04:00,26,24.05,24.05,24.05,24.05,28
DVZ16,2016-07-26 04:30,26,24.1,24.1,24.1,24.1,62
DVZ16,2016-07-26 05:00,26,24.1,24.15,24.1,24.15,80
DVZ16,2016-07-26 05:30,26,24.05,24.05,24.05,24.05,21
DVZ16,2016-07-26 06:00,26,24,24,24,24,42
DVZ16,2016-07-26 07:30,26,23.95,23.95,23.95,23.95,8
DVZ16,2016-07-26 08:30,26,24,24,23.95,23.95,27
DVZ16,2016-07-26 14:00,26,23.95,23.95,23.95,23.95,8
DVZ16,2016-07-26 14:30,26,23.95,23.95,23.95,23.95,26
DVZ16,2016-07-27 04:30,27,23.95,23.95,23.95,23.95,39
DVZ16,2016-07-27 05:00,27,24,24,24,24,2
DVZ16,2016-07-27 06:30,27,24,24.1,24,24.1,445
DVZ16,2016-07-27 07:00,27,24.05,24.05,24.05,24.05,30
DVZ16,2016-07-27 08:00,27,24.05,24.05,24,24,59
DVZ16,2016-07-27 08:30,27,24,24,24,24,18
DVZ16,2016-07-27 09:30,27,24.1,24.15,24.1,24.1,29
DVZ16,2016-07-27 10:00,27,24.15,24.15,24.15,24.15,10
DVZ16,2016-07-27 10:30,27,24.15,24.15,24.15,24.15,10
DVZ16,2016-07-27 11:30,27,24.2,24.2,24.2,24.2,33
DVZ16,2016-07-27 14:00,27,24,24,24,24,10
DVZ16,2016-07-27 14:30,27,24,24,23.95,24,35
DVZ16,2016-07-28 02:00,28,24.05,24.05,24.05,24.05,9
DVZ16,2016-07-28 02:30,28,23.95,23.95,23.95,23.95,14
DVZ16,2016-07-28 03:30,28,24.1,24.1,24.1,24.1,8
DVZ16,2016-07-28 04:00,28,24.1,24.1,24.1,24.1,2
DVZ16,2016-07-28 05:00,28,24.1,24.1,24.1,24.1,30
DVZ16,2016-07-28 05:30,28,24.1,24.1,24.1,24.1,11
DVZ16,2016-07-28 08:00,28,24.1,24.1,24.1,24.1,8
DVZ16,2016-07-28 08:30,28,24.15,24.2,24.1,24.2,237
DVZ16,2016-07-28 09:00,28,24.2,24.25,24.2,24.25,36
DVZ16,2016-07-28 09:30,28,24.25,24.25,24.25,24.25,8
DVZ16,2016-07-28 10:30,28,24.35,24.35,24.35,24.35,210
DVZ16,2016-07-28 13:30,28,24.15,24.15,24.15,24.15,9
DVZ16,2016-07-28 14:00,28,24.1,24.1,24.1,24.1,13
DVZ16,2016-07-28 14:30,28,24.05,24.05,24,24,42
DVZ16,2016-07-29 02:00,29,24.25,24.25,24.25,24.25,27
DVZ16,2016-07-29 02:30,29,24.3,24.3,24.3,24.3,8
DVZ16,2016-07-29 03:00,29,24.25,24.25,24.2,24.2,34
DVZ16,2016-07-29 07:30,29,24.25,24.25,24.25,24.25,7
DVZ16,2016-07-29 08:30,29,24.35,24.35,24.3,24.3,17
DVZ16,2016-07-29 09:00,29,24.25,24.35,24.2,24.35,107
DVZ16,2016-07-29 10:00,29,24.3,24.3,24.3,24.3,1
DVZ16,2016-07-29 10:30,29,24.15,24.15,24.1,24.1,23
DVZ16,2016-08-01 03:00,1,24.05,24.25,24.05,24.25,46
DVZ16,2016-08-01 03:30,1,24.15,24.15,24.15,24.15,12
DVZ16,2016-08-01 04:30,1,24.2,24.2,24.2,24.2,20
DVZ16,2016-08-01 05:00,1,24.2,24.2,24.2,24.2,40
DVZ16,2016-08-01 05:30,1,24.25,24.25,24.25,24.25,8
DVZ16,2016-08-01 06:30,1,24.15,24.15,24.15,24.15,9
DVZ16,2016-08-01 07:00,1,24.1,24.1,24.1,24.1,32
DVZ16,2016-08-01 07:30,1,24.25,24.25,24.25,24.25,9
DVZ16,2016-08-01 08:00,1,24.2,24.2,24.15,24.15,55
DVZ16,2016-08-01 08:30,1,24.2,24.2,24.15,24.2,73
DVZ16,2016-08-01 09:00,1,24.2,24.2,24.05,24.1,70
DVZ16,2016-08-01 09:30,1,24.15,24.15,24.15,24.15,2
DVZ16,2016-08-01 10:00,1,24.1,24.15,24.1,24.15,35
DVZ16,2016-08-01 10:30,1,24.2,24.2,24.2,24.2,50
DVZ16,2016-08-01 14:30,1,24.2,24.2,24.2,24.2,3
DVZ16,2016-08-02 02:30,2,24.25,24.3,24.25,24.3,18
DVZ16,2016-08-02 03:00,2,24.5,24.5,24.5,24.5,9
DVZ16,2016-08-02 06:30,2,24.65,24.65,24.65,24.65,280
DVZ16,2016-08-02 07:30,2,24.5,24.5,24.5,24.5,18
DVZ16,2016-08-02 08:00,2,24.5,24.5,24.5,24.5,17
DVZ16,2016-08-02 08:30,2,24.45,24.45,24.45,24.45,8
DVZ16,2016-08-02 09:00,2,24.55,24.6,24.55,24.55,250
DVZ16,2016-08-02 09:30,2,24.6,24.6,24.55,24.6,277
DVZ16,2016-08-02 10:00,2,24.7,24.7,24.55,24.55,50
DVZ16,2016-08-02 10:30,2,24.7,24.85,24.7,24.7,327
DVZ16,2016-08-03 03:00,3,24.8,24.8,24.75,24.75,13
DVZ16,2016-08-03 03:30,3,24.75,24.75,24.75,24.75,1
DVZ16,2016-08-03 04:00,3,24.75,24.75,24.75,24.75,5
DVZ16,2016-08-03 04:30,3,24.7,24.7,24.65,24.65,36
DVZ16,2016-08-03 05:30,3,24.75,24.75,24.75,24.75,8
DVZ16,2016-08-03 06:00,3,24.7,24.7,24.7,24.7,16
DVZ16,2016-08-03 06:30,3,24.65,24.65,24.6,24.6,53
DVZ16,2016-08-03 08:00,3,24.7,24.75,24.7,24.7,21
DVZ16,2016-08-03 08:30,3,24.7,24.7,24.7,24.7,26
DVZ16,2016-08-03 09:00,3,24.65,24.65,24.65,24.65,1
DVZ16,2016-08-03 09:30,3,24.6,24.6,24.6,24.6,32
DVZ16,2016-08-03 10:00,3,24.5,24.55,24.5,24.55,20
DVZ16,2016-08-03 11:00,3,24.55,24.55,24.55,24.55,9
DVZ16,2016-08-04 02:30,4,24.4,24.4,24.4,24.4,8
DVZ16,2016-08-04 03:30,4,24.35,24.35,24.3,24.3,5
DVZ16,2016-08-04 04:00,4,24.3,24.4,24.25,24.4,201
DVZ16,2016-08-04 04:30,4,24.35,24.35,24.35,24.35,100
DVZ16,2016-08-04 05:30,4,24.35,24.35,24.35,24.35,80
DVZ16,2016-08-04 06:00,4,24.3,24.35,24.3,24.3,76
DVZ16,2016-08-04 07:30,4,24.35,24.35,24.35,24.35,33
DVZ16,2016-08-04 09:00,4,24.35,24.45,24.35,24.45,24
DVZ16,2016-08-04 09:30,4,24.4,24.4,24.35,24.35,34
DVZ16,2016-08-04 10:00,4,24.35,24.35,24.35,24.35,45
DVZ16,2016-08-04 12:00,4,24.3,24.35,24.3,24.35,18
DVZ16,2016-08-05 03:00,5,24.1,24.2,24.1,24.2,11
DVZ16,2016-08-05 03:30,5,24.25,24.25,24.25,24.25,1
DVZ16,2016-08-05 04:30,5,24.25,24.25,24.25,24.25,1
DVZ16,2016-08-05 05:30,5,24.1,24.1,24.05,24.05,7
DVZ16,2016-08-05 07:30,5,23.95,24,23.95,23.95,7
DVZ16,2016-08-05 08:00,5,24.05,24.05,24,24.05,71
DVZ16,2016-08-05 08:30,5,23.95,24,23.95,24,8
DVZ16,2016-08-05 09:00,5,24,24.1,24,24.05,105
DVZ16,2016-08-05 09:30,5,24.05,24.15,24,24,117
DVZ16,2016-08-05 10:00,5,24,24,23.9,23.9,25
DVZ16,2016-08-05 11:00,5,23.9,23.9,23.9,23.9,76
DVZ16,2016-08-05 14:30,5,23.9,23.9,23.9,23.9,1
DVZ16,2016-08-08 02:00,8,23.75,23.8,23.7,23.7,64
DVZ16,2016-08-08 02:30,8,23.6,23.65,23.6,23.65,56
DVZ16,2016-08-08 03:00,8,23.75,23.8,23.75,23.8,6
DVZ16,2016-08-08 05:00,8,23.7,23.7,23.7,23.7,1
DVZ16,2016-08-08 07:30,8,23.7,23.75,23.7,23.7,21
DVZ16,2016-08-08 08:30,8,23.7,23.7,23.7,23.7,26
DVZ16,2016-08-08 09:00,8,23.7,23.7,23.7,23.7,24
DVZ16,2016-08-09 02:30,9,23.65,23.65,23.65,23.65,80
DVZ16,2016-08-09 03:00,9,23.65,23.65,23.65,23.65,6
DVZ16,2016-08-09 03:30,9,23.65,23.65,23.65,23.65,12
DVZ16,2016-08-09 04:30,9,23.7,23.7,23.7,23.7,15
DVZ16,2016-08-09 05:00,9,23.65,23.65,23.65,23.65,10
DVZ16,2016-08-09 05:30,9,23.65,23.65,23.65,23.65,285
DVZ16,2016-08-09 06:30,9,23.6,23.6,23.5,23.5,408
DVZ16,2016-08-09 07:00,9,23.45,23.45,23.45,23.45,37
DVZ16,2016-08-09 07:30,9,23.5,23.5,23.5,23.5,8
DVZ16,2016-08-09 08:00,9,23.45,23.45,23.4,23.45,194
DVZ16,2016-08-09 08:30,9,23.45,23.45,23.4,23.45,66
DVZ16,2016-08-09 09:00,9,23.45,23.45,23.45,23.45,10
DVZ16,2016-08-09 09:30,9,23.45,23.45,23.4,23.4,160
DVZ16,2016-08-09 10:00,9,23.35,23.35,23.3,23.3,181
DVZ16,2016-08-09 10:30,9,23.3,23.3,23.3,23.3,18
DVZ16,2016-08-09 11:00,9,23.35,23.35,23.35,23.35,16
DVZ16,2016-08-09 13:00,9,23.4,23.4,23.4,23.4,1
DVZ16,2016-08-09 14:30,9,23.45,23.45,23.45,23.45,8
DVZ16,2016-08-10 03:00,10,23.3,23.35,23.3,23.35,9
DVZ16,2016-08-10 03:30,10,23.3,23.45,23.3,23.45,424
DVZ16,2016-08-10 04:00,10,23.4,23.4,23.35,23.35,16
DVZ16,2016-08-10 04:30,10,23.4,23.4,23.4,23.4,83
DVZ16,2016-08-10 05:00,10,23.4,23.4,23.4,23.4,80
DVZ16,2016-08-10 05:30,10,23.4,23.4,23.4,23.4,56
DVZ16,2016-08-10 06:00,10,23.4,23.4,23.35,23.35,174
DVZ16,2016-08-10 07:30,10,23.4,23.4,23.35,23.4,56
DVZ16,2016-08-10 08:00,10,23.35,23.4,23.35,23.4,367
DVZ16,2016-08-10 08:30,10,23.4,23.5,23.4,23.5,50
DVZ16,2016-08-10 09:00,10,23.45,23.5,23.45,23.5,79
DVZ16,2016-08-10 09:30,10,23.5,23.55,23.5,23.55,75
DVZ16,2016-08-10 10:00,10,23.5,23.75,23.5,23.75,358
DVZ16,2016-08-10 10:30,10,23.8,24,23.8,23.8,228
DVZ16,2016-08-10 11:00,10,23.75,23.75,23.75,23.75,8
DVZ16,2016-08-10 11:30,10,23.75,23.75,23.75,23.75,8
DVZ16,2016-08-11 03:00,11,23.7,23.8,23.7,23.8,12
DVZ16,2016-08-11 03:30,11,23.7,23.7,23.7,23.7,2
DVZ16,2016-08-11 04:30,11,23.7,23.7,23.7,23.7,5
DVZ16,2016-08-11 07:00,11,23.8,23.9,23.8,23.9,675
DVZ16,2016-08-11 08:00,11,23.75,23.75,23.75,23.75,30
DVZ16,2016-08-11 08:30,11,23.7,23.7,23.7,23.7,27
DVZ16,2016-08-11 09:00,11,23.7,23.75,23.7,23.75,218
DVZ16,2016-08-11 09:30,11,23.75,23.8,23.75,23.75,448
DVZ16,2016-08-11 10:00,11,23.8,23.8,23.7,23.8,67
DVZ16,2016-08-11 10:30,11,23.8,23.8,23.7,23.75,255
DVZ16,2016-08-11 12:30,11,23.8,23.8,23.8,23.8,19
DVZ16,2016-08-11 13:00,11,23.8,23.85,23.8,23.85,8
DVZ16,2016-08-12 03:00,12,23.8,23.8,23.8,23.8,1
DVZ16,2016-08-12 03:30,12,23.9,23.9,23.9,23.9,500
DVZ16,2016-08-12 04:00,12,23.9,23.9,23.9,23.9,2
DVZ16,2016-08-12 04:30,12,23.9,23.9,23.85,23.85,58
DVZ16,2016-08-12 05:00,12,23.85,23.85,23.85,23.85,6
DVZ16,2016-08-12 06:00,12,23.85,23.85,23.85,23.85,25
DVZ16,2016-08-12 07:30,12,23.85,23.9,23.85,23.85,7
DVZ16,2016-08-12 08:00,12,23.85,23.85,23.8,23.8,336
DVZ16,2016-08-12 08:30,12,23.8,23.85,23.75,23.85,13
DVZ16,2016-08-12 09:00,12,23.85,23.9,23.8,23.8,421
DVZ16,2016-08-12 09:30,12,23.8,23.85,23.75,23.85,29
DVZ16,2016-08-12 10:00,12,23.85,23.85,23.85,23.85,85
DVZ16,2016-08-12 10:30,12,23.8,23.95,23.8,23.85,403
DVZ16,2016-08-12 12:00,12,23.95,23.95,23.95,23.95,2
DVZ16,2016-08-12 13:30,12,23.95,23.95,23.95,23.95,10
DVZ16,2016-08-12 14:30,12,23.85,23.85,23.85,23.85,23
DVZ16,2016-08-15 02:30,15,23.75,23.75,23.75,23.75,27
DVZ16,2016-08-15 03:00,15,23.65,23.65,23.65,23.65,1
DVZ16,2016-08-15 08:30,15,23.9,23.9,23.8,23.85,139
DVZ16,2016-08-15 09:00,15,23.85,23.85,23.8,23.85,111
DVZ16,2016-08-15 09:30,15,23.85,23.85,23.85,23.85,19
DVZ16,2016-08-15 10:00,15,23.85,23.85,23.85,23.85,47
DVZ16,2016-08-15 12:00,15,23.85,23.85,23.85,23.85,5
DVZ16,2016-08-15 13:00,15,23.95,23.95,23.95,23.95,2
DVZ16,2016-08-15 13:30,15,23.95,23.95,23.95,23.95,2
DVZ16,2016-08-15 14:00,15,23.95,23.95,23.95,23.95,2
DVZ16,2016-08-16 02:00,16,24.05,24.05,24.05,24.05,4
DVZ16,2016-08-16 02:30,16,24.1,24.15,24.05,24.15,92
DVZ16,2016-08-16 03:00,16,24.1,24.25,24.1,24.25,31
DVZ16,2016-08-16 04:00,16,24.2,24.2,24.2,24.2,25
DVZ16,2016-08-16 04:30,16,24.1,24.1,24.1,24.1,57
DVZ16,2016-08-16 05:00,16,24.1,24.15,24.1,24.15,14
DVZ16,2016-08-16 06:00,16,24.15,24.15,24.15,24.15,54
DVZ16,2016-08-16 06:30,16,24.2,24.2,24.2,24.2,5
DVZ16,2016-08-16 07:00,16,24.25,24.25,24.25,24.25,3
DVZ16,2016-08-16 07:30,16,24.25,24.25,24.2,24.2,7
DVZ16,2016-08-16 08:00,16,24.2,24.2,24.2,24.2,2
DVZ16,2016-08-16 08:30,16,24.25,24.25,24.15,24.15,122
DVZ16,2016-08-16 09:00,16,24.15,24.15,24.15,24.15,52
DVZ16,2016-08-16 09:30,16,24.2,24.25,24.15,24.15,37
DVZ16,2016-08-16 10:00,16,24.1,24.2,24.1,24.2,545
DVZ16,2016-08-16 13:30,16,24.15,24.15,24.15,24.15,10
DVZ16,2016-08-17 02:00,17,24.2,24.2,24.2,24.2,8
DVZ16,2016-08-17 02:30,17,24.25,24.5,24.25,24.5,48
DVZ16,2016-08-17 03:00,17,24.5,24.5,24.5,24.5,2
DVZ16,2016-08-17 03:30,17,24.45,24.45,24.45,24.45,3
DVZ16,2016-08-17 04:00,17,24.45,24.45,24.45,24.45,25
DVZ16,2016-08-17 06:00,17,24.45,24.45,24.45,24.45,3
DVZ16,2016-08-17 06:30,17,24.5,24.55,24.5,24.5,508
DVZ16,2016-08-17 08:00,17,24.5,24.55,24.5,24.55,328
DVZ16,2016-08-17 08:30,17,24.6,24.75,24.6,24.75,984
DVZ16,2016-08-17 09:00,17,24.7,24.7,24.65,24.65,70
DVZ16,2016-08-17 09:30,17,24.65,24.65,24.65,24.65,14
DVZ16,2016-08-17 10:00,17,24.65,24.65,24.65,24.65,42
DVZ16,2016-08-17 11:00,17,24.65,24.65,24.6,24.6,11
DVZ16,2016-08-17 12:30,17,24.45,24.45,24.45,24.45,8
DVZ16,2016-08-17 13:00,17,24.5,24.5,24.4,24.4,21
DVZ16,2016-08-17 14:30,17,24.4,24.4,24.4,24.4,83
DVZ16,2016-08-18 02:00,18,24.45,24.55,24.45,24.55,55
DVZ16,2016-08-18 02:30,18,24.55,24.65,24.55,24.65,1048
DVZ16,2016-08-18 03:00,18,24.55,24.55,24.55,24.55,3
DVZ16,2016-08-18 03:30,18,24.55,24.55,24.55,24.55,5
DVZ16,2016-08-18 04:00,18,24.5,24.5,24.5,24.5,8
DVZ16,2016-08-18 04:30,18,24.5,24.55,24.5,24.55,230
DVZ16,2016-08-18 05:00,18,24.55,24.55,24.55,24.55,30
DVZ16,2016-08-18 06:00,18,24.5,24.5,24.5,24.5,33
DVZ16,2016-08-18 06:30,18,24.5,24.55,24.5,24.55,7
DVZ16,2016-08-18 07:30,18,24.55,24.55,24.45,24.45,132
DVZ16,2016-08-18 08:00,18,24.5,24.5,24.5,24.5,98
DVZ16,2016-08-18 08:30,18,24.5,24.5,24.45,24.45,14
DVZ16,2016-08-18 09:00,18,24.45,24.5,24.45,24.45,117
DVZ16,2016-08-18 09:30,18,24.35,24.35,24.35,24.35,473
DVZ16,2016-08-18 10:00,18,24.4,24.4,24.3,24.3,314
DVZ16,2016-08-18 10:30,18,24.35,24.35,24.35,24.35,432
DVZ16,2016-08-18 11:00,18,24.5,24.5,24.45,24.45,10
DVZ16,2016-08-18 11:30,18,24.45,24.45,24.45,24.45,78
DVZ16,2016-08-18 13:30,18,24.45,24.45,24.45,24.45,2
DVZ16,2016-08-18 14:30,18,24.45,24.45,24.45,24.45,3
DVZ16,2016-08-19 02:00,19,24.5,24.55,24.5,24.55,5
DVZ16,2016-08-19 02:30,19,24.55,24.55,24.5,24.5,100
DVZ16,2016-08-19 03:00,19,24.55,24.55,24.55,24.55,112
DVZ16,2016-08-19 04:00,19,24.55,24.55,24.55,24.55,2
DVZ16,2016-08-19 04:30,19,24.55,24.55,24.5,24.5,5
DVZ16,2016-08-19 05:00,19,24.5,24.5,24.45,24.45,8
DVZ16,2016-08-19 06:30,19,24.45,24.45,24.45,24.45,4
DVZ16,2016-08-19 07:30,19,24.4,24.45,24.4,24.45,29
DVZ16,2016-08-19 08:00,19,24.45,24.45,24.4,24.4,40
DVZ16,2016-08-19 08:30,19,24.45,24.5,24.45,24.5,44
DVZ16,2016-08-19 09:00,19,24.5,24.5,24.5,24.5,129
DVZ16,2016-08-19 09:30,19,24.5,24.55,24.45,24.5,104
DVZ16,2016-08-19 10:00,19,24.5,24.5,24.45,24.45,35
DVZ16,2016-08-19 10:30,19,24.5,24.6,24.5,24.6,3
DVZ16,2016-08-19 11:00,19,24.55,24.55,24.55,24.55,2
DVZ16,2016-08-19 11:30,19,24.65,24.65,24.65,24.65,1
DVZ16,2016-08-19 14:00,19,24.6,24.6,24.55,24.55,20
DVZ16,2016-08-22 02:00,22,24.65,24.65,24.4,24.4,48
DVZ16,2016-08-22 02:30,22,24.35,24.35,24.35,24.35,4
DVZ16,2016-08-22 03:00,22,24.4,24.4,24.35,24.4,12
DVZ16,2016-08-22 03:30,22,24.4,24.4,24.4,24.4,2
DVZ16,2016-08-22 04:00,22,24.35,24.35,24.35,24.35,305
DVZ16,2016-08-22 04:30,22,24.45,24.45,24.4,24.4,282
DVZ16,2016-08-22 05:00,22,24.55,24.55,24.55,24.55,50
DVZ16,2016-08-22 05:30,22,24.6,24.6,24.6,24.6,4
DVZ16,2016-08-22 06:00,22,24.55,24.55,24.35,24.4,872
DVZ16,2016-08-22 06:30,22,24.45,24.45,24.45,24.45,5
DVZ16,2016-08-22 07:30,22,24.4,24.4,24.4,24.4,4
DVZ16,2016-08-22 08:00,22,24.45,24.45,24.45,24.45,57
DVZ16,2016-08-22 08:30,22,24.5,24.5,24.5,24.5,1
DVZ16,2016-08-22 09:00,22,24.5,24.5,24.45,24.5,64
DVZ16,2016-08-22 09:30,22,24.5,24.55,24.5,24.55,39
DVZ16,2016-08-22 10:00,22,24.6,24.6,24.55,24.55,60
DVZ16,2016-08-22 10:30,22,24.55,24.55,24.5,24.55,17
DVZ16,2016-08-22 11:00,22,24.45,24.45,24.45,24.45,4
DVZ16,2016-08-22 12:00,22,24.5,24.5,24.5,24.5,2
DVZ16,2016-08-22 12:30,22,24.5,24.5,24.5,24.5,5
DVZ16,2016-08-22 13:00,22,24.5,24.5,24.5,24.5,5
DVZ16,2016-08-23 02:30,23,24.45,24.45,24.3,24.3,115
DVZ16,2016-08-23 03:00,23,24.3,24.3,24.25,24.25,39
DVZ16,2016-08-23 03:30,23,24.25,24.25,24.25,24.25,24
DVZ16,2016-08-23 06:00,23,24.25,24.25,24.25,24.25,3
DVZ16,2016-08-23 06:30,23,24.25,24.25,24.25,24.25,100
DVZ16,2016-08-23 07:30,23,24.25,24.25,24.25,24.25,32
DVZ16,2016-08-23 08:00,23,24.25,24.35,24.25,24.3,236
DVZ16,2016-08-23 08:30,23,24.25,24.3,24.25,24.25,184
DVZ16,2016-08-23 09:00,23,24.25,24.3,24.25,24.3,148
DVZ16,2016-08-23 09:30,23,24.3,24.3,24.25,24.25,21
DVZ16,2016-08-23 10:00,23,24.3,24.35,24.3,24.35,126
DVZ16,2016-08-23 10:30,23,24.35,24.35,24.35,24.35,31
DVZ16,2016-08-23 11:00,23,24.35,24.35,24.35,24.35,2
DVZ16,2016-08-23 11:30,23,24.35,24.35,24.35,24.35,4
DVZ16,2016-08-23 12:30,23,24.35,24.35,24.35,24.35,2
DVZ16,2016-08-23 14:00,23,24.4,24.4,24.4,24.4,1
DVZ16,2016-08-24 02:00,24,24.4,24.45,24.4,24.45,5
DVZ16,2016-08-24 02:30,24,24.4,24.4,24.3,24.35,119
DVZ16,2016-08-24 03:00,24,24.35,24.4,24.35,24.35,50
DVZ16,2016-08-24 03:30,24,24.4,24.4,24.3,24.3,29
DVZ16,2016-08-24 06:00,24,24.3,24.3,24.3,24.3,26
DVZ16,2016-08-24 06:30,24,24.3,24.3,24.3,24.3,43
DVZ16,2016-08-24 07:00,24,24.3,24.3,24.3,24.3,1
DVZ16,2016-08-24 08:00,24,24.35,24.35,24.3,24.35,50
DVZ16,2016-08-24 08:30,24,24.35,24.45,24.35,24.45,553
DVZ16,2016-08-24 09:00,24,24.45,24.5,24.45,24.5,3
DVZ16,2016-08-24 09:30,24,24.45,24.5,24.45,24.5,20
DVZ16,2016-08-24 10:00,24,24.45,24.5,24.45,24.5,3
DVZ16,2016-08-24 10:30,24,24.5,24.5,24.5,24.5,10
DVZ16,2016-08-24 11:30,24,24.45,24.45,24.45,24.45,2
DVZ16,2016-08-24 13:00,24,24.5,24.5,24.5,24.5,1
DVZ16,2016-08-24 13:30,24,24.5,24.5,24.5,24.5,6
DVZ16,2016-08-24 14:30,24,24.55,24.55,24.55,24.55,23
DVZ16,2016-08-25 02:00,25,24.65,24.65,24.65,24.65,6
DVZ16,2016-08-25 02:30,25,24.65,24.65,24.65,24.65,2
DVZ16,2016-08-25 03:00,25,24.65,24.65,24.65,24.65,1
DVZ16,2016-08-25 03:30,25,24.7,24.7,24.7,24.7,1
DVZ16,2016-08-25 04:00,25,24.6,24.6,24.6,24.6,4
DVZ16,2016-08-25 04:30,25,24.5,24.55,24.5,24.55,16
DVZ16,2016-08-25 05:00,25,24.6,24.6,24.6,24.6,17
DVZ16,2016-08-25 06:00,25,24.7,24.7,24.7,24.7,13
DVZ16,2016-08-25 07:30,25,24.6,24.6,24.6,24.6,13
DVZ16,2016-08-25 08:00,25,24.55,24.55,24.55,24.55,2
DVZ16,2016-08-25 08:30,25,24.5,24.6,24.5,24.6,3
DVZ16,2016-08-25 09:00,25,24.55,24.55,24.45,24.5,38
DVZ16,2016-08-25 09:30,25,24.55,24.6,24.55,24.6,11
DVZ16,2016-08-25 10:00,25,24.55,24.7,24.55,24.65,293
DVZ16,2016-08-25 10:30,25,24.6,24.6,24.55,24.55,51
DVZ16,2016-08-25 11:30,25,24.65,24.65,24.65,24.65,99
DVZ16,2016-08-25 13:30,25,24.7,24.7,24.7,24.7,2
DVZ16,2016-08-25 14:00,25,24.65,24.65,24.65,24.65,2
DVZ16,2016-08-26 02:00,26,24.6,24.6,24.6,24.6,1
DVZ16,2016-08-26 02:30,26,24.6,24.6,24.55,24.55,9
DVZ16,2016-08-26 03:30,26,24.65,24.65,24.6,24.6,2
DVZ16,2016-08-26 04:00,26,24.6,24.6,24.55,24.55,68
DVZ16,2016-08-26 05:30,26,24.6,24.6,24.6,24.6,78
DVZ16,2016-08-26 06:00,26,24.65,24.65,24.65,24.65,2
DVZ16,2016-08-26 06:30,26,24.65,24.7,24.65,24.7,248
DVZ16,2016-08-26 07:30,26,24.6,24.6,24.6,24.6,121
DVZ16,2016-08-26 08:30,26,24.6,24.6,24.6,24.6,10
DVZ16,2016-08-26 09:00,26,24.6,24.7,24.4,24.45,76
DVZ16,2016-08-26 09:30,26,24.5,24.55,24.45,24.45,97
DVZ16,2016-08-26 10:00,26,24.5,24.5,24.45,24.45,26
DVZ16,2016-08-26 10:30,26,24.4,24.5,24.4,24.5,12
DVZ16,2016-08-26 11:00,26,24.7,24.75,24.7,24.7,43
DVZ16,2016-08-26 13:00,26,24.7,24.75,24.7,24.75,4
DVZ16,2016-08-26 13:30,26,24.75,24.75,24.7,24.7,4
DVZ16,2016-08-29 02:00,29,24.45,24.5,24.45,24.5,4
DVZ16,2016-08-29 02:30,29,24.6,24.7,24.6,24.7,14
DVZ16,2016-08-29 03:00,29,24.75,24.75,24.7,24.75,57
DVZ16,2016-08-29 03:30,29,24.6,24.7,24.5,24.5,19
DVZ16,2016-08-29 04:30,29,24.6,24.6,24.6,24.6,4
DVZ16,2016-08-29 05:30,29,24.6,24.6,24.6,24.6,4
DVZ16,2016-08-29 06:00,29,24.55,24.55,24.55,24.55,5
DVZ16,2016-08-29 07:30,29,24.5,24.5,24.5,24.5,13
DVZ16,2016-08-29 09:00,29,24.45,24.45,24.45,24.45,10
DVZ16,2016-08-29 09:30,29,24.45,24.45,24.45,24.45,1
DVZ16,2016-08-29 10:00,29,24.45,24.55,24.45,24.5,17
DVZ16,2016-08-29 13:30,29,24.55,24.55,24.55,24.55,6
DVZ16,2016-08-29 14:30,29,24.5,24.5,24.5,24.5,43
DVZ16,2016-08-30 02:00,30,24.45,24.45,24.35,24.35,108
DVZ16,2016-08-30 02:30,30,24.4,24.45,24.4,24.45,3
DVZ16,2016-08-30 03:00,30,24.45,24.5,24.45,24.5,2
DVZ16,2016-08-30 03:30,30,24.5,24.5,24.35,24.35,9
DVZ16,2016-08-30 04:00,30,24.4,24.4,24.4,24.4,1
DVZ16,2016-08-30 04:30,30,24.4,24.4,24.35,24.35,149
DVZ16,2016-08-30 05:00,30,24.35,24.35,24.35,24.35,3
DVZ16,2016-08-30 05:30,30,24.35,24.4,24.35,24.4,4
DVZ16,2016-08-30 06:00,30,24.4,24.4,24.4,24.4,6
DVZ16,2016-08-30 07:30,30,24.35,24.35,24.35,24.35,10
DVZ16,2016-08-30 08:30,30,24.3,24.35,24.25,24.25,42
DVZ16,2016-08-30 09:30,30,24.3,24.35,24.3,24.3,14
DVZ16,2016-08-30 10:00,30,24.25,24.25,24.2,24.25,67
DVZ16,2016-08-30 11:00,30,24.25,24.25,24.25,24.25,28
DVZ16,2016-08-30 11:30,30,24.25,24.25,24.25,24.25,1
DVZ16,2016-08-30 13:00,30,24.3,24.4,24.3,24.4,4
DVZ16,2016-08-31 02:00,31,24.35,24.35,24.35,24.35,6
DVZ16,2016-08-31 03:00,31,24.3,24.3,24.25,24.25,69
DVZ16,2016-08-31 03:30,31,24.3,24.3,24.3,24.3,1
DVZ16,2016-08-31 05:00,31,24.3,24.3,24.3,24.3,40
DVZ16,2016-08-31 05:30,31,24.3,24.3,24.3,24.3,87
DVZ16,2016-08-31 06:00,31,24.25,24.25,24.25,24.25,18
DVZ16,2016-08-31 06:30,31,24.3,24.3,24.25,24.25,65
DVZ16,2016-08-31 07:00,31,24.25,24.3,24.25,24.3,35
DVZ16,2016-08-31 07:30,31,24.35,24.4,24.35,24.35,130
DVZ16,2016-08-31 08:00,31,24.35,24.35,24.35,24.35,100
DVZ16,2016-08-31 08:30,31,24.35,24.45,24.35,24.45,26
DVZ16,2016-08-31 09:00,31,24.45,24.45,24.45,24.45,50
DVZ16,2016-08-31 09:30,31,24.45,24.5,24.45,24.45,100
DVZ16,2016-08-31 10:00,31,24.55,24.65,24.5,24.5,13
DVZ16,2016-08-31 10:30,31,24.55,24.55,24.55,24.55,1
DVZ16,2016-08-31 11:00,31,24.6,24.65,24.6,24.65,15
DVZ16,2016-08-31 11:30,31,24.65,24.65,24.6,24.6,51
DVZ16,2016-08-31 12:00,31,24.65,24.65,24.65,24.65,5
DVZ16,2016-08-31 13:30,31,24.55,24.55,24.55,24.55,8
DVZ16,2016-08-31 14:00,31,24.45,24.45,24.45,24.45,10
DVZ16,2016-08-31 14:30,31,24.45,24.5,24.45,24.5,24
DVZ16,2016-09-01 02:00,1,24.4,24.45,24.4,24.4,40
DVZ16,2016-09-01 02:30,1,24.45,24.55,24.4,24.55,73
DVZ16,2016-09-01 03:00,1,24.45,24.55,24.45,24.55,51
DVZ16,2016-09-01 03:30,1,24.55,24.55,24.45,24.45,21
DVZ16,2016-09-01 04:00,1,24.55,24.6,24.55,24.55,19
DVZ16,2016-09-01 04:30,1,24.65,24.65,24.6,24.6,11
DVZ16,2016-09-01 05:00,1,24.6,24.6,24.55,24.55,28
DVZ16,2016-09-01 05:30,1,24.55,24.55,24.5,24.5,34
DVZ16,2016-09-01 06:00,1,24.55,24.55,24.55,24.55,10
DVZ16,2016-09-01 06:30,1,24.5,24.55,24.5,24.55,88
DVZ16,2016-09-01 07:00,1,24.6,24.6,24.6,24.6,2
DVZ16,2016-09-01 08:00,1,24.6,24.6,24.6,24.6,4
DVZ16,2016-09-01 08:30,1,24.55,24.6,24.55,24.6,19
DVZ16,2016-09-01 09:00,1,24.6,24.65,24.6,24.65,6
DVZ16,2016-09-01 09:30,1,24.85,24.95,24.8,24.85,742
DVZ16,2016-09-01 10:00,1,24.85,24.85,24.8,24.8,13
DVZ16,2016-09-01 11:00,1,24.8,24.8,24.75,24.75,24
DVZ16,2016-09-01 11:30,1,24.7,24.7,24.7,24.7,38
DVZ16,2016-09-01 12:00,1,24.75,24.75,24.75,24.75,1
DVZ16,2016-09-01 13:00,1,24.75,24.75,24.75,24.75,6
DVZ16,2016-09-01 14:00,1,24.75,24.75,24.7,24.7,40
DVZ16,2016-09-01 14:30,1,24.65,24.65,24.65,24.65,22
DVZ16,2016-09-02 02:30,2,24.7,24.7,24.7,24.7,9
DVZ16,2016-09-02 04:30,2,24.65,24.65,24.65,24.65,1
DVZ16,2016-09-02 06:00,2,24.65,24.65,24.65,24.65,8
DVZ16,2016-09-02 06:30,2,24.7,24.8,24.7,24.8,74
DVZ16,2016-09-02 07:30,2,24.75,24.75,24.7,24.75,192
DVZ16,2016-09-02 08:00,2,24.75,24.75,24.65,24.7,198
DVZ16,2016-09-02 08:30,2,24.7,24.75,24.7,24.7,35
DVZ16,2016-09-02 09:00,2,24.75,24.75,24.7,24.7,166
DVZ16,2016-09-02 09:30,2,24.7,24.8,24.7,24.8,16
DVZ16,2016-09-02 10:00,2,24.7,24.8,24.65,24.65,386
DVZ16,2016-09-02 10:30,2,24.7,24.75,24.7,24.75,33
DVZ16,2016-09-02 14:30,2,24.75,24.75,24.75,24.75,44
DVZ16,2016-09-05 02:30,5,24.7,24.7,24.65,24.65,33
DVZ16,2016-09-05 03:00,5,24.65,24.65,24.65,24.65,20
DVZ16,2016-09-05 03:30,5,24.65,24.65,24.65,24.65,22
DVZ16,2016-09-05 05:30,5,24.7,24.7,24.7,24.7,7
DVZ16,2016-09-05 06:00,5,24.7,24.7,24.7,24.7,2
DVZ16,2016-09-05 07:00,5,24.7,24.7,24.7,24.7,11
DVZ16,2016-09-05 08:00,5,24.65,24.65,24.65,24.65,87
DVZ16,2016-09-05 09:00,5,24.7,24.75,24.7,24.75,5
DVZ16,2016-09-05 09:30,5,24.7,24.7,24.65,24.65,110
DVZ16,2016-09-05 10:00,5,24.65,24.65,24.6,24.6,67
DVZ16,2016-09-05 11:00,5,24.4,24.4,24.4,24.4,9
DVZ16,2016-09-06 02:30,6,24.6,24.6,24.5,24.55,32
DVZ16,2016-09-06 03:00,6,24.6,24.6,24.55,24.55,16
DVZ16,2016-09-06 03:30,6,24.55,24.55,24.55,24.55,16
DVZ16,2016-09-06 04:00,6,24.5,24.5,24.5,24.5,91
DVZ16,2016-09-06 04:30,6,24.5,24.5,24.5,24.5,16
DVZ16,2016-09-06 05:00,6,24.5,24.5,24.5,24.5,32
DVZ16,2016-09-06 05:30,6,24.5,24.5,24.5,24.5,4
DVZ16,2016-09-06 06:00,6,24.5,24.5,24.5,24.5,15
DVZ16,2016-09-06 06:30,6,24.5,24.5,24.5,24.5,33
DVZ16,2016-09-06 07:00,6,24.45,24.55,24.45,24.5,62
DVZ16,2016-09-06 07:30,6,24.5,24.5,24.45,24.45,135
DVZ16,2016-09-06 08:00,6,24.45,24.45,24.4,24.4,68
DVZ16,2016-09-06 08:30,6,24.4,24.4,24.35,24.4,27
DVZ16,2016-09-06 09:00,6,24.4,24.5,24.4,24.5,211
DVZ16,2016-09-06 09:30,6,24.5,24.5,24.45,24.45,9
DVZ16,2016-09-06 10:00,6,24.5,24.55,24.5,24.55,25
DVZ16,2016-09-06 10:30,6,24.5,24.55,24.5,24.5,35
DVZ16,2016-09-06 11:00,6,24.5,24.5,24.5,24.5,3
DVZ16,2016-09-06 12:30,6,24.5,24.5,24.5,24.5,5
DVZ16,2016-09-06 14:30,6,24.35,24.4,24.3,24.4,41
DVZ16,2016-09-07 02:00,7,24.3,24.5,24.3,24.5,103
DVZ16,2016-09-07 02:30,7,24.5,24.5,24.45,24.45,165
DVZ16,2016-09-07 03:00,7,24.5,24.5,24.45,24.45,92
DVZ16,2016-09-07 04:30,7,24.45,24.45,24.45,24.45,1
DVZ16,2016-09-07 05:00,7,24.5,24.5,24.5,24.5,227
DVZ16,2016-09-07 05:30,7,24.45,24.45,24.45,24.45,7
DVZ16,2016-09-07 06:00,7,24.5,24.5,24.45,24.5,32
DVZ16,2016-09-07 06:30,7,24.45,24.45,24.45,24.45,83
DVZ16,2016-09-07 07:00,7,24.45,24.45,24.4,24.4,4
DVZ16,2016-09-07 07:30,7,24.4,24.4,24.35,24.35,212
DVZ16,2016-09-07 08:00,7,24.35,24.35,24.35,24.35,13
DVZ16,2016-09-07 08:30,7,24.35,24.4,24.25,24.35,361
DVZ16,2016-09-07 09:00,7,24.35,24.35,24.3,24.35,277
DVZ16,2016-09-07 09:30,7,24.3,24.45,24.3,24.4,492
DVZ16,2016-09-07 10:00,7,24.4,24.4,24.35,24.4,571
DVZ16,2016-09-07 10:30,7,24.4,24.4,24.35,24.35,73
DVZ16,2016-09-07 11:00,7,24.4,24.4,24.35,24.35,28
DVZ16,2016-09-07 11:30,7,24.4,24.4,24.3,24.3,32
DVZ16,2016-09-07 13:00,7,24.25,24.25,24.25,24.25,7
DVZ16,2016-09-07 13:30,7,24.25,24.25,24.2,24.25,30
DVZ16,2016-09-08 02:30,8,24.2,24.2,24.2,24.2,19
DVZ16,2016-09-08 03:00,8,24.2,24.2,24.2,24.2,5
DVZ16,2016-09-08 03:30,8,24.25,24.3,24.25,24.3,133
DVZ16,2016-09-08 04:00,8,24.3,24.3,24.3,24.3,43
DVZ16,2016-09-08 04:30,8,24.3,24.3,24.3,24.3,125
DVZ16,2016-09-08 05:00,8,24.3,24.3,24.25,24.25,18
DVZ16,2016-09-08 06:00,8,24.3,24.3,24.25,24.25,16
DVZ16,2016-09-08 06:30,8,24.3,24.45,24.25,24.25,280
DVZ16,2016-09-08 07:00,8,24.3,24.3,24.3,24.3,326
DVZ16,2016-09-08 07:30,8,24.35,24.45,24.35,24.45,189
DVZ16,2016-09-08 08:00,8,24.5,24.5,24.5,24.5,125
DVZ16,2016-09-08 08:30,8,24.4,24.4,24.3,24.35,47
DVZ16,2016-09-08 09:00,8,24.35,24.4,24.3,24.35,46
DVZ16,2016-09-08 09:30,8,24.3,24.3,24.2,24.2,36
DVZ16,2016-09-08 10:00,8,24.2,24.25,24.15,24.2,353
DVZ16,2016-09-08 10:30,8,24.25,24.3,24.25,24.3,101
DVZ16,2016-09-08 12:00,8,24.25,24.25,24.25,24.25,4
DVZ16,2016-09-09 02:30,9,24.25,24.25,24.2,24.2,12
DVZ16,2016-09-09 03:00,9,24.2,24.25,24.2,24.2,50
DVZ16,2016-09-09 03:30,9,24.25,24.25,24.25,24.25,3
DVZ16,2016-09-09 04:00,9,24.15,24.25,24.1,24.15,114
DVZ16,2016-09-09 04:30,9,24.15,24.15,24.15,24.15,4
DVZ16,2016-09-09 05:00,9,24.25,24.25,24.25,24.25,16
DVZ16,2016-09-09 06:00,9,24.35,24.35,24.35,24.35,94
DVZ16,2016-09-09 06:30,9,24.4,24.4,24.4,24.4,4
DVZ16,2016-09-09 07:30,9,24.45,24.45,24.45,24.45,51
DVZ16,2016-09-09 08:00,9,24.45,24.45,24.4,24.4,69
DVZ16,2016-09-09 08:30,9,24.4,24.5,24.4,24.5,141
DVZ16,2016-09-09 09:00,9,24.55,24.65,24.45,24.65,163
DVZ16,2016-09-09 09:30,9,24.7,24.75,24.7,24.75,90
DVZ16,2016-09-09 10:00,9,24.7,24.8,24.7,24.8,257
DVZ16,2016-09-09 10:30,9,24.75,24.85,24.75,24.85,372
DVZ16,2016-09-09 11:00,9,24.85,24.85,24.85,24.85,10
DVZ16,2016-09-09 14:30,9,25.25,25.5,25.25,25.5,30
DVZ16,2016-09-12 02:00,12,25.6,25.7,25.5,25.7,29
DVZ16,2016-09-12 02:30,12,25.55,25.55,25.55,25.55,24
DVZ16,2016-09-12 03:00,12,25.45,25.45,25.45,25.45,2
DVZ16,2016-09-12 03:30,12,25.45,25.5,25.45,25.5,60
DVZ16,2016-09-12 04:00,12,25.4,25.4,25.4,25.4,2
DVZ16,2016-09-12 04:30,12,25.35,25.35,25.35,25.35,12
DVZ16,2016-09-12 05:00,12,25.4,25.4,25.35,25.35,35
DVZ16,2016-09-12 05:30,12,25.35,25.35,25.35,25.35,2
DVZ16,2016-09-12 06:00,12,25.3,25.3,25.3,25.3,25
DVZ16,2016-09-12 07:30,12,25.25,25.35,25.25,25.35,56
DVZ16,2016-09-12 08:00,12,25.25,25.25,25.25,25.25,20
DVZ16,2016-09-12 08:30,12,25.3,25.3,25.2,25.2,333
DVZ16,2016-09-12 09:00,12,25.2,25.2,25.2,25.2,60
DVZ16,2016-09-12 09:30,12,25.05,25.1,25.05,25.05,589
DVZ16,2016-09-12 10:00,12,25,25.05,24.8,24.8,1006
DVZ16,2016-09-12 10:30,12,24.8,24.9,24.7,24.75,218
DVZ16,2016-09-12 13:00,12,24.6,24.6,24.6,24.6,20
DVZ16,2016-09-12 13:30,12,24.55,24.6,24.55,24.6,12
DVZ16,2016-09-12 14:00,12,24.65,24.65,24.6,24.6,15
DVZ16,2016-09-12 14:30,12,24.65,24.65,24.65,24.65,1
DVZ16,2016-09-13 02:00,13,24.75,24.75,24.75,24.75,10
DVZ16,2016-09-13 02:30,13,24.7,24.7,24.65,24.7,308
DVZ16,2016-09-13 03:00,13,24.7,24.7,24.65,24.65,85
DVZ16,2016-09-13 03:30,13,24.7,24.7,24.6,24.6,3
DVZ16,2016-09-13 04:00,13,24.65,24.65,24.45,24.45,270
DVZ16,2016-09-13 05:30,13,24.5,24.5,24.5,24.5,12
DVZ16,2016-09-13 06:30,13,24.55,24.55,24.55,24.55,8
DVZ16,2016-09-13 07:00,13,24.55,24.6,24.55,24.6,113
DVZ16,2016-09-13 07:30,13,24.65,24.65,24.65,24.65,8
DVZ16,2016-09-13 08:00,13,24.65,24.75,24.65,24.7,160
DVZ16,2016-09-13 08:30,13,24.7,24.9,24.7,24.9,9
DVZ16,2016-09-13 09:00,13,24.95,25,24.95,25,37
DVZ16,2016-09-13 09:30,13,25,25,25,25,28
DVZ16,2016-09-13 10:00,13,25,25.2,25,25.1,110
DVZ16,2016-09-13 10:30,13,25.1,25.2,25.1,25.2,435
DVZ16,2016-09-13 11:00,13,25.15,25.15,25.05,25.1,47
DVZ16,2016-09-13 11:30,13,25.15,25.15,25.15,25.15,1
DVZ16,2016-09-14 02:00,14,25,25,25,25,68
DVZ16,2016-09-14 02:30,14,25.15,25.2,25.15,25.2,25
DVZ16,2016-09-14 03:30,14,25.1,25.1,25.1,25.1,9
DVZ16,2016-09-14 04:30,14,25.2,25.2,25.2,25.2,8
DVZ16,2016-09-14 05:00,14,25.2,25.2,25.2,25.2,8
DVZ16,2016-09-14 05:30,14,25.15,25.15,25.15,25.15,10
DVZ16,2016-09-14 06:00,14,25.1,25.1,25.05,25.05,41
DVZ16,2016-09-14 06:30,14,25.1,25.15,25.1,25.15,49
DVZ16,2016-09-14 07:00,14,25.15,25.2,25.15,25.15,42
DVZ16,2016-09-14 07:30,14,25.15,25.2,25.1,25.1,42
DVZ16,2016-09-14 08:00,14,25.2,25.2,25.2,25.2,27
DVZ16,2016-09-14 08:30,14,25.2,25.3,25.15,25.25,171
DVZ16,2016-09-14 09:00,14,25.15,25.15,25.1,25.1,54
DVZ16,2016-09-14 09:30,14,25.05,25.25,25.05,25.2,213
DVZ16,2016-09-14 10:00,14,25.1,25.1,25.05,25.1,239
DVZ16,2016-09-14 10:30,14,25.1,25.25,25.05,25.25,268
DVZ16,2016-09-14 11:00,14,25.1,25.1,25.1,25.1,75
DVZ16,2016-09-14 12:30,14,25.15,25.25,25.15,25.25,101
DVZ16,2016-09-14 13:00,14,25.25,25.25,25.25,25.25,9
DVZ16,2016-09-14 13:30,14,25.25,25.25,25.25,25.25,99
DVZ16,2016-09-14 14:30,14,25.25,25.25,25.25,25.25,52
DVZ16,2016-09-15 02:30,15,25.15,25.15,25.15,25.15,142
DVZ16,2016-09-15 03:00,15,25.15,25.15,25.1,25.15,143
DVZ16,2016-09-15 03:30,15,25.15,25.15,25.1,25.1,13
DVZ16,2016-09-15 04:30,15,25.05,25.1,25.05,25.1,225
DVZ16,2016-09-15 05:00,15,25.1,25.1,25.1,25.1,9
DVZ16,2016-09-15 05:30,15,25.05,25.1,25.05,25.1,24
DVZ16,2016-09-15 06:00,15,25.1,25.1,25.1,25.1,17
DVZ16,2016-09-15 06:30,15,25.05,25.05,25.05,25.05,145
DVZ16,2016-09-15 07:00,15,25.05,25.1,25.05,25.1,315
DVZ16,2016-09-15 07:30,15,25.2,25.2,25.15,25.15,34
DVZ16,2016-09-15 08:00,15,25.15,25.2,25.15,25.15,51
DVZ16,2016-09-15 08:30,15,25.05,25.25,25.05,25.15,452
DVZ16,2016-09-15 09:00,15,25.05,25.1,25.05,25.05,138
DVZ16,2016-09-15 09:30,15,24.95,25,24.95,24.95,35
DVZ16,2016-09-15 10:00,15,24.85,24.9,24.6,24.65,695
DVZ16,2016-09-15 10:30,15,24.65,24.85,24.65,24.85,196
DVZ16,2016-09-15 11:00,15,24.7,24.7,24.7,24.7,1
DVZ16,2016-09-16 02:00,16,25.5,25.5,24.8,24.85,4
DVZ16,2016-09-16 02:30,16,24.85,24.85,24.85,24.85,1
DVZ16,2016-09-16 04:00,16,24.85,24.85,24.85,24.85,19
DVZ16,2016-09-16 04:30,16,24.85,24.85,24.75,24.75,12
DVZ16,2016-09-16 05:30,16,25,25,25,25,27
DVZ16,2016-09-16 06:30,16,25,25,24.95,24.95,56
DVZ16,2016-09-16 07:00,16,24.95,24.95,24.95,24.95,9
DVZ16,2016-09-16 07:30,16,24.95,24.95,24.95,24.95,16
DVZ16,2016-09-16 08:30,16,24.95,24.95,24.9,24.95,272
DVZ16,2016-09-16 09:00,16,24.9,25,24.9,25,70
DVZ16,2016-09-16 09:30,16,24.95,24.95,24.85,24.9,44
DVZ16,2016-09-16 10:00,16,24.95,25,24.95,25,255
DVZ16,2016-09-16 10:30,16,25,25.05,24.95,24.95,330
DVZ16,2016-09-16 11:00,16,24.85,24.9,24.85,24.9,9
DVZ16,2016-09-16 11:30,16,24.85,24.85,24.85,24.85,8
DVZ16,2016-09-16 12:30,16,24.85,24.9,24.85,24.9,3
DVZ16,2016-09-16 13:30,16,24.85,24.85,24.85,24.85,8
DVZ16,2016-09-16 14:00,16,24.85,24.85,24.85,24.85,16
DVZ16,2016-09-16 14:30,16,24.85,24.85,24.85,24.85,24
DVZ16,2016-09-19 02:00,19,24.45,24.45,24.45,24.45,227
DVZ16,2016-09-19 02:30,19,24.35,24.35,24.3,24.3,290
DVZ16,2016-09-19 03:00,19,24.3,24.4,24.3,24.35,94
DVZ16,2016-09-19 03:30,19,24.45,24.45,24.45,24.45,16
DVZ16,2016-09-19 04:00,19,24.45,24.45,24.4,24.4,139
DVZ16,2016-09-19 04:30,19,24.35,24.4,24.3,24.35,1059
DVZ16,2016-09-19 05:30,19,24.4,24.5,24.4,24.45,54
DVZ16,2016-09-19 06:00,19,24.45,24.5,24.45,24.45,153
DVZ16,2016-09-19 06:30,19,24.45,24.45,24.45,24.45,9
DVZ16,2016-09-19 07:00,19,24.5,24.5,24.45,24.45,17
DVZ16,2016-09-19 07:30,19,24.4,24.45,24.4,24.45,30
DVZ16,2016-09-19 08:00,19,24.45,24.5,24.45,24.45,36
DVZ16,2016-09-19 08:30,19,24.4,24.45,24.35,24.35,203
DVZ16,2016-09-19 09:00,19,24.35,24.45,24.35,24.45,217
DVZ16,2016-09-19 09:30,19,24.4,24.5,24.35,24.4,156
DVZ16,2016-09-19 10:00,19,24.4,24.45,24.3,24.45,314
DVZ16,2016-09-19 10:30,19,24.4,24.55,24.4,24.5,365
DVZ16,2016-09-19 11:00,19,24.5,24.5,24.5,24.5,1
DVZ16,2016-09-19 11:30,19,24.5,24.5,24.5,24.5,12
DVZ16,2016-09-19 12:00,19,24.55,24.55,24.55,24.55,3
DVZ16,2016-09-19 12:30,19,24.65,24.65,24.65,24.65,8
DVZ16,2016-09-19 14:30,19,24.45,24.45,24.45,24.45,1
DVZ16,2016-09-20 02:30,20,24.15,24.15,24.05,24.1,381
DVZ16,2016-09-20 03:00,20,24.1,24.1,24.1,24.1,8
DVZ16,2016-09-20 04:00,20,24.15,24.2,24.15,24.2,474
DVZ16,2016-09-20 04:30,20,24.15,24.2,24.15,24.2,121
DVZ16,2016-09-20 05:00,20,24.2,24.2,24.2,24.2,38
DVZ16,2016-09-20 05:30,20,24.2,24.2,24.1,24.15,531
DVZ16,2016-09-20 06:30,20,24.15,24.15,24.1,24.1,17
DVZ16,2016-09-20 07:00,20,24.15,24.2,24.15,24.15,42
DVZ16,2016-09-20 07:30,20,24.15,24.15,24.15,24.15,10
DVZ16,2016-09-20 08:00,20,24.15,24.2,24.15,24.15,199
DVZ16,2016-09-20 08:30,20,24.2,24.35,24.15,24.25,445
DVZ16,2016-09-20 09:00,20,24.25,24.35,24.25,24.3,583
DVZ16,2016-09-20 09:30,20,24.3,24.5,24.3,24.5,763
DVZ16,2016-09-20 10:00,20,24.45,24.6,24.4,24.6,565
DVZ16,2016-09-20 10:30,20,24.55,24.6,24.55,24.55,401
DVZ16,2016-09-20 11:00,20,24.6,24.6,24.6,24.6,1
DVZ16,2016-09-20 11:30,20,24.6,24.6,24.6,24.6,9
DVZ16,2016-09-20 12:00,20,24.6,24.6,24.6,24.6,3
DVZ16,2016-09-20 13:30,20,24.6,24.6,24.6,24.6,2
DVZ16,2016-09-20 14:00,20,24.6,24.6,24.6,24.6,25
DVZ16,2016-09-20 14:30,20,24.6,24.6,24.6,24.6,7
DVZ16,2016-09-21 02:00,21,24.2,24.2,24.1,24.1,232
DVZ16,2016-09-21 02:30,21,24.05,24.1,24,24,171
DVZ16,2016-09-21 03:00,21,24.05,24.2,24.05,24.2,170
DVZ16,2016-09-21 03:30,21,24.25,24.25,24.2,24.2,27
DVZ16,2016-09-21 04:00,21,24.15,24.2,24.15,24.2,117
DVZ16,2016-09-21 04:30,21,24.2,24.2,24.1,24.15,208
DVZ16,2016-09-21 05:00,21,24.15,24.15,24.15,24.15,56
DVZ16,2016-09-21 05:30,21,24.1,24.15,24.05,24.1,948
DVZ16,2016-09-21 06:00,21,24.15,24.15,24.15,24.15,451
DVZ16,2016-09-21 07:30,21,24.3,24.3,24.3,24.3,40
DVZ16,2016-09-21 08:00,21,24.3,24.3,24.2,24.2,90
DVZ16,2016-09-21 08:30,21,24.2,24.2,24.1,24.1,133
DVZ16,2016-09-21 09:00,21,24.1,24.15,24.1,24.15,64
DVZ16,2016-09-21 09:30,21,24.15,24.15,24.15,24.15,6
DVZ16,2016-09-21 10:00,21,24.15,24.25,24.1,24.1,447
DVZ16,2016-09-21 10:30,21,24.15,24.2,24.1,24.15,330
DVZ16,2016-09-21 11:30,21,24.1,24.1,24.1,24.1,1
DVZ16,2016-09-21 12:30,21,24.2,24.2,24.2,24.2,5
DVZ16,2016-09-21 14:30,21,23.85,23.85,23.8,23.8,15
DVZ16,2016-09-22 02:00,22,23.6,23.6,23.6,23.6,75
DVZ16,2016-09-22 02:30,22,23.6,23.65,23.6,23.6,177
DVZ16,2016-09-22 03:00,22,23.65,23.75,23.65,23.7,167
DVZ16,2016-09-22 03:30,22,23.65,23.65,23.6,23.6,95
DVZ16,2016-09-22 04:00,22,23.55,23.55,23.4,23.4,362
DVZ16,2016-09-22 04:30,22,23.45,23.45,23.4,23.4,111
DVZ16,2016-09-22 05:00,22,23.4,23.4,23.35,23.35,88
DVZ16,2016-09-22 05:30,22,23.4,23.4,23.4,23.4,6
DVZ16,2016-09-22 06:00,22,23.35,23.35,23.35,23.35,10
DVZ16,2016-09-22 06:30,22,23.3,23.3,23.2,23.2,42
DVZ16,2016-09-22 07:00,22,23.3,23.35,23.3,23.3,213
DVZ16,2016-09-22 07:30,22,23.25,23.25,23.25,23.25,14
DVZ16,2016-09-22 08:00,22,23.25,23.25,23.2,23.25,132
DVZ16,2016-09-22 08:30,22,23.2,23.2,23.1,23.1,151
DVZ16,2016-09-22 09:00,22,23.15,23.25,23.15,23.25,232
DVZ16,2016-09-22 09:30,22,23.3,23.3,23.3,23.3,113
DVZ16,2016-09-22 10:00,22,23.3,23.3,23.15,23.15,415
DVZ16,2016-09-22 10:30,22,23.25,23.35,23.25,23.3,103
DVZ16,2016-09-22 11:00,22,23.35,23.35,23.35,23.35,19
DVZ16,2016-09-22 11:30,22,23.35,23.35,23.35,23.35,17
DVZ16,2016-09-22 12:00,22,23.35,23.35,23.25,23.25,34
DVZ16,2016-09-22 12:30,22,23.25,23.25,23.25,23.25,8
DVZ16,2016-09-22 13:00,22,23.25,23.25,23.25,23.25,7
DVZ16,2016-09-22 14:00,22,23.3,23.3,23.3,23.3,3
DVZ16,2016-09-23 02:00,23,23.5,23.6,23.25,23.25,35
DVZ16,2016-09-23 02:30,23,23.3,23.4,23.3,23.3,111
DVZ16,2016-09-23 03:00,23,23.35,23.4,23.35,23.35,50
DVZ16,2016-09-23 03:30,23,23.4,23.4,23.4,23.4,8
DVZ16,2016-09-23 04:00,23,23.3,23.3,23.3,23.3,62
DVZ16,2016-09-23 04:30,23,23.2,23.2,23.2,23.2,126
DVZ16,2016-09-23 05:00,23,23.2,23.2,23.2,23.2,13
DVZ16,2016-09-23 05:30,23,23.25,23.3,23.25,23.3,77
DVZ16,2016-09-23 06:00,23,23.2,23.2,23.2,23.2,26
DVZ16,2016-09-23 06:30,23,23.25,23.25,23.25,23.25,10
DVZ16,2016-09-23 07:30,23,23.2,23.2,23.15,23.2,22
DVZ16,2016-09-23 08:00,23,23.15,23.15,23.15,23.15,34
DVZ16,2016-09-23 08:30,23,23.15,23.15,23.1,23.15,244
DVZ16,2016-09-23 09:00,23,23.15,23.15,23.15,23.15,37
DVZ16,2016-09-23 09:30,23,23.15,23.15,23.15,23.15,5
DVZ16,2016-09-23 10:00,23,23.1,23.2,23.1,23.15,574
DVZ16,2016-09-23 10:30,23,23.05,23.1,23.05,23.1,16
DVZ16,2016-09-23 11:30,23,23.05,23.1,23.05,23.1,31
DVZ16,2016-09-23 12:00,23,23.05,23.05,23.05,23.05,1
DVZ16,2016-09-23 14:30,23,23.05,23.05,23.05,23.05,4
DVZ16,2016-09-26 02:00,26,23.3,23.55,23.3,23.5,91
DVZ16,2016-09-26 02:30,26,23.55,23.85,23.55,23.85,114
DVZ16,2016-09-26 03:00,26,23.75,23.9,23.75,23.8,48
DVZ16,2016-09-26 03:30,26,23.75,23.75,23.75,23.75,20
DVZ16,2016-09-26 04:00,26,23.7,23.75,23.7,23.75,66
DVZ16,2016-09-26 04:30,26,23.75,23.75,23.75,23.75,47
DVZ16,2016-09-26 05:00,26,23.75,23.75,23.75,23.75,1
DVZ16,2016-09-26 05:30,26,23.7,23.7,23.7,23.7,6
DVZ16,2016-09-26 07:00,26,23.75,23.75,23.75,23.75,80
DVZ16,2016-09-26 07:30,26,23.75,23.85,23.75,23.85,342
DVZ16,2016-09-26 08:00,26,23.8,23.8,23.75,23.75,61
DVZ16,2016-09-26 08:30,26,23.8,23.9,23.8,23.9,152
DVZ16,2016-09-26 09:00,26,23.8,23.8,23.75,23.8,19
DVZ16,2016-09-26 09:30,26,23.75,23.75,23.65,23.65,185
DVZ16,2016-09-26 10:00,26,23.7,23.95,23.7,23.95,293
DVZ16,2016-09-26 10:30,26,23.9,23.9,23.8,23.85,73
DVZ16,2016-09-26 11:00,26,23.8,23.8,23.8,23.8,1
DVZ16,2016-09-26 11:30,26,23.75,23.75,23.75,23.75,33
DVZ16,2016-09-26 12:00,26,23.9,23.9,23.9,23.9,16
DVZ16,2016-09-26 13:00,26,23.9,23.9,23.9,23.9,1
DVZ16,2016-09-26 13:30,26,23.9,23.9,23.9,23.9,8
DVZ16,2016-09-26 14:00,26,23.75,23.75,23.75,23.75,33
DVZ16,2016-09-27 02:00,27,23.1,23.6,23.1,23.6,211
DVZ16,2016-09-27 02:30,27,23.65,23.7,23.65,23.7,48
DVZ16,2016-09-27 03:00,27,23.75,23.75,23.7,23.7,12
DVZ16,2016-09-27 03:30,27,23.65,23.8,23.65,23.8,166
DVZ16,2016-09-27 04:00,27,23.85,24.1,23.85,24.1,343
DVZ16,2016-09-27 04:30,27,24.1,24.2,24.1,24.1,92
DVZ16,2016-09-27 05:00,27,24.1,24.1,24.05,24.05,153
DVZ16,2016-09-27 05:30,27,24,24,23.95,23.95,3
DVZ16,2016-09-27 06:00,27,23.95,24,23.95,24,248
DVZ16,2016-09-27 07:00,27,23.95,24,23.95,24,28
DVZ16,2016-09-27 07:30,27,24.05,24.1,24.05,24.1,66
DVZ16,2016-09-27 08:00,27,24.1,24.25,24.1,24.25,500
DVZ16,2016-09-27 08:30,27,24.25,24.25,23.95,23.95,297
DVZ16,2016-09-27 09:00,27,23.9,23.9,23.8,23.85,843
DVZ16,2016-09-27 09:30,27,23.9,23.95,23.9,23.95,77
DVZ16,2016-09-27 10:00,27,23.95,23.95,23.75,23.75,320
DVZ16,2016-09-27 10:30,27,23.8,23.8,23.75,23.8,159
DVZ16,2016-09-27 11:00,27,23.7,23.7,23.7,23.7,8
DVZ16,2016-09-27 11:30,27,23.6,23.6,23.6,23.6,5
DVZ16,2016-09-27 12:30,27,23.6,23.6,23.6,23.6,26
DVZ16,2016-09-27 14:00,27,23.6,23.6,23.6,23.6,8
DVZ16,2016-09-27 14:30,27,23.75,23.75,23.65,23.65,5
DVZ16,2016-09-28 02:00,28,23.35,23.4,23.35,23.35,311
DVZ16,2016-09-28 02:30,28,23.35,23.35,23.3,23.3,31
DVZ16,2016-09-28 03:00,28,23.25,23.25,23.2,23.2,200
DVZ16,2016-09-28 03:30,28,23.2,23.2,23.2,23.2,42
DVZ16,2016-09-28 04:00,28,23.25,23.35,23.25,23.35,131
DVZ16,2016-09-28 04:30,28,23.4,23.45,23.4,23.45,16
DVZ16,2016-09-28 05:00,28,23.4,23.45,23.4,23.45,11
DVZ16,2016-09-28 05:30,28,23.35,23.4,23.35,23.35,13
DVZ16,2016-09-28 06:00,28,23.3,23.3,23.3,23.3,14
DVZ16,2016-09-28 06:30,28,23.3,23.3,23.3,23.3,17
DVZ16,2016-09-28 07:30,28,23.3,23.35,23.3,23.35,13
DVZ16,2016-09-28 08:00,28,23.3,23.3,23.3,23.3,10
DVZ16,2016-09-28 08:30,28,23.2,23.35,23.2,23.35,616
DVZ16,2016-09-28 09:00,28,23.35,23.45,23.3,23.45,192
DVZ16,2016-09-28 09:30,28,23.45,23.5,23.45,23.5,115
DVZ16,2016-09-28 10:00,28,23.55,23.55,23.35,23.35,264
DVZ16,2016-09-28 10:30,28,23.35,23.45,23.35,23.4,168
DVZ16,2016-09-28 11:00,28,23.4,23.45,23.4,23.45,39
DVZ16,2016-09-28 11:30,28,23.45,23.45,23.45,23.45,18
DVZ16,2016-09-28 12:00,28,23.55,23.55,23.55,23.55,1
DVZ16,2016-09-28 13:00,28,23.4,23.4,23.4,23.4,461
DVZ16,2016-09-28 14:00,28,23.25,23.25,23.25,23.25,16
DVZ16,2016-09-29 02:30,29,23.05,23.1,23.05,23.1,171
DVZ16,2016-09-29 03:00,29,23.1,23.15,23.1,23.1,163
DVZ16,2016-09-29 03:30,29,23.2,23.2,23.2,23.2,200
DVZ16,2016-09-29 04:00,29,23.2,23.2,23.2,23.2,3
DVZ16,2016-09-29 04:30,29,23.2,23.2,23.2,23.2,7
DVZ16,2016-09-29 05:30,29,23.2,23.2,23.2,23.2,15
DVZ16,2016-09-29 06:00,29,23.2,23.2,23.2,23.2,49
DVZ16,2016-09-29 07:00,29,23.2,23.3,23.2,23.3,162
DVZ16,2016-09-29 08:00,29,23.25,23.25,23.25,23.25,18
DVZ16,2016-09-29 09:00,29,23.2,23.4,23.15,23.3,131
DVZ16,2016-09-29 09:30,29,23.3,23.4,23.3,23.4,37
DVZ16,2016-09-29 10:00,29,23.4,23.5,23.4,23.4,160
DVZ16,2016-09-29 10:30,29,23.4,23.4,23.35,23.35,25
DVZ16,2016-09-29 11:00,29,23.35,23.35,23.35,23.35,8
DVZ16,2016-09-29 11:30,29,23.35,23.75,23.35,23.7,69
DVZ16,2016-09-29 12:00,29,23.75,23.9,23.75,23.8,50
DVZ16,2016-09-29 12:30,29,23.8,24.15,23.8,24.1,92
DVZ16,2016-09-29 13:00,29,23.95,23.95,23.6,23.6,10
DVZ16,2016-09-29 13:30,29,23.6,23.75,23.6,23.75,32
DVZ16,2016-09-29 14:30,29,23.75,24,23.75,23.9,106
DVZ16,2016-09-30 02:00,30,24.05,24.4,24.05,24.25,369
DVZ16,2016-09-30 02:30,30,24.25,24.3,24,24.05,268
DVZ16,2016-09-30 03:00,30,24.05,24.05,23.75,23.75,676
DVZ16,2016-09-30 03:30,30,23.8,23.85,23.55,23.6,369
DVZ16,2016-09-30 04:00,30,23.55,23.7,23.55,23.7,296
DVZ16,2016-09-30 04:30,30,23.65,23.7,23.6,23.7,198
DVZ16,2016-09-30 05:00,30,23.7,23.85,23.7,23.85,54
DVZ16,2016-09-30 05:30,30,23.9,23.9,23.7,23.7,61
DVZ16,2016-09-30 06:00,30,23.75,23.85,23.75,23.85,577
DVZ16,2016-09-30 06:30,30,23.7,23.7,23.7,23.7,20
DVZ16,2016-09-30 07:00,30,23.7,23.7,23.7,23.7,525
DVZ16,2016-09-30 07:30,30,23.65,23.7,23.6,23.65,274
DVZ16,2016-09-30 08:00,30,23.6,23.6,23.55,23.55,40
DVZ16,2016-09-30 08:30,30,23.5,23.6,23.5,23.6,21
DVZ16,2016-09-30 09:00,30,23.55,23.6,23.5,23.6,182
DVZ16,2016-09-30 09:30,30,23.6,23.65,23.6,23.65,55
DVZ16,2016-09-30 10:00,30,23.6,23.65,23.25,23.3,207
DVZ16,2016-09-30 10:30,30,23.3,23.4,23.25,23.25,180
DVZ16,2016-09-30 11:00,30,23.35,23.35,23.3,23.3,13
DVZ16,2016-09-30 12:00,30,23.25,23.35,23.25,23.35,24
DVZ16,2016-09-30 13:00,30,23.35,23.35,23.35,23.35,8
DVZ16,2016-09-30 14:00,30,23.35,23.35,23.35,23.35,12
DVZ16,2016-10-03 02:00,3,23.45,23.45,23.25,23.25,103
DVZ16,2016-10-03 02:30,3,23.25,23.25,23.2,23.2,60
DVZ16,2016-10-03 03:00,3,23.2,23.2,23.15,23.15,40
DVZ16,2016-10-03 03:30,3,23.15,23.15,23.15,23.15,12
DVZ16,2016-10-03 04:00,3,23.15,23.15,23.15,23.15,25
DVZ16,2016-10-03 05:30,3,23.2,23.2,23.2,23.2,1
DVZ16,2016-10-03 06:00,3,23.2,23.25,23.2,23.25,115
DVZ16,2016-10-03 06:30,3,23.25,23.25,23.25,23.25,8
DVZ16,2016-10-03 07:30,3,23.4,23.4,23.4,23.4,1
DVZ16,2016-10-03 08:00,3,23.5,23.5,23.45,23.45,13
DVZ16,2016-10-03 08:30,3,23.45,23.55,23.45,23.55,205
DVZ16,2016-10-03 09:00,3,23.5,23.55,23.45,23.5,101
DVZ16,2016-10-03 09:30,3,23.45,23.45,23.4,23.4,39
DVZ16,2016-10-03 10:00,3,23.45,23.45,23.35,23.35,97
DVZ16,2016-10-03 10:30,3,23.4,23.4,23.4,23.4,5
DVZ16,2016-10-03 11:00,3,23.3,23.35,23.3,23.35,39
DVZ16,2016-10-03 11:30,3,23.35,23.35,23.35,23.35,5
DVZ16,2016-10-03 12:30,3,23.3,23.3,23.3,23.3,5
DVZ16,2016-10-04 02:00,4,23.2,23.25,23.1,23.1,119
DVZ16,2016-10-04 02:30,4,23.05,23.1,23,23,73
DVZ16,2016-10-04 03:00,4,23.05,23.05,23,23,301
DVZ16,2016-10-04 03:30,4,23.05,23.05,23,23,43
DVZ16,2016-10-04 04:00,4,23,23.05,23,23.05,50
DVZ16,2016-10-04 04:30,4,23.05,23.05,23.05,23.05,1
DVZ16,2016-10-04 05:00,4,23.1,23.1,23.1,23.1,26
DVZ16,2016-10-04 06:30,4,23.1,23.1,23.05,23.05,6
DVZ16,2016-10-04 07:00,4,23.1,23.1,23.1,23.1,14
DVZ16,2016-10-04 08:00,4,23.05,23.05,23,23,17
DVZ16,2016-10-04 08:30,4,23,23,22.95,22.95,501
DVZ16,2016-10-04 09:00,4,22.95,23.05,22.95,23,160
DVZ16,2016-10-04 09:30,4,22.95,22.95,22.85,22.9,510
DVZ16,2016-10-04 10:00,4,22.95,23.1,22.9,22.9,635
DVZ16,2016-10-04 10:30,4,22.95,23.2,22.95,23.2,45
DVZ16,2016-10-04 11:00,4,23.1,23.15,23.1,23.15,15
DVZ16,2016-10-04 11:30,4,23.15,23.25,23.15,23.25,25
DVZ16,2016-10-04 12:00,4,23.25,23.45,23.25,23.45,79
DVZ16,2016-10-04 12:30,4,23.35,23.35,23.3,23.3,9
DVZ16,2016-10-04 13:00,4,23.3,23.3,23.3,23.3,14
DVZ16,2016-10-04 13:30,4,23.3,23.3,23.25,23.25,9
DVZ16,2016-10-04 14:00,4,23.35,23.35,23.35,23.35,57
DVZ16,2016-10-05 02:00,5,23.35,23.35,23.2,23.2,79
DVZ16,2016-10-05 02:30,5,23.15,23.2,23.15,23.15,88
DVZ16,2016-10-05 03:00,5,23.15,23.15,23.15,23.15,34
DVZ16,2016-10-05 03:30,5,23.15,23.15,23.15,23.15,56
DVZ16,2016-10-05 04:00,5,23.15,23.15,23.1,23.15,20
DVZ16,2016-10-05 04:30,5,23.2,23.2,23.2,23.2,5
DVZ16,2016-10-05 05:00,5,23.15,23.15,23.15,23.15,3
DVZ16,2016-10-05 05:30,5,23.15,23.15,23.1,23.1,107
DVZ16,2016-10-05 06:00,5,23.1,23.1,23.05,23.05,14
DVZ16,2016-10-05 06:30,5,23.05,23.05,22.95,22.95,30
DVZ16,2016-10-05 07:00,5,22.95,22.95,22.9,22.9,26
DVZ16,2016-10-05 07:30,5,22.9,22.95,22.9,22.95,262
DVZ16,2016-10-05 08:00,5,23,23,22.9,22.9,120
DVZ16,2016-10-05 08:30,5,22.95,22.95,22.9,22.95,86
DVZ16,2016-10-05 09:00,5,22.85,22.9,22.85,22.9,89
DVZ16,2016-10-05 09:30,5,22.9,22.9,22.85,22.9,159
DVZ16,2016-10-05 10:00,5,22.9,22.95,22.8,22.9,529
DVZ16,2016-10-05 10:30,5,22.9,22.9,22.9,22.9,21
DVZ16,2016-10-05 11:00,5,22.9,22.9,22.9,22.9,6
DVZ16,2016-10-05 12:00,5,22.95,22.95,22.95,22.95,1
DVZ16,2016-10-05 14:00,5,22.95,22.95,22.9,22.9,20
DVZ16,2016-10-05 14:30,5,22.95,23,22.95,23,8
DVZ16,2016-10-06 02:00,6,22.8,22.85,22.8,22.85,34
DVZ16,2016-10-06 02:30,6,22.8,22.8,22.75,22.8,182
DVZ16,2016-10-06 03:00,6,22.85,22.85,22.8,22.85,26
DVZ16,2016-10-06 03:30,6,22.9,22.95,22.85,22.85,141
DVZ16,2016-10-06 04:00,6,22.85,22.9,22.85,22.85,47
DVZ16,2016-10-06 04:30,6,22.95,23,22.95,23,58
DVZ16,2016-10-06 05:30,6,23.05,23.05,23.05,23.05,20
DVZ16,2016-10-06 06:00,6,23.05,23.05,23.05,23.05,150
DVZ16,2016-10-06 06:30,6,23,23,23,23,22
DVZ16,2016-10-06 07:00,6,23,23,23,23,12
DVZ16,2016-10-06 07:30,6,23,23,22.95,22.95,48
DVZ16,2016-10-06 08:00,6,23,23,22.95,22.95,40
DVZ16,2016-10-06 08:30,6,22.95,23,22.9,22.9,96
DVZ16,2016-10-06 09:00,6,22.9,23,22.9,22.95,520
DVZ16,2016-10-06 09:30,6,22.95,22.95,22.95,22.95,117
DVZ16,2016-10-06 10:00,6,22.95,23.25,22.95,23.2,2301
DVZ16,2016-10-06 10:30,6,23.2,23.2,23.15,23.2,200
DVZ16,2016-10-06 11:00,6,23.1,23.1,23.1,23.1,66
DVZ16,2016-10-06 11:30,6,23.1,23.1,23.1,23.1,11
DVZ16,2016-10-06 12:00,6,23.1,23.1,23.1,23.1,56
DVZ16,2016-10-06 12:30,6,23.1,23.1,23.1,23.1,17
DVZ16,2016-10-06 14:30,6,23.05,23.05,23,23.05,12
DVZ16,2016-10-07 02:00,7,23.4,23.4,23.25,23.3,142
DVZ16,2016-10-07 02:30,7,23.35,23.35,23.35,23.35,28
DVZ16,2016-10-07 03:00,7,23.15,23.2,23.15,23.2,11
DVZ16,2016-10-07 03:30,7,23.25,23.25,23.25,23.25,1
DVZ16,2016-10-07 04:00,7,23.15,23.15,23.15,23.15,1
DVZ16,2016-10-07 04:30,7,23.2,23.25,23.2,23.2,31
DVZ16,2016-10-07 05:00,7,23.3,23.35,23.3,23.35,41
DVZ16,2016-10-07 05:30,7,23.35,23.35,23.3,23.35,61
DVZ16,2016-10-07 06:00,7,23.3,23.35,23.25,23.3,195
DVZ16,2016-10-07 06:30,7,23.35,23.35,23.35,23.35,2
DVZ16,2016-10-07 07:00,7,23.35,23.35,23.3,23.3,112
DVZ16,2016-10-07 07:30,7,23.2,23.3,23.2,23.25,145
DVZ16,2016-10-07 08:00,7,23.25,23.25,23.2,23.25,407
DVZ16,2016-10-07 08:30,7,23.25,23.35,23.25,23.35,442
DVZ16,2016-10-07 09:00,7,23.35,23.35,23.2,23.25,272
DVZ16,2016-10-07 09:30,7,23.3,23.35,23.3,23.35,76
DVZ16,2016-10-07 10:00,7,23.4,23.4,23.25,23.25,745
DVZ16,2016-10-07 10:30,7,23.35,23.55,23.35,23.45,381
DVZ16,2016-10-07 11:00,7,23.4,23.5,23.4,23.5,22
DVZ16,2016-10-07 11:30,7,23.5,23.5,23.45,23.45,35
DVZ16,2016-10-07 12:00,7,23.45,23.5,23.4,23.4,13
DVZ16,2016-10-07 12:30,7,23.4,23.4,23.35,23.4,20
DVZ16,2016-10-07 13:00,7,23.4,23.45,23.4,23.45,21
DVZ16,2016-10-07 13:30,7,23.45,23.45,23.4,23.45,28
DVZ16,2016-10-07 14:00,7,23.45,23.5,23.4,23.5,15
DVZ16,2016-10-07 14:30,7,23.5,23.5,23.45,23.45,15
DVZ16,2016-10-10 02:00,10,23.3,23.3,23.25,23.25,12
DVZ16,2016-10-10 02:30,10,23.4,23.45,23.35,23.35,42
DVZ16,2016-10-10 03:00,10,23.35,23.45,23.35,23.45,18
DVZ16,2016-10-10 03:30,10,23.4,23.4,23.35,23.35,28
DVZ16,2016-10-10 04:00,10,23.35,23.35,23.25,23.3,23
DVZ16,2016-10-10 04:30,10,23.2,23.2,23.2,23.2,53
DVZ16,2016-10-10 05:00,10,23.15,23.15,23.1,23.1,10
DVZ16,2016-10-10 05:30,10,23.15,23.15,23.15,23.15,39
DVZ16,2016-10-10 06:00,10,23.1,23.1,23.1,23.1,20
DVZ16,2016-10-10 06:30,10,23.05,23.05,23,23,67
DVZ16,2016-10-10 07:00,10,23.1,23.1,23.1,23.1,3
DVZ16,2016-10-10 07:30,10,23.05,23.05,23,23,246
DVZ16,2016-10-10 08:00,10,23,23.05,23,23.05,7
DVZ16,2016-10-10 08:30,10,23.05,23.05,22.95,22.95,75
DVZ16,2016-10-10 09:00,10,22.95,23,22.95,23,359
DVZ16,2016-10-10 09:30,10,23,23,22.95,22.95,216
DVZ16,2016-10-10 10:00,10,23,23,22.85,22.95,90
DVZ16,2016-10-10 10:30,10,23,23.05,23,23,215
DVZ16,2016-10-10 12:00,10,23,23,23,23,2
DVZ16,2016-10-10 13:30,10,23,23,23,23,9
DVZ16,2016-10-10 14:00,10,23,23,23,23,1
DVZ16,2016-10-11 02:00,11,23.05,23.05,22.9,22.9,123
DVZ16,2016-10-11 03:00,11,22.9,22.9,22.8,22.85,135
DVZ16,2016-10-11 03:30,11,22.8,22.85,22.8,22.85,17
DVZ16,2016-10-11 04:00,11,22.85,22.85,22.85,22.85,19
DVZ16,2016-10-11 04:30,11,22.85,22.85,22.8,22.8,25
DVZ16,2016-10-11 05:00,11,22.85,22.85,22.85,22.85,14
DVZ16,2016-10-11 05:30,11,22.8,22.85,22.8,22.85,50
DVZ16,2016-10-11 06:00,11,22.85,22.85,22.85,22.85,52
DVZ16,2016-10-11 06:30,11,22.85,22.85,22.85,22.85,9
DVZ16,2016-10-11 07:00,11,22.8,22.85,22.8,22.85,46
DVZ16,2016-10-11 08:00,11,22.85,22.85,22.8,22.8,42
DVZ16,2016-10-11 08:30,11,22.8,22.9,22.8,22.9,41
DVZ16,2016-10-11 09:00,11,22.8,22.95,22.8,22.95,57
DVZ16,2016-10-11 09:30,11,22.9,22.95,22.9,22.95,103
DVZ16,2016-10-11 10:00,11,23,23.15,23,23.15,108
DVZ16,2016-10-11 10:30,11,23.1,23.1,23.05,23.1,189
DVZ16,2016-10-11 11:00,11,23.05,23.05,23.05,23.05,27
DVZ16,2016-10-11 12:00,11,23.15,23.15,23.15,23.15,1
DVZ16,2016-10-11 12:30,11,23.25,23.25,23.25,23.25,34
DVZ16,2016-10-11 13:00,11,23.25,23.3,23.25,23.3,33
DVZ16,2016-10-11 13:30,11,23.25,23.25,23.25,23.25,8
DVZ16,2016-10-11 14:00,11,23.05,23.05,23.05,23.05,8
DVZ16,2016-10-12 02:00,12,23.3,23.35,23.1,23.1,439
DVZ16,2016-10-12 02:30,12,23.15,23.3,23.15,23.25,47
DVZ16,2016-10-12 03:00,12,23.2,23.2,23.2,23.2,16
DVZ16,2016-10-12 03:30,12,23.2,23.25,23.2,23.2,21
DVZ16,2016-10-12 04:00,12,23.2,23.2,23.1,23.1,459
DVZ16,2016-10-12 04:30,12,23.1,23.2,23.1,23.2,6
DVZ16,2016-10-12 05:00,12,23.15,23.15,23.15,23.15,19
DVZ16,2016-10-12 05:30,12,23.15,23.15,23.15,23.15,24
DVZ16,2016-10-12 06:00,12,23.15,23.15,23.1,23.1,13
DVZ16,2016-10-12 06:30,12,23.15,23.15,23.15,23.15,15
DVZ16,2016-10-12 07:00,12,23.2,23.2,23.2,23.2,18
DVZ16,2016-10-12 07:30,12,23.25,23.25,23.25,23.25,10
DVZ16,2016-10-12 08:30,12,23.2,23.3,23.2,23.25,81
DVZ16,2016-10-12 09:00,12,23.2,23.25,23.15,23.25,26
DVZ16,2016-10-12 09:30,12,23.2,23.2,23.2,23.2,50
DVZ16,2016-10-12 10:00,12,23.3,23.4,23.25,23.4,398
DVZ16,2016-10-12 10:30,12,23.4,23.4,23.3,23.3,159
DVZ16,2016-10-12 11:00,12,23.3,23.3,23.2,23.2,74
DVZ16,2016-10-12 11:30,12,23.2,23.2,23.15,23.15,31
DVZ16,2016-10-12 12:00,12,23.2,23.2,23.2,23.2,8
DVZ16,2016-10-12 12:30,12,23.2,23.2,23.2,23.2,1
DVZ16,2016-10-12 13:00,12,23.2,23.2,23.1,23.1,18
DVZ16,2016-10-12 14:00,12,23.2,23.2,23.2,23.2,71
DVZ16,2016-10-12 14:30,12,23.25,23.35,23.25,23.35,15
DVZ16,2016-10-13 02:00,13,23.6,23.9,23.6,23.8,441
DVZ16,2016-10-13 02:30,13,23.75,23.85,23.75,23.85,179
DVZ16,2016-10-13 03:00,13,23.85,24,23.85,23.9,759
DVZ16,2016-10-13 03:30,13,23.85,23.9,23.75,23.75,78
DVZ16,2016-10-13 04:00,13,23.75,23.8,23.7,23.75,330
DVZ16,2016-10-13 04:30,13,23.75,23.8,23.75,23.8,56
DVZ16,2016-10-13 05:00,13,23.85,23.85,23.8,23.85,46
DVZ16,2016-10-13 05:30,13,23.8,23.9,23.8,23.9,48
DVZ16,2016-10-13 06:00,13,23.9,23.9,23.85,23.85,21
DVZ16,2016-10-13 06:30,13,23.85,23.85,23.85,23.85,22
DVZ16,2016-10-13 07:00,13,23.85,23.9,23.85,23.85,81
DVZ16,2016-10-13 07:30,13,23.85,23.9,23.85,23.9,88
DVZ16,2016-10-13 08:00,13,23.9,23.9,23.75,23.75,245
DVZ16,2016-10-13 08:30,13,23.8,24,23.75,23.95,461
DVZ16,2016-10-13 09:00,13,23.95,24,23.85,23.95,605
DVZ16,2016-10-13 09:30,13,23.95,24,23.85,24,660
DVZ16,2016-10-13 10:00,13,23.95,24,23.7,23.75,938
DVZ16,2016-10-13 10:30,13,23.75,23.85,23.65,23.85,579
DVZ16,2016-10-13 11:00,13,23.9,23.9,23.75,23.75,105
DVZ16,2016-10-13 11:30,13,23.7,23.7,23.5,23.6,167
DVZ16,2016-10-13 12:00,13,23.6,23.65,23.6,23.65,100
DVZ16,2016-10-13 12:30,13,23.5,23.5,23.45,23.45,105
DVZ16,2016-10-13 13:30,13,23.4,23.4,23.4,23.4,10
DVZ16,2016-10-13 14:00,13,23.4,23.4,23.35,23.35,12
DVZ16,2016-10-13 14:30,13,23.6,23.6,23.6,23.6,16
DVZ16,2016-10-14 02:00,14,23.45,23.45,23.25,23.4,439
DVZ16,2016-10-14 02:30,14,23.4,23.45,23.35,23.4,313
DVZ16,2016-10-14 03:00,14,23.4,23.55,23.4,23.45,1102
DVZ16,2016-10-14 03:30,14,23.5,23.5,23.4,23.4,15
DVZ16,2016-10-14 04:00,14,23.4,23.4,23.35,23.35,371
DVZ16,2016-10-14 04:30,14,23.35,23.35,23.3,23.3,601
DVZ16,2016-10-14 05:00,14,23.3,23.3,23.3,23.3,16
DVZ16,2016-10-14 05:30,14,23.25,23.25,23.2,23.2,24
DVZ16,2016-10-14 06:00,14,23.25,23.25,23.25,23.25,18
DVZ16,2016-10-14 06:30,14,23.25,23.25,23.25,23.25,24
DVZ16,2016-10-14 07:00,14,23.25,23.25,23.25,23.25,12
DVZ16,2016-10-14 07:30,14,23.25,23.25,23.25,23.25,19
DVZ16,2016-10-14 08:00,14,23.2,23.2,23.2,23.2,100
DVZ16,2016-10-14 08:30,14,23.2,23.2,23.1,23.2,197
DVZ16,2016-10-14 09:00,14,23.2,23.2,23.1,23.1,597
DVZ16,2016-10-14 09:30,14,23.15,23.15,23.1,23.15,96
DVZ16,2016-10-14 10:00,14,23.2,23.3,23.15,23.25,605
DVZ16,2016-10-14 10:30,14,23.3,23.35,23.3,23.35,184
DVZ16,2016-10-14 11:00,14,23.4,23.4,23.35,23.35,27
DVZ16,2016-10-14 11:30,14,23.3,23.3,23.25,23.25,61
DVZ16,2016-10-14 12:00,14,23.25,23.25,23.2,23.2,16
DVZ16,2016-10-14 12:30,14,23.15,23.2,23.15,23.2,50
DVZ16,2016-10-14 13:00,14,23.2,23.2,23.2,23.2,9
DVZ16,2016-10-14 14:00,14,23.2,23.2,23.2,23.2,10
DVZ16,2016-10-14 14:30,14,23.15,23.15,23.15,23.15,20
DVZ16,2016-10-17 02:00,17,23.25,23.35,23.25,23.3,154
DVZ16,2016-10-17 02:30,17,23.3,23.3,23.25,23.25,160
DVZ16,2016-10-17 03:00,17,23.25,23.35,23.25,23.3,229
DVZ16,2016-10-17 03:30,17,23.3,23.45,23.3,23.4,281
DVZ16,2016-10-17 04:00,17,23.4,23.5,23.4,23.5,92
DVZ16,2016-10-17 04:30,17,23.45,23.45,23.4,23.4,140
DVZ16,2016-10-17 05:00,17,23.35,23.35,23.35,23.35,52
DVZ16,2016-10-17 06:00,17,23.3,23.3,23.3,23.3,107
DVZ16,2016-10-17 06:30,17,23.3,23.3,23.3,23.3,39
DVZ16,2016-10-17 07:30,17,23.35,23.35,23.35,23.35,8
DVZ16,2016-10-17 08:00,17,23.35,23.35,23.35,23.35,23
DVZ16,2016-10-17 08:30,17,23.3,23.35,23.3,23.35,219
DVZ16,2016-10-17 09:00,17,23.3,23.3,23.25,23.25,634
DVZ16,2016-10-17 09:30,17,23.25,23.35,23.25,23.3,242
DVZ16,2016-10-17 10:00,17,23.3,23.45,23.3,23.4,569
DVZ16,2016-10-17 10:30,17,23.4,23.4,23.35,23.35,30
DVZ16,2016-10-17 11:00,17,23.4,23.4,23.4,23.4,11
DVZ16,2016-10-17 11:30,17,23.4,23.4,23.4,23.4,8
DVZ16,2016-10-17 12:00,17,23.45,23.5,23.45,23.5,80
DVZ16,2016-10-17 12:30,17,23.45,23.45,23.45,23.45,50
DVZ16,2016-10-17 13:30,17,23.4,23.4,23.4,23.4,23
DVZ16,2016-10-18 02:00,18,23.05,23.15,22.95,23.05,635
DVZ16,2016-10-18 02:30,18,23.05,23.05,23,23,173
DVZ16,2016-10-18 03:00,18,23,23.05,23,23.05,13
DVZ16,2016-10-18 03:30,18,23.05,23.05,23,23,22
DVZ16,2016-10-18 04:00,18,23.05,23.1,23.05,23.05,240
DVZ16,2016-10-18 04:30,18,23.05,23.1,22.95,23,1648
DVZ16,2016-10-18 05:00,18,23,23.05,23,23,231
DVZ16,2016-10-18 05:30,18,23,23.1,23,23.1,72
DVZ16,2016-10-18 06:00,18,23.05,23.05,23.05,23.05,8
DVZ16,2016-10-18 06:30,18,23,23.05,22.95,23,455
DVZ16,2016-10-18 07:00,18,23,23,22.95,22.95,316
DVZ16,2016-10-18 07:30,18,23,23,23,23,94
DVZ16,2016-10-18 08:00,18,23.05,23.05,23.05,23.05,336
DVZ16,2016-10-18 08:30,18,23.05,23.15,23.05,23.15,142
DVZ16,2016-10-18 09:00,18,23.15,23.15,23.05,23.05,366
DVZ16,2016-10-18 09:30,18,23.05,23.1,23,23.05,520
DVZ16,2016-10-18 10:00,18,23.05,23.05,22.9,22.95,2125
DVZ16,2016-10-18 10:30,18,22.95,23,22.95,22.95,163
DVZ16,2016-10-18 11:00,18,22.95,22.95,22.95,22.95,35
DVZ16,2016-10-18 11:30,18,23,23,23,23,10
DVZ16,2016-10-18 12:00,18,23,23,23,23,1
DVZ16,2016-10-18 13:30,18,22.95,22.95,22.95,22.95,74
DVZ16,2016-10-18 14:00,18,22.9,22.9,22.9,22.9,9
DVZ16,2016-10-19 02:00,19,22.85,23,22.85,22.95,275
DVZ16,2016-10-19 02:30,19,22.95,22.95,22.85,22.85,862
DVZ16,2016-10-19 03:00,19,22.85,22.9,22.8,22.85,782
DVZ16,2016-10-19 03:30,19,22.85,22.85,22.8,22.8,333
DVZ16,2016-10-19 04:00,19,22.8,22.85,22.75,22.75,607
DVZ16,2016-10-19 04:30,19,22.75,22.75,22.7,22.7,422
DVZ16,2016-10-19 05:00,19,22.7,22.9,22.65,22.65,2729
DVZ16,2016-10-19 05:30,19,22.65,22.65,22.65,22.65,113
DVZ16,2016-10-19 06:00,19,22.65,22.65,22.65,22.65,83
DVZ16,2016-10-19 06:30,19,22.7,22.7,22.6,22.6,159
DVZ16,2016-10-19 07:00,19,22.6,22.6,22.55,22.55,123
DVZ16,2016-10-19 07:30,19,22.6,22.6,22.55,22.55,217
DVZ16,2016-10-19 08:00,19,22.55,22.55,22.5,22.5,458
DVZ16,2016-10-19 08:30,19,22.5,22.5,22.45,22.5,191
DVZ16,2016-10-19 09:00,19,22.45,22.45,22.45,22.45,139
DVZ16,2016-10-19 09:30,19,22.4,22.5,22.4,22.5,209
DVZ16,2016-10-19 10:00,19,22.5,22.6,22.5,22.55,332
DVZ16,2016-10-19 10:30,19,22.55,22.65,22.55,22.65,228
DVZ16,2016-10-19 11:00,19,22.6,22.6,22.6,22.6,20
DVZ16,2016-10-19 11:30,19,22.55,22.55,22.55,22.55,11
DVZ16,2016-10-19 12:00,19,22.5,22.5,22.5,22.5,131
DVZ16,2016-10-19 13:00,19,22.45,22.45,22.45,22.45,6
DVZ16,2016-10-19 14:00,19,22.45,22.45,22.45,22.45,13
DVZ16,2016-10-20 02:00,20,22.4,22.55,22.25,22.55,156
DVZ16,2016-10-20 02:30,20,22.55,22.55,22.45,22.45,99
DVZ16,2016-10-20 03:00,20,22.45,22.45,22.4,22.4,119
DVZ16,2016-10-20 03:30,20,22.35,22.4,22.35,22.4,44
DVZ16,2016-10-20 04:00,20,22.4,22.4,22.4,22.4,18
DVZ16,2016-10-20 04:30,20,22.4,22.4,22.4,22.4,125
DVZ16,2016-10-20 05:30,20,22.4,22.45,22.4,22.45,211
DVZ16,2016-10-20 06:00,20,22.45,22.45,22.45,22.45,9
DVZ16,2016-10-20 06:30,20,22.4,22.5,22.4,22.45,186
DVZ16,2016-10-20 07:00,20,22.4,22.5,22.4,22.5,148
DVZ16,2016-10-20 07:30,20,22.5,22.55,22.35,22.35,880
DVZ16,2016-10-20 08:00,20,22.35,22.4,22.3,22.3,251
DVZ16,2016-10-20 08:30,20,22.35,22.4,22.25,22.25,278
DVZ16,2016-10-20 09:00,20,22.2,22.25,22.15,22.25,409
DVZ16,2016-10-20 09:30,20,22.25,22.4,22.25,22.25,516
DVZ16,2016-10-20 10:00,20,22.25,22.25,22.1,22.15,823
DVZ16,2016-10-20 10:30,20,22.15,22.4,22.15,22.3,1168
DVZ16,2016-10-20 11:00,20,22.2,22.35,22.2,22.35,324
DVZ16,2016-10-20 11:30,20,22.35,22.35,22.35,22.35,443
DVZ16,2016-10-20 12:00,20,22.35,22.35,22.35,22.35,164
DVZ16,2016-10-20 12:30,20,22.35,22.4,22.35,22.4,138
DVZ16,2016-10-20 13:30,20,22.35,22.35,22.35,22.35,51
DVZ16,2016-10-20 14:30,20,22.35,22.35,22.35,22.35,6
DVZ16,2016-10-21 02:00,21,22.1,22.25,22.1,22.15,791
DVZ16,2016-10-21 02:30,21,22.2,22.3,22.2,22.25,512
DVZ16,2016-10-21 03:00,21,22.2,22.2,22.15,22.15,41
DVZ16,2016-10-21 03:30,21,22.15,22.2,22.15,22.2,60
DVZ16,2016-10-21 04:00,21,22.2,22.25,22.2,22.25,14
DVZ16,2016-10-21 04:30,21,22.25,22.25,22.25,22.25,43
DVZ16,2016-10-21 05:00,21,22.25,22.3,22.25,22.3,204
DVZ16,2016-10-21 05:30,21,22.3,22.3,22.15,22.2,738
DVZ16,2016-10-21 06:00,21,22.2,22.2,22.2,22.2,93
DVZ16,2016-10-21 06:30,21,22.15,22.15,22.15,22.15,1
DVZ16,2016-10-21 07:00,21,22.2,22.2,22.15,22.15,12
DVZ16,2016-10-21 07:30,21,22.25,22.25,22.2,22.2,34
DVZ16,2016-10-21 08:00,21,22.2,22.3,22.2,22.2,538
DVZ16,2016-10-21 08:30,21,22.25,22.35,22.25,22.35,1765
DVZ16,2016-10-21 09:00,21,22.4,22.45,22.3,22.3,1696
DVZ16,2016-10-21 09:30,21,22.25,22.3,22.15,22.15,993
DVZ16,2016-10-21 10:00,21,22.15,22.2,22.05,22.1,1450
DVZ16,2016-10-21 10:30,21,22.1,22.1,22,22.05,680
DVZ16,2016-10-21 11:00,21,22.05,22.1,22.05,22.1,31
DVZ16,2016-10-21 11:30,21,22.05,22.1,22.05,22.1,3
DVZ16,2016-10-21 12:00,21,22.05,22.05,22.05,22.05,3
DVZ16,2016-10-21 12:30,21,22.05,22.05,22.05,22.05,25
DVZ16,2016-10-21 13:00,21,22.1,22.1,22.1,22.1,95
DVZ16,2016-10-21 13:30,21,22,22,22,22,1
DVZ16,2016-10-21 14:00,21,21.95,21.95,21.95,21.95,11
DVZ16,2016-10-24 02:00,24,21.95,22,21.8,21.85,296
DVZ16,2016-10-24 02:30,24,21.8,21.85,21.8,21.8,716
DVZ16,2016-10-24 03:00,24,21.8,21.9,21.8,21.9,381
DVZ16,2016-10-24 03:30,24,21.9,21.9,21.85,21.85,261
DVZ16,2016-10-24 04:00,24,21.85,21.85,21.85,21.85,62
DVZ16,2016-10-24 04:30,24,21.8,21.8,21.8,21.8,26
DVZ16,2016-10-24 05:00,24,21.8,21.8,21.8,21.8,120
DVZ16,2016-10-24 05:30,24,21.75,21.75,21.7,21.7,99
DVZ16,2016-10-24 06:00,24,21.7,21.7,21.6,21.6,85
DVZ16,2016-10-24 06:30,24,21.6,21.65,21.6,21.6,125
DVZ16,2016-10-24 07:00,24,21.6,21.65,21.6,21.65,65
DVZ16,2016-10-24 07:30,24,21.7,21.7,21.65,21.65,24
DVZ16,2016-10-24 08:00,24,21.65,21.7,21.65,21.65,43
DVZ16,2016-10-24 08:30,24,21.65,21.7,21.6,21.65,308
DVZ16,2016-10-24 09:00,24,21.65,21.75,21.65,21.75,219
DVZ16,2016-10-24 09:30,24,21.75,21.8,21.7,21.75,242
DVZ16,2016-10-24 10:00,24,21.75,21.75,21.65,21.7,980
DVZ16,2016-10-24 10:30,24,21.65,21.75,21.65,21.7,603
DVZ16,2016-10-24 12:00,24,21.7,21.7,21.7,21.7,4
DVZ16,2016-10-24 12:30,24,21.7,21.75,21.7,21.75,22
DVZ16,2016-10-24 14:00,24,21.65,21.65,21.65,21.65,28
DVZ16,2016-10-24 14:30,24,21.65,21.65,21.65,21.65,3
DVZ16,2016-10-25 02:00,25,21.55,21.7,21.55,21.6,326
DVZ16,2016-10-25 02:30,25,21.6,21.6,21.5,21.55,267
DVZ16,2016-10-25 03:00,25,21.55,21.55,21.45,21.45,320
DVZ16,2016-10-25 03:30,25,21.5,21.5,21.5,21.5,248
DVZ16,2016-10-25 04:00,25,21.5,21.55,21.5,21.55,26
DVZ16,2016-10-25 04:30,25,21.6,21.6,21.6,21.6,46
DVZ16,2016-10-25 05:00,25,21.6,21.6,21.55,21.55,88
DVZ16,2016-10-25 05:30,25,21.55,21.55,21.55,21.55,180
DVZ16,2016-10-25 06:00,25,21.55,21.55,21.5,21.5,77
DVZ16,2016-10-25 06:30,25,21.5,21.55,21.5,21.55,230
DVZ16,2016-10-25 07:00,25,21.55,21.55,21.5,21.5,604
DVZ16,2016-10-25 07:30,25,21.5,21.5,21.45,21.5,549
DVZ16,2016-10-25 08:00,25,21.45,21.55,21.45,21.55,463
DVZ16,2016-10-25 08:30,25,21.55,21.65,21.55,21.55,534
DVZ16,2016-10-25 09:00,25,21.6,21.7,21.55,21.7,518
DVZ16,2016-10-25 09:30,25,21.7,21.75,21.7,21.75,226
DVZ16,2016-10-25 10:00,25,21.7,21.85,21.7,21.75,1158
DVZ16,2016-10-25 10:30,25,21.75,21.75,21.65,21.75,586
DVZ16,2016-10-25 11:00,25,21.7,21.8,21.7,21.8,74
DVZ16,2016-10-25 11:30,25,21.75,21.75,21.75,21.75,2
DVZ16,2016-10-25 12:00,25,21.7,21.7,21.7,21.7,14
DVZ16,2016-10-25 12:30,25,21.7,21.7,21.7,21.7,41
DVZ16,2016-10-25 13:30,25,21.7,21.7,21.7,21.7,8
DVZ16,2016-10-25 14:00,25,21.7,21.7,21.6,21.6,20
DVZ16,2016-10-25 14:30,25,21.7,21.7,21.7,21.7,6
DVZ16,2016-10-26 02:00,26,21.7,21.85,21.7,21.85,102
DVZ16,2016-10-26 02:30,26,21.8,21.85,21.8,21.8,247
DVZ16,2016-10-26 03:00,26,21.8,22.05,21.8,22.05,480
DVZ16,2016-10-26 03:30,26,22.1,22.1,21.95,21.95,893
DVZ16,2016-10-26 04:00,26,21.95,22.1,21.95,22.1,1096
DVZ16,2016-10-26 04:30,26,22.1,22.1,22.05,22.05,207
DVZ16,2016-10-26 05:00,26,22.05,22.1,22.05,22.1,223
DVZ16,2016-10-26 05:30,26,22.1,22.1,22.05,22.05,56
DVZ16,2016-10-26 06:00,26,22.05,22.1,22.05,22.1,140
DVZ16,2016-10-26 06:30,26,22.05,22.05,21.95,21.95,80
DVZ16,2016-10-26 07:00,26,21.95,21.95,21.9,21.9,68
DVZ16,2016-10-26 07:30,26,21.9,21.9,21.85,21.9,48
DVZ16,2016-10-26 08:00,26,21.95,22.05,21.95,22.05,295
DVZ16,2016-10-26 08:30,26,22.05,22.05,21.9,22,167
DVZ16,2016-10-26 09:00,26,22,22,21.9,21.95,181
DVZ16,2016-10-26 09:30,26,21.9,21.9,21.8,21.8,60
DVZ16,2016-10-26 10:00,26,21.8,21.9,21.75,21.75,1171
DVZ16,2016-10-26 10:30,26,21.7,21.8,21.7,21.75,424
DVZ16,2016-10-26 11:30,26,21.85,21.85,21.85,21.85,1
DVZ16,2016-10-26 12:00,26,21.9,21.9,21.9,21.9,7
DVZ16,2016-10-26 13:00,26,22,22,21.95,21.95,8
DVZ16,2016-10-26 13:30,26,21.95,21.95,21.9,21.9,32
DVZ16,2016-10-26 14:00,26,21.85,21.85,21.85,21.85,6
DVZ16,2016-10-27 02:00,27,21.75,22.05,21.75,21.95,427
DVZ16,2016-10-27 02:30,27,21.9,21.9,21.65,21.65,1006
DVZ16,2016-10-27 03:00,27,21.6,21.6,21.5,21.6,416
DVZ16,2016-10-27 03:30,27,21.6,21.9,21.6,21.85,193
DVZ16,2016-10-27 04:00,27,21.9,21.95,21.7,21.7,679
DVZ16,2016-10-27 04:30,27,21.7,21.8,21.7,21.8,278
DVZ16,2016-10-27 05:00,27,21.8,21.95,21.8,21.8,257
DVZ16,2016-10-27 05:30,27,21.75,21.75,21.65,21.75,88
DVZ16,2016-10-27 06:00,27,21.75,21.75,21.7,21.75,83
DVZ16,2016-10-27 06:30,27,21.7,21.75,21.7,21.7,219
DVZ16,2016-10-27 07:00,27,21.7,21.75,21.7,21.75,59
DVZ16,2016-10-27 07:30,27,21.75,21.75,21.7,21.75,86
DVZ16,2016-10-27 08:00,27,21.75,21.75,21.7,21.7,1398
DVZ16,2016-10-27 08:30,27,21.7,21.75,21.65,21.7,1108
DVZ16,2016-10-27 09:00,27,21.65,21.85,21.6,21.8,456
DVZ16,2016-10-27 09:30,27,21.8,21.9,21.8,21.9,617
DVZ16,2016-10-27 10:00,27,21.9,21.9,21.7,21.8,593
DVZ16,2016-10-27 10:30,27,21.7,21.75,21.65,21.65,773
DVZ16,2016-10-27 11:00,27,21.65,21.7,21.6,21.7,14
DVZ16,2016-10-27 11:30,27,21.7,21.9,21.7,21.85,39
DVZ16,2016-10-27 12:00,27,21.8,21.8,21.8,21.8,67
DVZ16,2016-10-27 13:30,27,21.75,21.75,21.75,21.75,5
DVZ16,2016-10-27 14:00,27,21.75,21.8,21.75,21.8,21
DVZ16,2016-10-27 14:30,27,21.85,21.9,21.85,21.9,21
DVZ16,2016-10-28 02:00,28,22.15,22.2,22.05,22.05,417
DVZ16,2016-10-28 02:30,28,22.05,22.1,22,22,1457
DVZ16,2016-10-28 03:00,28,22.05,22.1,22,22.1,464
DVZ16,2016-10-28 03:30,28,22.1,22.15,22,22,214
DVZ16,2016-10-28 04:00,28,22,22,21.95,21.95,45
DVZ16,2016-10-28 04:30,28,21.95,21.95,21.9,21.9,351
DVZ16,2016-10-28 05:00,28,21.9,21.9,21.85,21.85,543
DVZ16,2016-10-28 05:30,28,21.85,21.85,21.8,21.85,28
DVZ16,2016-10-28 06:00,28,21.85,21.85,21.8,21.85,731
DVZ16,2016-10-28 06:30,28,21.8,21.8,21.75,21.8,160
DVZ16,2016-10-28 07:00,28,21.75,21.85,21.75,21.85,84
DVZ16,2016-10-28 07:30,28,21.85,21.9,21.8,21.8,907
DVZ16,2016-10-28 08:00,28,21.8,21.9,21.75,21.9,169
DVZ16,2016-10-28 08:30,28,21.9,21.95,21.8,21.9,291
DVZ16,2016-10-28 09:00,28,21.9,21.95,21.85,21.85,233
DVZ16,2016-10-28 09:30,28,21.85,21.9,21.8,21.8,528
DVZ16,2016-10-28 10:00,28,21.85,21.85,21.75,21.75,1022
DVZ16,2016-10-28 10:30,28,21.75,21.8,21.75,21.75,316
DVZ16,2016-10-28 11:00,28,21.7,21.7,21.7,21.7,24
DVZ16,2016-10-28 11:30,28,21.7,21.7,21.7,21.7,100
DVZ16,2016-10-28 12:00,28,21.95,22.05,21.9,22.05,37
DVZ16,2016-10-28 12:30,28,22.15,22.25,22.1,22.25,530
DVZ16,2016-10-28 13:00,28,22.15,22.15,21.95,22,16
DVZ16,2016-10-28 14:00,28,22.15,22.15,21.95,21.95,10
DVZ16,2016-10-31 03:00,31,21.85,22,21.85,22,143
DVZ16,2016-10-31 03:30,31,22,22.05,21.95,21.95,92
DVZ16,2016-10-31 04:00,31,21.95,22.05,21.95,22.05,397
DVZ16,2016-10-31 04:30,31,22.05,22.05,22,22,299
DVZ16,2016-10-31 05:00,31,22,22.05,22,22.05,93
DVZ16,2016-10-31 05:30,31,22.05,22.05,22.05,22.05,10
DVZ16,2016-10-31 06:00,31,22.05,22.1,22.05,22.05,82
DVZ16,2016-10-31 06:30,31,22.05,22.05,22,22,191
DVZ16,2016-10-31 07:00,31,22,22.05,22,22,92
DVZ16,2016-10-31 07:30,31,21.95,22,21.95,22,126
DVZ16,2016-10-31 08:00,31,22,22.1,21.95,22.1,230
DVZ16,2016-10-31 08:30,31,22.05,22.15,22.05,22.15,412
DVZ16,2016-10-31 09:00,31,22.15,22.2,22.1,22.1,388
DVZ16,2016-10-31 09:30,31,22.15,22.25,22.15,22.15,439
DVZ16,2016-10-31 10:00,31,22.2,22.25,22.05,22.05,663
DVZ16,2016-10-31 10:30,31,22,22.1,21.95,22,706
DVZ16,2016-10-31 11:00,31,22.05,22.2,22,22.2,2545
DVZ16,2016-10-31 11:30,31,22.15,22.25,22.1,22.1,553
DVZ16,2016-10-31 12:30,31,22.2,22.2,22.15,22.15,35
DVZ16,2016-10-31 13:00,31,22.3,22.3,22.3,22.3,9
DVZ16,2016-10-31 13:30,31,22.3,22.3,22.3,22.3,4
DVZ16,2016-10-31 14:00,31,22.3,22.4,22.3,22.35,232
DVZ16,2016-10-31 14:30,31,22.35,22.35,22.35,22.35,42
DVZ16,2016-10-31 15:30,31,22.3,22.35,22.3,22.35,10
DVZ16,2016-11-01 03:00,1,22.1,22.15,22.1,22.1,39
DVZ16,2016-11-01 03:30,1,22.05,22.2,22.05,22.2,354
DVZ16,2016-11-01 04:00,1,22.25,22.35,22.25,22.25,260
DVZ16,2016-11-01 04:30,1,22.3,22.3,22.25,22.25,118
DVZ16,2016-11-01 05:00,1,22.2,22.2,22.1,22.1,276
DVZ16,2016-11-01 05:30,1,22.1,22.1,22.1,22.1,24
DVZ16,2016-11-01 06:00,1,22.15,22.35,22.15,22.3,581
DVZ16,2016-11-01 06:30,1,22.3,22.35,22.3,22.35,27
DVZ16,2016-11-01 07:00,1,22.35,22.35,22.3,22.35,51
DVZ16,2016-11-01 07:30,1,22.3,22.3,22.3,22.3,9
DVZ16,2016-11-01 08:00,1,22.35,22.35,22.3,22.35,21
DVZ16,2016-11-01 08:30,1,22.35,22.5,22.3,22.5,281
DVZ16,2016-11-01 09:00,1,22.5,22.75,22.45,22.75,1087
DVZ16,2016-11-01 09:30,1,22.75,22.85,22.7,22.7,1269
DVZ16,2016-11-01 10:00,1,22.6,22.75,22.6,22.7,167
DVZ16,2016-11-01 10:30,1,22.75,22.95,22.75,22.95,1321
DVZ16,2016-11-01 11:00,1,22.95,23.2,22.95,23.2,1910
DVZ16,2016-11-01 11:30,1,23.15,23.2,23.05,23.05,427
DVZ16,2016-11-01 12:00,1,23.05,23.15,23.05,23.15,46
DVZ16,2016-11-01 13:00,1,23.25,23.4,23.2,23.2,75
DVZ16,2016-11-01 13:30,1,23.15,23.15,23.15,23.15,19
DVZ16,2016-11-01 14:00,1,23.3,23.5,23.25,23.25,885
DVZ16,2016-11-01 14:30,1,23.15,23.15,22.8,22.9,284
DVZ16,2016-11-01 15:00,1,22.95,22.95,22.95,22.95,4
DVZ16,2016-11-02 03:00,2,23.45,23.5,23.3,23.4,577
DVZ16,2016-11-02 03:30,2,23.35,23.45,23.3,23.3,614
DVZ16,2016-11-02 04:00,2,23.35,23.35,23.25,23.25,392
DVZ16,2016-11-02 04:30,2,23.3,23.3,23.25,23.25,194
DVZ16,2016-11-02 05:00,2,23.2,23.25,23.2,23.25,403
DVZ16,2016-11-02 05:30,2,23.3,23.3,23.25,23.3,250
DVZ16,2016-11-02 06:00,2,23.25,23.25,23.05,23.1,1350
DVZ16,2016-11-02 06:30,2,23.05,23.05,22.9,22.9,786
DVZ16,2016-11-02 07:00,2,22.9,22.95,22.85,22.9,423
DVZ16,2016-11-02 07:30,2,22.9,22.95,22.8,22.85,1155
DVZ16,2016-11-02 08:00,2,22.8,22.9,22.8,22.9,253
DVZ16,2016-11-02 08:30,2,22.95,23,22.9,23,383
DVZ16,2016-11-02 09:00,2,23.05,23.15,22.95,23.1,432
DVZ16,2016-11-02 09:30,2,23.1,23.2,23.1,23.15,292
DVZ16,2016-11-02 10:00,2,23.1,23.15,23,23.05,474
DVZ16,2016-11-02 10:30,2,23.1,23.15,23.1,23.15,593
DVZ16,2016-11-02 11:00,2,23.2,23.2,23.05,23.05,1520
DVZ16,2016-11-02 11:30,2,23.1,23.2,23.05,23.05,229
DVZ16,2016-11-02 12:00,2,23.2,23.2,23.2,23.2,10
DVZ16,2016-11-02 12:30,2,23.1,23.1,23.1,23.1,10
DVZ16,2016-11-02 13:00,2,23.05,23.2,22.95,23,149
DVZ16,2016-11-02 13:30,2,23,23.05,22.95,23.05,33
DVZ16,2016-11-02 14:00,2,22.95,22.95,22.95,22.95,50
DVZ16,2016-11-02 14:30,2,22.95,22.95,22.95,22.95,272
DVZ16,2016-11-02 15:30,2,23.25,23.25,23.25,23.25,15
DVZ16,2016-11-03 03:00,3,23.25,23.35,23.1,23.15,304
DVZ16,2016-11-03 03:30,3,23.15,23.15,23.1,23.15,55
DVZ16,2016-11-03 04:00,3,23.15,23.15,23.05,23.1,140
DVZ16,2016-11-03 04:30,3,23.05,23.1,23.05,23.05,80
DVZ16,2016-11-03 05:00,3,23.05,23.05,22.95,23.05,82
DVZ16,2016-11-03 05:30,3,23,23.05,23,23,33
DVZ16,2016-11-03 06:00,3,23,23,22.9,23,35
DVZ16,2016-11-03 06:30,3,22.95,23,22.95,22.95,71
DVZ16,2016-11-03 07:00,3,22.95,23.1,22.95,23,69
DVZ16,2016-11-03 07:30,3,23,23,22.9,22.95,225
DVZ16,2016-11-03 08:00,3,22.95,23,22.9,23,228
DVZ16,2016-11-03 08:30,3,23,23.1,23,23.1,110
DVZ16,2016-11-03 09:00,3,23.1,23.2,23.1,23.1,849
DVZ16,2016-11-03 09:30,3,23.1,23.15,23.05,23.1,228
DVZ16,2016-11-03 10:00,3,23.15,23.15,23.05,23.1,456
DVZ16,2016-11-03 10:30,3,23.1,23.15,23.05,23.1,256
DVZ16,2016-11-03 11:00,3,23.1,23.2,23.05,23.05,2003
DVZ16,2016-11-03 11:30,3,23.15,23.35,23.15,23.3,561
DVZ16,2016-11-03 12:00,3,23.3,23.3,23.25,23.25,48
DVZ16,2016-11-03 12:30,3,23.25,23.25,23.25,23.25,4
DVZ16,2016-11-03 13:00,3,23.3,23.35,23.3,23.35,12
DVZ16,2016-11-03 13:30,3,23.35,23.35,23.35,23.35,240
DVZ16,2016-11-03 14:00,3,23.4,23.4,23.4,23.4,33
DVZ16,2016-11-03 14:30,3,23.5,23.55,23.5,23.55,20
DVZ16,2016-11-03 15:00,3,23.6,23.8,23.6,23.75,50
DVZ16,2016-11-04 03:00,4,23.55,23.55,23.45,23.55,212
DVZ16,2016-11-04 03:30,4,23.5,23.55,23.4,23.45,369
DVZ16,2016-11-04 04:00,4,23.45,23.65,23.45,23.6,407
DVZ16,2016-11-04 04:30,4,23.55,23.55,23.45,23.5,748
DVZ16,2016-11-04 05:00,4,23.5,23.5,23.4,23.4,467
DVZ16,2016-11-04 05:30,4,23.4,23.4,23.4,23.4,311
DVZ16,2016-11-04 06:00,4,23.4,23.4,23.3,23.35,537
DVZ16,2016-11-04 06:30,4,23.35,23.35,23.25,23.35,356
DVZ16,2016-11-04 07:00,4,23.35,23.4,23.3,23.35,192
DVZ16,2016-11-04 07:30,4,23.35,23.35,23.2,23.3,1374
DVZ16,2016-11-04 08:00,4,23.35,23.35,23.25,23.3,1112
DVZ16,2016-11-04 08:30,4,23.35,23.4,23.2,23.35,1703
DVZ16,2016-11-04 09:00,4,23.35,23.35,23.2,23.35,2223
DVZ16,2016-11-04 09:30,4,23.35,23.35,23.2,23.25,2623
DVZ16,2016-11-04 10:00,4,23.3,23.35,23.05,23.15,940
DVZ16,2016-11-04 10:30,4,23.25,23.45,23.2,23.3,1171
DVZ16,2016-11-04 11:00,4,23.35,23.35,23.1,23.3,1248
DVZ16,2016-11-04 11:30,4,23.25,23.3,23.25,23.25,658
DVZ16,2016-11-04 12:00,4,23.25,23.25,23.2,23.2,90
DVZ16,2016-11-04 12:30,4,23.2,23.25,23.2,23.2,345
DVZ16,2016-11-04 13:30,4,23.3,23.55,23.3,23.55,115
DVZ16,2016-11-04 14:00,4,23.6,23.65,23.45,23.5,39
DVZ16,2016-11-04 14:30,4,23.55,23.55,23.55,23.55,8
DVZ16,2016-11-04 15:00,4,23.75,23.75,23.65,23.65,98
DVZ16,2016-11-07 02:00,7,22.25,22.4,22.2,22.35,1114
DVZ16,2016-11-07 02:30,7,22.35,22.35,22.2,22.2,382
DVZ16,2016-11-07 03:00,7,22.2,22.2,22,22,191
DVZ16,2016-11-07 03:30,7,22,22.2,22,22.2,319
DVZ16,2016-11-07 04:00,7,22.25,22.25,22.2,22.25,181
DVZ16,2016-11-07 04:30,7,22.2,22.25,22.2,22.2,112
DVZ16,2016-11-07 05:00,7,22.2,22.25,22.2,22.25,169
DVZ16,2016-11-07 05:30,7,22.25,22.25,22.2,22.25,381
DVZ16,2016-11-07 06:00,7,22.25,22.4,22.25,22.35,591
DVZ16,2016-11-07 06:30,7,22.4,22.4,22.35,22.35,82
DVZ16,2016-11-07 07:00,7,22.35,22.35,22.25,22.3,901
DVZ16,2016-11-07 07:30,7,22.25,22.35,22.25,22.3,1096
DVZ16,2016-11-07 08:00,7,22.3,22.3,22.25,22.3,1007
DVZ16,2016-11-07 08:30,7,22.3,22.3,22.2,22.3,4273
DVZ16,2016-11-07 09:00,7,22.35,22.35,22.25,22.35,1112
DVZ16,2016-11-07 09:30,7,22.35,22.4,22.3,22.35,292
DVZ16,2016-11-07 10:00,7,22.35,22.35,22.25,22.35,965
DVZ16,2016-11-07 10:30,7,22.35,22.35,22.3,22.3,654
DVZ16,2016-11-07 11:00,7,22.3,22.3,22.3,22.3,3
DVZ16,2016-11-07 12:30,7,22.25,22.25,22.25,22.25,49
DVZ16,2016-11-07 13:00,7,22.2,22.2,22.15,22.2,51
DVZ16,2016-11-07 13:30,7,22.25,22.25,22.25,22.25,13
DVZ16,2016-11-07 14:00,7,22.25,22.3,22.25,22.3,54
DVZ16,2016-11-07 14:30,7,22.25,22.25,22.05,22.15,74
DVZ16,2016-11-08 02:00,8,22,22.15,21.9,22.05,621
DVZ16,2016-11-08 02:30,8,22.05,22.05,21.8,21.9,944
DVZ16,2016-11-08 03:00,8,21.9,22.1,21.9,22.05,516
DVZ16,2016-11-08 03:30,8,22.05,22.15,22,22.1,764
DVZ16,2016-11-08 04:00,8,22.05,22.25,22.05,22.15,564
DVZ16,2016-11-08 04:30,8,22.15,22.3,22.15,22.25,1214
DVZ16,2016-11-08 05:00,8,22.25,22.25,22.2,22.2,617
DVZ16,2016-11-08 05:30,8,22.15,22.2,22.15,22.15,49
DVZ16,2016-11-08 06:00,8,22.15,22.15,22.1,22.15,453
DVZ16,2016-11-08 06:30,8,22.1,22.2,22.1,22.15,167
DVZ16,2016-11-08 07:00,8,22.2,22.25,22.15,22.2,43
DVZ16,2016-11-08 07:30,8,22.25,22.25,22.15,22.25,379
DVZ16,2016-11-08 08:00,8,22.25,22.3,22.15,22.2,958
DVZ16,2016-11-08 08:30,8,22.2,22.45,22.2,22.45,2099
DVZ16,2016-11-08 09:00,8,22.45,22.45,22.35,22.4,1745
DVZ16,2016-11-08 09:30,8,22.4,22.5,22.3,22.35,3151
DVZ16,2016-11-08 10:00,8,22.35,22.45,22.05,22.05,4646
DVZ16,2016-11-08 10:30,8,22.05,22.25,21.95,22.15,1494
DVZ16,2016-11-08 11:00,8,22.1,22.1,21.95,22.05,86
DVZ16,2016-11-08 11:30,8,22.1,22.1,22.1,22.1,112
DVZ16,2016-11-08 12:00,8,22.1,22.15,22.1,22.1,96
DVZ16,2016-11-08 12:30,8,22.1,22.15,22,22.15,8
DVZ16,2016-11-08 13:00,8,22.15,22.35,22.15,22.35,51
DVZ16,2016-11-08 13:30,8,22.35,22.45,22.35,22.45,21
DVZ16,2016-11-08 14:00,8,22.4,22.45,22.4,22.45,17
DVZ16,2016-11-08 14:30,8,22.3,22.3,22,22.05,83
DVZ16,2016-11-09 02:00,9,23.2,23.25,22.2,22.45,4913
DVZ16,2016-11-09 02:30,9,22.45,22.85,22.45,22.5,2490
DVZ16,2016-11-09 03:00,9,22.45,22.65,22.2,22.55,1145
DVZ16,2016-11-09 03:30,9,22.5,22.6,22.35,22.5,911
DVZ16,2016-11-09 04:00,9,22.5,22.95,22.5,22.9,842
DVZ16,2016-11-09 04:30,9,22.85,22.9,22.8,22.9,520
DVZ16,2016-11-09 05:00,9,22.9,23.25,22.9,23.25,1131
DVZ16,2016-11-09 05:30,9,23.2,23.3,23.15,23.25,489
DVZ16,2016-11-09 06:00,9,23.15,23.25,23.1,23.2,1932
DVZ16,2016-11-09 06:30,9,23.2,23.2,22.8,22.8,2664
DVZ16,2016-11-09 07:00,9,22.8,22.9,22.7,22.8,366
DVZ16,2016-11-09 07:30,9,22.8,22.85,22.6,22.6,270
DVZ16,2016-11-09 08:00,9,22.55,22.6,22.3,22.35,683
DVZ16,2016-11-09 08:30,9,22.35,22.35,21.9,21.95,828
DVZ16,2016-11-09 09:00,9,21.95,22.4,21.9,22.3,2236
DVZ16,2016-11-09 09:30,9,22.3,22.35,21.9,21.9,1072
DVZ16,2016-11-09 10:00,9,21.9,21.95,21.5,21.6,3325
DVZ16,2016-11-09 10:30,9,21.6,21.65,21.4,21.45,433
DVZ16,2016-11-09 11:00,9,21.55,21.7,21.55,21.7,110
DVZ16,2016-11-09 11:30,9,21.6,21.7,21.6,21.6,31
DVZ16,2016-11-09 12:00,9,21.6,21.65,21.55,21.65,44
DVZ16,2016-11-09 13:00,9,21.65,21.65,21.55,21.55,30
DVZ16,2016-11-09 13:30,9,21.55,21.55,21.35,21.35,53
DVZ16,2016-11-09 14:30,9,21.35,21.7,21.35,21.7,90
DVZ16,2016-11-10 02:00,10,21.2,21.3,20.9,21.05,1231
DVZ16,2016-11-10 02:30,10,21.05,21.15,20.9,21.1,963
DVZ16,2016-11-10 03:00,10,21.05,21.2,21.05,21.2,540
DVZ16,2016-11-10 03:30,10,21.2,21.2,21,21,1024
DVZ16,2016-11-10 04:00,10,21,21,20.95,21,864
DVZ16,2016-11-10 04:30,10,21.05,21.05,20.7,20.85,1627
DVZ16,2016-11-10 05:00,10,20.85,20.95,20.85,20.95,285
DVZ16,2016-11-10 05:30,10,20.95,21,20.95,21,284
DVZ16,2016-11-10 06:00,10,21,21.1,20.95,21.1,193
DVZ16,2016-11-10 06:30,10,21.05,21.25,21.05,21.1,277
DVZ16,2016-11-10 07:00,10,21.1,21.15,21.05,21.05,725
DVZ16,2016-11-10 07:30,10,21.1,21.25,21.1,21.15,273
DVZ16,2016-11-10 08:00,10,21.1,21.2,21.1,21.1,634
DVZ16,2016-11-10 08:30,10,21.1,21.1,20.9,21.1,1461
DVZ16,2016-11-10 09:00,10,21.05,21.6,21,21.6,1290
DVZ16,2016-11-10 09:30,10,21.6,21.9,21.45,21.75,2150
DVZ16,2016-11-10 10:00,10,21.8,21.9,21.55,21.55,1227
DVZ16,2016-11-10 10:30,10,21.6,21.65,21.45,21.6,273
DVZ16,2016-11-10 11:00,10,21.4,21.4,21.4,21.4,12
DVZ16,2016-11-10 11:30,10,21.5,21.5,21.45,21.45,20
DVZ16,2016-11-10 12:00,10,21.2,21.2,21.2,21.2,14
DVZ16,2016-11-10 13:00,10,21.5,21.5,21.5,21.5,9
DVZ16,2016-11-10 13:30,10,21.6,21.6,21.6,21.6,10
DVZ16,2016-11-10 14:30,10,21.6,21.75,21.6,21.7,46
DVZ16,2016-11-11 02:00,11,21.6,21.75,21.5,21.6,231
DVZ16,2016-11-11 02:30,11,21.65,21.85,21.65,21.85,722
DVZ16,2016-11-11 03:00,11,21.85,21.95,21.8,21.85,168
DVZ16,2016-11-11 03:30,11,21.8,22,21.8,21.95,190
DVZ16,2016-11-11 04:00,11,21.95,22.2,21.9,22.2,668
DVZ16,2016-11-11 04:30,11,22.2,22.45,22.15,22.15,1110
DVZ16,2016-11-11 05:00,11,22.2,22.2,22,22.2,414
DVZ16,2016-11-11 05:30,11,22.2,22.25,22.15,22.25,1476
DVZ16,2016-11-11 06:00,11,22.25,22.3,22.15,22.25,452
DVZ16,2016-11-11 06:30,11,22.25,22.25,22.1,22.1,285
DVZ16,2016-11-11 07:00,11,22.1,22.25,22.05,22.2,387
DVZ16,2016-11-11 07:30,11,22.15,22.25,22.15,22.2,338
DVZ16,2016-11-11 08:00,11,22.2,22.25,22.2,22.2,487
DVZ16,2016-11-11 08:30,11,22.2,22.3,22.1,22.25,766
DVZ16,2016-11-11 09:00,11,22.25,22.35,22.15,22.35,729
DVZ16,2016-11-11 09:30,11,22.4,22.55,22.3,22.45,1361
DVZ16,2016-11-11 10:00,11,22.5,22.5,22.35,22.4,1697
DVZ16,2016-11-11 10:30,11,22.4,22.55,22.35,22.35,1353
DVZ16,2016-11-11 11:00,11,22.35,22.4,22.2,22.25,524
DVZ16,2016-11-11 11:30,11,22.2,22.2,22.15,22.2,222
DVZ16,2016-11-11 12:00,11,22.2,22.2,22.2,22.2,181
DVZ16,2016-11-11 12:30,11,22.2,22.3,22.15,22.3,340
DVZ16,2016-11-11 13:00,11,22.35,22.35,22.3,22.3,30
DVZ16,2016-11-11 14:00,11,22.25,22.25,22.05,22.05,52
DVZ16,2016-11-11 14:30,11,22,22,21.85,21.85,54
DVZ16,2016-11-14 02:00,14,21.6,21.95,21.55,21.9,865
DVZ16,2016-11-14 02:30,14,21.85,21.95,21.75,21.85,405
DVZ16,2016-11-14 03:00,14,21.8,21.8,21.7,21.7,437
DVZ16,2016-11-14 03:30,14,21.75,21.8,21.7,21.7,677
DVZ16,2016-11-14 04:00,14,21.75,21.8,21.75,21.75,312
DVZ16,2016-11-14 04:30,14,21.8,21.9,21.8,21.9,77
DVZ16,2016-11-14 05:00,14,21.95,22.1,21.9,22,608
DVZ16,2016-11-14 05:30,14,22.1,22.1,21.9,22.05,385
DVZ16,2016-11-14 06:00,14,22.05,22.05,22,22,291
DVZ16,2016-11-14 06:30,14,22,22.1,22,22.05,238
DVZ16,2016-11-14 07:00,14,22,22.15,21.95,22.05,648
DVZ16,2016-11-14 07:30,14,22,22,21.75,21.8,562
DVZ16,2016-11-14 08:00,14,21.9,22,21.9,21.9,433
DVZ16,2016-11-14 08:30,14,21.9,22.05,21.9,21.95,1202
DVZ16,2016-11-14 09:00,14,22,22.2,21.95,22.2,1278
DVZ16,2016-11-14 09:30,14,22.15,22.4,22.15,22.4,1770
DVZ16,2016-11-14 10:00,14,22.35,22.55,22.35,22.5,3525
DVZ16,2016-11-14 10:30,14,22.45,22.5,22.35,22.4,739
DVZ16,2016-11-14 11:00,14,22.5,22.6,22.5,22.6,41
DVZ16,2016-11-14 11:30,14,22.55,22.6,22.5,22.55,65
DVZ16,2016-11-14 12:00,14,22.45,22.45,22.4,22.45,434
DVZ16,2016-11-14 12:30,14,22.4,22.4,22.4,22.4,1
DVZ16,2016-11-14 13:00,14,22.5,22.5,22.4,22.4,208
DVZ16,2016-11-14 13:30,14,22.45,22.45,22.4,22.4,28
DVZ16,2016-11-14 14:00,14,22.4,22.45,22.4,22.4,53
DVZ16,2016-11-14 14:30,14,22.35,22.55,22.35,22.4,90
DVZ16,2016-11-15 02:00,15,22.25,22.25,22.1,22.15,363
DVZ16,2016-11-15 02:30,15,22.15,22.35,22.1,22.2,542
DVZ16,2016-11-15 03:00,15,22.2,22.2,22.05,22.1,378
DVZ16,2016-11-15 03:30,15,22.1,22.15,22.05,22.15,88
DVZ16,2016-11-15 04:00,15,22.15,22.15,22.05,22.05,27
DVZ16,2016-11-15 04:30,15,22.05,22.05,21.95,22.05,103
DVZ16,2016-11-15 05:00,15,22.05,22.15,22.05,22.1,64
DVZ16,2016-11-15 05:30,15,22.1,22.1,22.05,22.05,274
DVZ16,2016-11-15 06:00,15,22.1,22.1,22.1,22.1,1
DVZ16,2016-11-15 06:30,15,22.15,22.25,22.15,22.25,109
DVZ16,2016-11-15 07:00,15,22.2,22.2,22.1,22.2,115
DVZ16,2016-11-15 07:30,15,22.15,22.15,22.05,22.05,207
DVZ16,2016-11-15 08:00,15,22.05,22.1,22,22.05,228
DVZ16,2016-11-15 08:30,15,22.05,22.15,22.05,22.1,342
DVZ16,2016-11-15 09:00,15,22.1,22.1,22,22,849
DVZ16,2016-11-15 09:30,15,22.05,22.05,21.8,21.85,964
DVZ16,2016-11-15 10:00,15,21.8,21.85,21.55,21.6,2659
DVZ16,2016-11-15 10:30,15,21.55,21.65,21.5,21.55,1141
DVZ16,2016-11-15 11:00,15,21.6,21.6,21.55,21.6,76
DVZ16,2016-11-15 11:30,15,21.6,21.65,21.55,21.6,67
DVZ16,2016-11-15 12:30,15,21.55,21.55,21.55,21.55,5
DVZ16,2016-11-15 13:00,15,21.5,21.5,21.5,21.5,6
DVZ16,2016-11-15 13:30,15,21.5,21.5,21.5,21.5,31
DVZ16,2016-11-15 14:00,15,21.5,21.5,21.45,21.45,17
DVZ16,2016-11-15 14:30,15,21.55,21.55,21.5,21.5,51
DVZ16,2016-11-16 02:00,16,21.4,21.6,21.2,21.45,859
DVZ16,2016-11-16 02:30,16,21.45,21.45,21.2,21.3,886
DVZ16,2016-11-16 03:00,16,21.3,21.45,21.25,21.45,808
DVZ16,2016-11-16 03:30,16,21.4,21.6,21.4,21.6,257
DVZ16,2016-11-16 04:00,16,21.65,21.7,21.6,21.6,687
DVZ16,2016-11-16 04:30,16,21.6,21.8,21.6,21.75,1660
DVZ16,2016-11-16 05:00,16,21.75,21.9,21.75,21.85,1269
DVZ16,2016-11-16 05:30,16,21.85,22.05,21.85,22,723
DVZ16,2016-11-16 06:00,16,22,22.1,22,22,491
DVZ16,2016-11-16 06:30,16,22,22.2,22,22.1,502
DVZ16,2016-11-16 07:00,16,22.1,22.2,22,22.2,2135
DVZ16,2016-11-16 07:30,16,22.15,22.15,21.9,22.05,499
DVZ16,2016-11-16 08:00,16,22.1,22.1,22.05,22.05,478
DVZ16,2016-11-16 08:30,16,22,22,21.85,21.85,1707
DVZ16,2016-11-16 09:00,16,21.9,21.9,21.8,21.8,597
DVZ16,2016-11-16 09:30,16,21.85,21.85,21.7,21.8,611
DVZ16,2016-11-16 10:00,16,21.8,21.85,21.75,21.75,275
DVZ16,2016-11-16 10:30,16,21.75,21.85,21.75,21.85,217
DVZ16,2016-11-16 11:00,16,21.85,21.9,21.75,21.75,228
DVZ16,2016-11-16 11:30,16,21.75,21.8,21.75,21.8,12
DVZ16,2016-11-16 12:00,16,21.8,21.9,21.8,21.9,59
DVZ16,2016-11-16 12:30,16,21.85,21.85,21.8,21.8,67
DVZ16,2016-11-16 13:00,16,21.75,21.75,21.7,21.7,26
DVZ16,2016-11-16 13:30,16,21.7,21.75,21.7,21.75,23
DVZ16,2016-11-16 14:00,16,21.7,21.7,21.7,21.7,24
DVZ16,2016-11-16 14:30,16,21.75,21.85,21.75,21.8,62
DVZ16,2016-11-17 02:00,17,21.95,21.95,21.75,21.75,207
DVZ16,2016-11-17 02:30,17,21.75,21.75,21.5,21.5,3570
DVZ16,2016-11-17 03:00,17,21.5,21.55,21.4,21.55,2026
DVZ16,2016-11-17 03:30,17,21.5,21.5,21.4,21.45,1657
DVZ16,2016-11-17 04:00,17,21.45,21.65,21.4,21.6,355
DVZ16,2016-11-17 04:30,17,21.6,21.65,21.5,21.5,218
DVZ16,2016-11-17 05:00,17,21.55,21.6,21.45,21.5,211
DVZ16,2016-11-17 05:30,17,21.5,21.6,21.45,21.45,942
DVZ16,2016-11-17 06:00,17,21.45,21.5,21.4,21.5,384
DVZ16,2016-11-17 06:30,17,21.5,21.6,21.45,21.5,164
DVZ16,2016-11-17 07:00,17,21.5,21.55,21.45,21.55,120
DVZ16,2016-11-17 07:30,17,21.55,21.6,21.45,21.45,235
DVZ16,2016-11-17 08:00,17,21.45,21.5,21.4,21.45,221
DVZ16,2016-11-17 08:30,17,21.45,21.45,21.3,21.3,1193
DVZ16,2016-11-17 09:00,17,21.3,21.4,21.25,21.3,1076
DVZ16,2016-11-17 09:30,17,21.3,21.4,21.3,21.4,766
DVZ16,2016-11-17 10:00,17,21.35,21.4,21.25,21.25,1871
DVZ16,2016-11-17 10:30,17,21.3,21.35,21.2,21.25,682
DVZ16,2016-11-17 11:00,17,21.25,21.25,21.15,21.2,176
DVZ16,2016-11-17 11:30,17,21.25,21.3,21.25,21.25,123
DVZ16,2016-11-17 12:00,17,21.3,21.3,21.3,21.3,20
DVZ16,2016-11-17 12:30,17,21.3,21.3,21.25,21.3,52
DVZ16,2016-11-17 13:00,17,21.35,21.35,21.25,21.25,32
DVZ16,2016-11-17 13:30,17,21.3,21.3,21.25,21.25,61
DVZ16,2016-11-17 14:00,17,21.25,21.25,21.25,21.25,41
DVZ16,2016-11-17 14:30,17,21.2,21.35,21.15,21.35,148
DVZ16,2016-11-18 02:00,18,21.3,21.4,21.1,21.4,243
DVZ16,2016-11-18 02:30,18,21.35,21.55,21.25,21.5,464
DVZ16,2016-11-18 03:00,18,21.5,21.7,21.5,21.55,1205
DVZ16,2016-11-18 03:30,18,21.55,21.6,21.45,21.55,169
DVZ16,2016-11-18 04:00,18,21.55,21.6,21.5,21.6,1186
DVZ16,2016-11-18 04:30,18,21.65,21.65,21.6,21.6,94
DVZ16,2016-11-18 05:00,18,21.6,21.6,21.55,21.55,70
DVZ16,2016-11-18 05:30,18,21.6,21.6,21.6,21.6,171
DVZ16,2016-11-18 06:00,18,21.6,21.6,21.5,21.5,257
DVZ16,2016-11-18 06:30,18,21.45,21.45,21.35,21.4,172
DVZ16,2016-11-18 07:00,18,21.45,21.5,21.45,21.45,170
DVZ16,2016-11-18 07:30,18,21.4,21.5,21.35,21.45,909
DVZ16,2016-11-18 08:00,18,21.45,21.5,21.45,21.5,829
DVZ16,2016-11-18 08:30,18,21.5,21.55,21.4,21.4,1527
DVZ16,2016-11-18 09:00,18,21.4,21.5,21.35,21.5,530
DVZ16,2016-11-18 09:30,18,21.5,21.6,21.35,21.4,1614
DVZ16,2016-11-18 10:00,18,21.45,21.5,21.25,21.25,3867
DVZ16,2016-11-18 10:30,18,21.3,21.45,21.25,21.45,1164
DVZ16,2016-11-18 11:00,18,21.4,21.4,21.35,21.4,106
DVZ16,2016-11-18 11:30,18,21.4,21.4,21.35,21.35,30
DVZ16,2016-11-18 12:00,18,21.4,21.45,21.4,21.45,59
DVZ16,2016-11-18 12:30,18,21.35,21.35,21.3,21.35,40
DVZ16,2016-11-18 13:00,18,21.45,21.45,21.4,21.4,32
DVZ16,2016-11-18 13:30,18,21.5,21.5,21.4,21.4,9
DVZ16,2016-11-18 14:00,18,21.35,21.35,21.3,21.35,81
DVZ16,2016-11-18 14:30,18,21.35,21.45,21.35,21.45,34
DVZ16,2016-11-21 02:00,21,21.35,21.35,21.15,21.3,198
DVZ16,2016-11-21 04:00,21,21.35,21.5,21,21.05,427
DVZ16,2016-11-21 04:30,21,21.05,21.2,21,21.1,413
DVZ16,2016-11-21 05:00,21,21.1,21.1,20.95,21,147
DVZ16,2016-11-21 05:30,21,20.95,21,20.9,20.95,275
DVZ16,2016-11-21 06:00,21,20.9,21.1,20.9,21.1,444
DVZ16,2016-11-21 06:30,21,21.1,21.1,21,21,439
DVZ16,2016-11-21 07:00,21,21,21.1,21,21,475
DVZ16,2016-11-21 07:30,21,21,21,20.95,21,246
DVZ16,2016-11-21 08:00,21,21,21.05,20.95,21,408
DVZ16,2016-11-21 08:30,21,20.95,21,20.85,20.85,773
DVZ16,2016-11-21 09:00,21,20.8,21,20.75,21,470
DVZ16,2016-11-21 09:30,21,21,21.1,20.95,21.1,585
DVZ16,2016-11-21 10:00,21,21.1,21.1,20.85,20.85,1564
DVZ16,2016-11-21 10:30,21,20.9,21,20.9,21,449
DVZ16,2016-11-21 11:00,21,20.9,21,20.9,21,68
DVZ16,2016-11-21 11:30,21,21,21,20.9,20.9,38
DVZ16,2016-11-21 12:00,21,20.95,20.95,20.9,20.9,10
DVZ16,2016-11-21 12:30,21,20.9,20.9,20.9,20.9,4
DVZ16,2016-11-21 13:00,21,20.9,20.9,20.9,20.9,39
DVZ16,2016-11-21 13:30,21,20.9,20.9,20.8,20.85,114
DVZ16,2016-11-21 14:00,21,20.85,20.85,20.85,20.85,75
DVZ16,2016-11-21 14:30,21,20.85,20.9,20.85,20.9,61
DVZ16,2016-11-21 15:00,21,21,21,21,21,3
DVZ16,2016-11-22 02:00,22,20.7,20.8,20.65,20.7,340
DVZ16,2016-11-22 02:30,22,20.7,20.7,20.45,20.45,1276
DVZ16,2016-11-22 03:00,22,20.45,20.55,20.45,20.45,464
DVZ16,2016-11-22 03:30,22,20.5,20.55,20.45,20.55,118
DVZ16,2016-11-22 04:00,22,20.55,20.6,20.5,20.5,357
DVZ16,2016-11-22 04:30,22,20.5,20.55,20.45,20.5,201
DVZ16,2016-11-22 05:00,22,20.45,20.5,20.4,20.5,570
DVZ16,2016-11-22 05:30,22,20.45,20.5,20.45,20.5,293
DVZ16,2016-11-22 06:00,22,20.45,20.5,20.4,20.4,596
DVZ16,2016-11-22 06:30,22,20.45,20.5,20.4,20.45,361
DVZ16,2016-11-22 07:00,22,20.5,20.5,20.5,20.5,622
DVZ16,2016-11-22 07:30,22,20.5,20.55,20.45,20.45,87
DVZ16,2016-11-22 08:00,22,20.45,20.5,20.45,20.45,595
DVZ16,2016-11-22 08:30,22,20.45,20.5,20.45,20.45,809
DVZ16,2016-11-22 09:00,22,20.45,20.5,20.4,20.45,563
DVZ16,2016-11-22 09:30,22,20.45,20.6,20.45,20.5,980
DVZ16,2016-11-22 10:00,22,20.5,20.75,20.5,20.7,1652
DVZ16,2016-11-22 10:30,22,20.75,20.8,20.7,20.7,590
DVZ16,2016-11-22 11:00,22,20.7,20.75,20.65,20.65,33
DVZ16,2016-11-22 12:00,22,20.65,20.65,20.5,20.6,226
DVZ16,2016-11-22 12:30,22,20.65,20.65,20.65,20.65,6
DVZ16,2016-11-22 13:00,22,20.65,20.65,20.65,20.65,8
DVZ16,2016-11-22 13:30,22,20.65,20.65,20.6,20.6,35
DVZ16,2016-11-22 14:00,22,20.65,20.65,20.65,20.65,11
DVZ16,2016-11-22 14:30,22,20.6,20.65,20.55,20.55,42
DVZ16,2016-11-23 02:00,23,20.65,20.7,20.55,20.55,462
DVZ16,2016-11-23 02:30,23,20.55,20.7,20.5,20.65,517
DVZ16,2016-11-23 03:00,23,20.6,20.6,20.5,20.55,259
DVZ16,2016-11-23 03:30,23,20.55,20.65,20.5,20.65,293
DVZ16,2016-11-23 04:00,23,20.65,20.7,20.55,20.7,452
DVZ16,2016-11-23 04:30,23,20.75,20.75,20.55,20.6,1174
DVZ16,2016-11-23 05:00,23,20.6,20.6,20.5,20.6,389
DVZ16,2016-11-23 05:30,23,20.6,20.7,20.6,20.6,125
DVZ16,2016-11-23 06:00,23,20.55,20.6,20.5,20.5,394
DVZ16,2016-11-23 06:30,23,20.55,20.6,20.5,20.5,88
DVZ16,2016-11-23 07:00,23,20.5,20.65,20.5,20.6,60
DVZ16,2016-11-23 07:30,23,20.6,20.75,20.6,20.7,607
DVZ16,2016-11-23 08:00,23,20.7,20.95,20.7,20.85,1127
DVZ16,2016-11-23 08:30,23,20.8,21.1,20.75,21.05,1886
DVZ16,2016-11-23 09:00,23,21.1,21.1,20.8,20.8,567
DVZ16,2016-11-23 09:30,23,20.75,20.75,20.55,20.6,1526
DVZ16,2016-11-23 10:00,23,20.55,20.7,20.55,20.6,828
DVZ16,2016-11-23 10:30,23,20.6,20.7,20.6,20.6,268
DVZ16,2016-11-23 11:00,23,20.6,20.65,20.6,20.6,142
DVZ16,2016-11-23 11:30,23,20.65,20.65,20.6,20.6,13
DVZ16,2016-11-23 12:00,23,20.6,20.6,20.6,20.6,58
DVZ16,2016-11-23 12:30,23,20.6,20.6,20.6,20.6,8
DVZ16,2016-11-23 13:00,23,20.6,20.6,20.6,20.6,22
DVZ16,2016-11-23 13:30,23,20.6,20.6,20.6,20.6,18
DVZ16,2016-11-23 14:30,23,20.55,20.6,20.55,20.6,43
DVZ16,2016-11-24 02:00,24,20.55,20.6,20.35,20.45,387
DVZ16,2016-11-24 02:30,24,20.5,20.7,20.45,20.5,547
DVZ16,2016-11-24 03:00,24,20.55,20.55,20.5,20.5,134
DVZ16,2016-11-24 03:30,24,20.45,20.55,20.45,20.45,115
DVZ16,2016-11-24 04:00,24,20.45,20.55,20.45,20.55,286
DVZ16,2016-11-24 04:30,24,20.5,20.6,20.5,20.6,354
DVZ16,2016-11-24 05:00,24,20.6,20.6,20.6,20.6,68
DVZ16,2016-11-24 05:30,24,20.55,20.6,20.55,20.55,325
DVZ16,2016-11-24 06:00,24,20.5,20.5,20.5,20.5,76
DVZ16,2016-11-24 06:30,24,20.5,20.55,20.5,20.55,101
DVZ16,2016-11-24 07:00,24,20.55,20.6,20.5,20.55,135
DVZ16,2016-11-24 07:30,24,20.5,20.6,20.5,20.6,331
DVZ16,2016-11-24 08:00,24,20.6,20.6,20.55,20.6,263
DVZ16,2016-11-24 08:30,24,20.6,20.7,20.6,20.65,662
DVZ16,2016-11-24 09:00,24,20.65,20.7,20.6,20.7,1277
DVZ16,2016-11-24 09:30,24,20.65,20.75,20.65,20.65,619
DVZ16,2016-11-24 10:00,24,20.65,20.75,20.6,20.65,1445
DVZ16,2016-11-24 10:30,24,20.65,20.65,20.6,20.65,59
DVZ16,2016-11-24 11:00,24,20.6,20.65,20.55,20.65,47
DVZ16,2016-11-24 12:00,24,20.6,20.6,20.6,20.6,1
DVZ16,2016-11-24 15:00,24,20.55,20.55,20.55,20.55,1
DVZ16,2016-11-25 02:00,25,20.75,20.9,20.55,20.85,712
DVZ16,2016-11-25 02:30,25,20.8,21.05,20.8,21,1057
DVZ16,2016-11-25 03:00,25,21.05,21.05,20.85,20.9,963
DVZ16,2016-11-25 03:30,25,20.85,20.9,20.8,20.9,141
DVZ16,2016-11-25 04:00,25,20.85,20.85,20.85,20.85,64
DVZ16,2016-11-25 04:30,25,20.85,21.05,20.85,21.05,424
DVZ16,2016-11-25 05:00,25,21,21.1,20.95,21,332
DVZ16,2016-11-25 05:30,25,21,21,20.9,20.9,280
DVZ16,2016-11-25 06:00,25,20.9,21,20.9,21,451
DVZ16,2016-11-25 06:30,25,21,21,20.95,20.95,78
DVZ16,2016-11-25 07:00,25,20.95,20.95,20.9,20.95,34
DVZ16,2016-11-25 07:30,25,20.95,21.05,20.95,20.95,477
DVZ16,2016-11-25 08:00,25,21,21,20.95,21,131
DVZ16,2016-11-25 08:30,25,21,21.1,20.95,21.05,296
DVZ16,2016-11-25 09:00,25,21.1,21.1,21,21.05,560
DVZ16,2016-11-25 09:30,25,21.05,21.1,20.9,20.9,1498
DVZ16,2016-11-25 10:00,25,20.9,20.95,20.8,20.95,1950
DVZ16,2016-11-25 10:30,25,20.95,20.95,20.8,20.8,1317
DVZ16,2016-11-25 11:00,25,20.9,20.9,20.85,20.9,50
DVZ16,2016-11-25 11:30,25,20.85,20.85,20.85,20.85,25
DVZ16,2016-11-25 12:00,25,20.8,20.85,20.8,20.8,171
DVZ16,2016-11-25 12:30,25,20.85,20.85,20.85,20.85,117
DVZ16,2016-11-25 13:30,25,20.8,20.8,20.8,20.8,1
DVZ16,2016-11-28 02:00,28,20.95,21.4,20.95,21.35,2350
DVZ16,2016-11-28 02:30,28,21.35,21.55,21.35,21.45,2780
DVZ16,2016-11-28 03:00,28,21.4,21.45,21.35,21.4,380
DVZ16,2016-11-28 03:30,28,21.4,21.45,21.3,21.35,746
DVZ16,2016-11-28 04:00,28,21.35,21.4,21.2,21.2,213
DVZ16,2016-11-28 04:30,28,21.25,21.45,21.2,21.45,373
DVZ16,2016-11-28 05:00,28,21.45,21.45,21.35,21.45,872
DVZ16,2016-11-28 05:30,28,21.4,21.45,21.35,21.35,341
DVZ16,2016-11-28 06:00,28,21.4,21.45,21.4,21.4,229
DVZ16,2016-11-28 06:30,28,21.35,21.35,21.2,21.3,548
DVZ16,2016-11-28 07:00,28,21.3,21.3,21.2,21.3,1750
DVZ16,2016-11-28 07:30,28,21.3,21.35,21.25,21.35,288
DVZ16,2016-11-28 08:00,28,21.3,21.4,21.25,21.35,589
DVZ16,2016-11-28 08:30,28,21.35,21.4,21.3,21.3,1848
DVZ16,2016-11-28 09:00,28,21.3,21.45,21.25,21.4,749
DVZ16,2016-11-28 09:30,28,21.4,21.6,21.3,21.55,1318
DVZ16,2016-11-28 10:00,28,21.6,21.65,21.4,21.55,2390
DVZ16,2016-11-28 10:30,28,21.55,21.6,21.5,21.55,1381
DVZ16,2016-11-28 11:00,28,21.55,21.55,21.35,21.35,419
DVZ16,2016-11-28 11:30,28,21.3,21.4,21.3,21.4,62
DVZ16,2016-11-28 12:00,28,21.4,21.4,21.4,21.4,4
DVZ16,2016-11-28 12:30,28,21.4,21.4,21.4,21.4,27
DVZ16,2016-11-28 13:00,28,21.4,21.4,21.35,21.35,74
DVZ16,2016-11-28 13:30,28,21.4,21.4,21.4,21.4,23
DVZ16,2016-11-28 14:00,28,21.45,21.65,21.45,21.65,95
DVZ16,2016-11-28 14:30,28,21.55,21.7,21.5,21.7,126
DVZ16,2016-11-29 02:00,29,21.75,21.85,21.35,21.4,975
DVZ16,2016-11-29 02:30,29,21.45,21.45,21.2,21.2,360
DVZ16,2016-11-29 03:00,29,21.2,21.3,21,21.05,2175
DVZ16,2016-11-29 03:30,29,21.05,21.15,21,21.15,469
DVZ16,2016-11-29 04:00,29,21.1,21.3,21.05,21.3,1008
DVZ16,2016-11-29 04:30,29,21.3,21.3,21.3,21.3,314
DVZ16,2016-11-29 05:00,29,21.3,21.3,21.15,21.15,638
DVZ16,2016-11-29 05:30,29,21.2,21.25,21.2,21.25,197
DVZ16,2016-11-29 06:00,29,21.25,21.35,21.2,21.3,2019
DVZ16,2016-11-29 06:30,29,21.3,21.45,21.3,21.4,1286
DVZ16,2016-11-29 07:00,29,21.35,21.4,21.3,21.3,247
DVZ16,2016-11-29 07:30,29,21.3,21.45,21.3,21.4,141
DVZ16,2016-11-29 08:00,29,21.4,21.45,21.3,21.35,1089
DVZ16,2016-11-29 08:30,29,21.35,21.6,21.3,21.55,2529
DVZ16,2016-11-29 09:00,29,21.55,21.6,21.45,21.45,3240
DVZ16,2016-11-29 09:30,29,21.45,21.55,21.35,21.35,1553
DVZ16,2016-11-29 10:00,29,21.35,21.45,21.1,21.1,2680
DVZ16,2016-11-29 10:30,29,21.15,21.15,21,21.1,977
DVZ16,2016-11-29 11:00,29,21.15,21.25,21.15,21.2,47
DVZ16,2016-11-29 11:30,29,21.2,21.2,21.15,21.15,68
DVZ16,2016-11-29 12:00,29,21.1,21.2,21.1,21.2,86
DVZ16,2016-11-29 12:30,29,21.2,21.25,21.2,21.2,49
DVZ16,2016-11-29 13:00,29,21.2,21.2,21.2,21.2,9
DVZ16,2016-11-29 13:30,29,21.15,21.15,21.15,21.15,42
DVZ16,2016-11-29 14:00,29,21.15,21.25,21.15,21.25,13
DVZ16,2016-11-29 14:30,29,21.2,21.3,21.1,21.25,187
DVZ16,2016-11-30 02:00,30,21.25,21.25,20.85,21,1170
DVZ16,2016-11-30 02:30,30,20.9,21,20.75,20.9,697
DVZ16,2016-11-30 03:00,30,20.9,20.95,20.8,20.95,601
DVZ16,2016-11-30 03:30,30,20.95,21.05,20.9,20.95,720
DVZ16,2016-11-30 04:00,30,21.05,21.1,20.95,21,520
DVZ16,2016-11-30 04:30,30,21.05,21.1,21,21.1,460
DVZ16,2016-11-30 05:00,30,21.05,21.05,20.9,20.95,188
DVZ16,2016-11-30 05:30,30,20.95,21.05,20.9,20.9,788
DVZ16,2016-11-30 06:00,30,20.9,20.9,20.65,20.7,1790
DVZ16,2016-11-30 06:30,30,20.7,20.7,20.65,20.7,578
DVZ16,2016-11-30 07:00,30,20.7,20.75,20.65,20.75,1026
DVZ16,2016-11-30 07:30,30,20.75,20.75,20.65,20.65,1651
DVZ16,2016-11-30 08:00,30,20.65,20.65,20.55,20.65,1236
DVZ16,2016-11-30 08:30,30,20.7,20.75,20.6,20.75,868
DVZ16,2016-11-30 09:00,30,20.75,20.9,20.7,20.85,3219
DVZ16,2016-11-30 09:30,30,20.85,20.9,20.65,20.65,1908
DVZ16,2016-11-30 10:00,30,20.65,20.95,20.5,20.95,4045
DVZ16,2016-11-30 10:30,30,20.9,21,20.85,21,2482
DVZ16,2016-11-30 11:00,30,21,21.15,20.95,21.1,2181
DVZ16,2016-11-30 11:30,30,21.05,21.05,21.05,21.05,6
DVZ16,2016-11-30 12:00,30,21,21,20.85,20.95,200
DVZ16,2016-11-30 12:30,30,20.9,20.95,20.85,20.95,60
DVZ16,2016-11-30 13:00,30,21,21,20.95,20.95,65
DVZ16,2016-11-30 13:30,30,21.05,21.1,21,21,24
DVZ16,2016-11-30 14:00,30,21.1,21.1,20.85,20.85,144
DVZ16,2016-11-30 14:30,30,20.9,21.1,20.8,21.05,727
DVZ16,2016-12-01 02:00,1,21.25,21.35,20.95,20.95,902
DVZ16,2016-12-01 02:30,1,20.9,21.05,20.9,21,364
DVZ16,2016-12-01 03:00,1,21.05,21.25,21.05,21.15,1340
DVZ16,2016-12-01 03:30,1,21.15,21.25,21.1,21.15,722
DVZ16,2016-12-01 04:00,1,21.2,21.2,21,21.1,526
DVZ16,2016-12-01 04:30,1,21.1,21.25,21.1,21.25,791
DVZ16,2016-12-01 05:00,1,21.25,21.3,21.25,21.25,262
DVZ16,2016-12-01 05:30,1,21.2,21.2,21.15,21.2,214
DVZ16,2016-12-01 06:00,1,21.2,21.4,21.2,21.35,1078
DVZ16,2016-12-01 06:30,1,21.35,21.4,21.3,21.35,1815
DVZ16,2016-12-01 07:00,1,21.35,21.45,21.35,21.35,1654
DVZ16,2016-12-01 07:30,1,21.3,21.3,21.1,21.1,1490
DVZ16,2016-12-01 08:00,1,21.1,21.25,21,21.2,2018
DVZ16,2016-12-01 08:30,1,21.25,21.4,21.25,21.3,4301
DVZ16,2016-12-01 09:00,1,21.35,21.45,21.25,21.4,6162
DVZ16,2016-12-01 09:30,1,21.4,21.7,21.4,21.6,3430
DVZ16,2016-12-01 10:00,1,21.6,21.7,21.5,21.7,3994
DVZ16,2016-12-01 10:30,1,21.65,21.75,21.45,21.5,1820
DVZ16,2016-12-01 11:00,1,21.5,21.6,21.5,21.6,19
DVZ16,2016-12-01 11:30,1,21.6,21.65,21.55,21.65,312
DVZ16,2016-12-01 12:00,1,21.7,21.85,21.7,21.75,134
DVZ16,2016-12-01 12:30,1,21.7,21.85,21.65,21.85,164
DVZ16,2016-12-01 13:00,1,21.8,21.85,21.8,21.8,197
DVZ16,2016-12-01 13:30,1,21.8,21.8,21.75,21.75,17
DVZ16,2016-12-01 14:00,1,21.75,21.85,21.75,21.85,120
DVZ16,2016-12-01 14:30,1,21.9,21.95,21.75,21.8,449
DVZ16,2016-12-02 02:00,2,22.15,22.15,21.95,22.05,1849
DVZ16,2016-12-02 02:30,2,22.05,22.15,22,22.15,1487
DVZ16,2016-12-02 03:00,2,22.15,22.4,22.15,22.3,4001
DVZ16,2016-12-02 03:30,2,22.3,22.45,22.15,22.4,3056
DVZ16,2016-12-02 04:00,2,22.35,22.35,22.2,22.3,2550
DVZ16,2016-12-02 04:30,2,22.3,22.45,22.25,22.45,5868
DVZ16,2016-12-02 05:00,2,22.4,22.4,22.25,22.3,1773
DVZ16,2016-12-02 05:30,2,22.3,22.5,22.3,22.45,2189
DVZ16,2016-12-02 06:00,2,22.4,22.45,22.25,22.25,2291
DVZ16,2016-12-02 06:30,2,22.25,22.25,22.05,22.1,1676
DVZ16,2016-12-02 07:00,2,22.1,22.15,22,22,575
DVZ16,2016-12-02 07:30,2,22,22.15,22,22.05,795
DVZ16,2016-12-02 08:00,2,22.05,22.1,21.95,22.05,820
DVZ16,2016-12-02 08:30,2,22,22.1,21.7,21.7,2688
DVZ16,2016-12-02 09:00,2,21.65,21.75,21.55,21.65,2611
DVZ16,2016-12-02 09:30,2,21.6,21.7,21.4,21.4,2456
DVZ16,2016-12-02 10:00,2,21.4,21.45,21.15,21.35,3797
DVZ16,2016-12-02 10:30,2,21.4,21.5,21.3,21.45,989
DVZ16,2016-12-02 11:00,2,21.45,21.55,21.45,21.55,176
DVZ16,2016-12-02 11:30,2,21.6,21.6,21.55,21.55,44
DVZ16,2016-12-02 12:00,2,21.6,21.8,21.6,21.75,108
DVZ16,2016-12-02 12:30,2,21.75,21.75,21.65,21.65,91
DVZ16,2016-12-02 13:00,2,21.65,21.7,21.55,21.55,166
DVZ16,2016-12-02 13:30,2,21.55,21.65,21.5,21.6,78
DVZ16,2016-12-02 14:00,2,21.6,21.6,21.45,21.5,126
DVZ16,2016-12-02 14:30,2,21.5,21.65,21.25,21.35,919
DVZ16,2016-12-05 02:00,5,21.45,21.45,20.15,20.2,5635
DVZ16,2016-12-05 02:30,5,20.2,20.2,19.5,19.55,3580
DVZ16,2016-12-05 03:00,5,19.6,20.15,19.55,20.05,2624
DVZ16,2016-12-05 03:30,5,20.1,20.1,19.95,20.05,256
DVZ16,2016-12-05 04:00,5,20,20,19.8,19.95,1891
DVZ16,2016-12-05 04:30,5,20,20.2,20,20.1,693
DVZ16,2016-12-05 05:00,5,20.15,20.15,19.95,20.1,362
DVZ16,2016-12-05 05:30,5,20.15,20.2,20.05,20.1,196
DVZ16,2016-12-05 06:00,5,20.1,20.3,20.1,20.3,427
DVZ16,2016-12-05 06:30,5,20.3,20.35,20.15,20.25,557
DVZ16,2016-12-05 07:00,5,20.3,20.45,20.25,20.45,390
DVZ16,2016-12-05 07:30,5,20.45,20.45,20.3,20.4,562
DVZ16,2016-12-05 08:00,5,20.4,20.4,20.3,20.35,990
DVZ16,2016-12-05 08:30,5,20.3,20.35,20.05,20.05,1366
DVZ16,2016-12-05 09:00,5,20,20.15,19.9,19.95,3567
DVZ16,2016-12-05 09:30,5,19.9,20,19.8,19.8,2203
DVZ16,2016-12-05 10:00,5,19.75,19.8,19.4,19.4,4998
DVZ16,2016-12-05 10:30,5,19.45,19.5,19.4,19.4,1243
DVZ16,2016-12-05 11:00,5,19.5,19.5,19.4,19.45,176
DVZ16,2016-12-05 11:30,5,19.5,19.55,19.5,19.5,19
DVZ16,2016-12-05 12:00,5,19.45,19.45,19.45,19.45,88
DVZ16,2016-12-05 12:30,5,19.45,19.45,19.4,19.4,79
DVZ16,2016-12-05 13:00,5,19.45,19.45,19.35,19.35,31
DVZ16,2016-12-05 13:30,5,19.35,19.4,19.35,19.35,81
DVZ16,2016-12-05 14:00,5,19.35,19.4,19.3,19.35,243
DVZ16,2016-12-05 14:30,5,19.35,19.5,19.15,19.15,634
DVZ16,2016-12-06 02:00,6,19.4,19.5,19.1,19.25,3176
DVZ16,2016-12-06 02:30,6,19.25,19.35,18.9,18.95,1552
DVZ16,2016-12-06 03:00,6,18.95,19.1,18.95,19,1951
DVZ16,2016-12-06 03:30,6,19,19.05,18.75,18.8,2890
DVZ16,2016-12-06 04:00,6,18.8,18.9,18.6,18.9,2351
DVZ16,2016-12-06 04:30,6,18.9,18.95,18.85,18.9,394
DVZ16,2016-12-06 05:00,6,18.9,18.9,18.8,18.8,829
DVZ16,2016-12-06 05:30,6,18.8,18.95,18.7,18.9,2524
DVZ16,2016-12-06 06:00,6,18.95,19.1,18.95,19,1331
DVZ16,2016-12-06 06:30,6,19,19,18.9,18.95,525
DVZ16,2016-12-06 07:00,6,19,19.05,18.85,18.85,1862
DVZ16,2016-12-06 07:30,6,18.9,18.95,18.85,18.9,377
DVZ16,2016-12-06 08:00,6,18.9,18.9,18.8,18.85,1214
DVZ16,2016-12-06 08:30,6,18.85,19,18.85,18.95,2885
DVZ16,2016-12-06 09:00,6,18.9,18.9,18.75,18.85,2455
DVZ16,2016-12-06 09:30,6,18.9,18.9,18.7,18.7,2759
DVZ16,2016-12-06 10:00,6,18.7,18.75,18.5,18.65,3927
DVZ16,2016-12-06 10:30,6,18.6,18.65,18.5,18.55,1665
DVZ16,2016-12-06 11:00,6,18.5,18.5,18.4,18.4,846
DVZ16,2016-12-06 11:30,6,18.4,18.6,18.4,18.6,751
DVZ16,2016-12-06 12:00,6,18.6,18.6,18.55,18.6,97
DVZ16,2016-12-06 12:30,6,18.55,18.55,18.5,18.5,44
DVZ16,2016-12-06 13:00,6,18.5,18.55,18.5,18.55,16
DVZ16,2016-12-06 13:30,6,18.5,18.5,17.7,18.4,692
DVZ16,2016-12-06 14:00,6,18.4,18.65,18.4,18.65,770
DVZ16,2016-12-06 14:30,6,18.6,18.7,18.5,18.65,298
DVZ16,2016-12-07 02:00,7,18.35,18.4,18.15,18.3,3500
DVZ16,2016-12-07 02:30,7,18.35,18.35,17.95,18,2143
DVZ16,2016-12-07 03:00,7,18,18.1,17.95,17.95,2432
DVZ16,2016-12-07 03:30,7,17.95,18,17.85,18,2183
DVZ16,2016-12-07 04:00,7,18.05,18.05,17.9,17.9,3840
DVZ16,2016-12-07 04:30,7,17.9,17.95,17.9,17.95,206
DVZ16,2016-12-07 05:00,7,18,18.05,17.95,18.05,293
DVZ16,2016-12-07 05:30,7,18.05,18.05,18,18.05,797
DVZ16,2016-12-07 06:00,7,18.05,18.15,18.05,18.15,357
DVZ16,2016-12-07 06:30,7,18.1,18.25,18.1,18.2,577
DVZ16,2016-12-07 07:00,7,18.2,18.35,18.2,18.2,968
DVZ16,2016-12-07 07:30,7,18.25,18.3,18.2,18.25,1328
DVZ16,2016-12-07 08:00,7,18.2,18.25,18.15,18.15,1474
DVZ16,2016-12-07 08:30,7,18.15,18.2,18.05,18.05,2700
DVZ16,2016-12-07 09:00,7,18,18.05,17.9,17.95,3976
DVZ16,2016-12-07 09:30,7,17.95,18.05,17.9,18.05,2030
DVZ16,2016-12-07 10:00,7,18.05,18.1,17.95,18,2966
DVZ16,2016-12-07 10:30,7,18,18.05,17.85,17.85,1262
DVZ16,2016-12-07 11:00,7,17.85,17.95,17.85,17.9,152
DVZ16,2016-12-07 11:30,7,17.85,17.85,17.75,17.75,124
DVZ16,2016-12-07 12:00,7,17.75,17.8,17.65,17.75,601
DVZ16,2016-12-07 12:30,7,17.8,17.85,17.65,17.65,398
DVZ16,2016-12-07 13:00,7,17.65,17.75,17.55,17.7,407
DVZ16,2016-12-07 13:30,7,17.65,17.65,17.65,17.65,33
DVZ16,2016-12-07 14:00,7,17.7,17.75,17.55,17.55,211
DVZ16,2016-12-07 14:30,7,17.6,17.9,17.55,17.85,912
DVZ16,2016-12-07 15:00,7,18,18,18,18,15
DVZ16,2016-12-08 02:00,8,17.9,18.05,17.8,18,1412
DVZ16,2016-12-08 02:30,8,17.95,18,17.85,18,2770
DVZ16,2016-12-08 03:00,8,18,18.15,17.95,18.15,901
DVZ16,2016-12-08 03:30,8,18.1,18.15,18,18.05,515
DVZ16,2016-12-08 04:00,8,18.05,18.1,18.05,18.05,327
DVZ16,2016-12-08 04:30,8,18.05,18.05,18,18.05,381
DVZ16,2016-12-08 05:00,8,18,18.15,18,18.1,678
DVZ16,2016-12-08 05:30,8,18.1,18.1,17.95,18,388
DVZ16,2016-12-08 06:00,8,18,18.05,17.95,18,455
DVZ16,2016-12-08 06:30,8,18,18.4,17.6,17.65,4679
DVZ16,2016-12-08 07:00,8,17.65,17.95,17.6,17.75,2316
DVZ16,2016-12-08 07:30,8,17.75,17.75,17.4,17.6,3523
DVZ16,2016-12-08 08:00,8,17.65,17.9,17.65,17.75,1949
DVZ16,2016-12-08 08:30,8,17.75,17.9,17.7,17.85,2673
DVZ16,2016-12-08 09:00,8,17.85,17.95,17.75,17.75,3132
DVZ16,2016-12-08 09:30,8,17.7,17.8,17.65,17.65,2453
DVZ16,2016-12-08 10:00,8,17.65,17.7,17.45,17.5,4009
DVZ16,2016-12-08 10:30,8,17.45,17.6,17.45,17.55,1523
DVZ16,2016-12-08 11:00,8,17.55,17.55,17.5,17.55,37
DVZ16,2016-12-08 11:30,8,17.6,17.7,17.6,17.7,2276
DVZ16,2016-12-08 12:00,8,17.7,17.85,17.65,17.65,628
DVZ16,2016-12-08 12:30,8,17.65,17.75,17.6,17.75,121
DVZ16,2016-12-08 13:00,8,17.8,17.85,17.7,17.7,102
DVZ16,2016-12-08 13:30,8,17.65,17.75,17.65,17.65,494
DVZ16,2016-12-08 14:00,8,17.65,17.7,17.6,17.65,265
DVZ16,2016-12-08 14:30,8,17.55,17.65,17.5,17.55,248
DVZ16,2016-12-08 15:00,8,17.3,17.3,17.3,17.3,18
DVZ16,2016-12-09 02:00,9,17.7,18,17.5,17.95,2385
DVZ16,2016-12-09 02:30,9,17.9,17.95,17.8,17.9,1265
DVZ16,2016-12-09 03:00,9,17.9,17.95,17.8,17.85,466
DVZ16,2016-12-09 03:30,9,17.85,17.85,17.7,17.8,607
DVZ16,2016-12-09 04:00,9,17.8,17.85,17.7,17.75,340
DVZ16,2016-12-09 04:30,9,17.8,17.8,17.7,17.7,845
DVZ16,2016-12-09 05:00,9,17.75,17.8,17.7,17.8,102
DVZ16,2016-12-09 05:30,9,17.8,17.8,17.7,17.75,736
DVZ16,2016-12-09 06:00,9,17.75,17.9,17.75,17.85,298
DVZ16,2016-12-09 06:30,9,17.85,18,17.8,17.85,817
DVZ16,2016-12-09 07:00,9,17.85,18,17.8,17.95,669
DVZ16,2016-12-09 07:30,9,17.9,18,17.85,17.85,893
DVZ16,2016-12-09 08:00,9,17.85,17.9,17.8,17.85,944
DVZ16,2016-12-09 08:30,9,17.85,17.9,17.8,17.85,791
DVZ16,2016-12-09 09:00,9,17.85,17.85,17.75,17.8,1975
DVZ16,2016-12-09 09:30,9,17.8,17.8,17.7,17.8,1452
DVZ16,2016-12-09 10:00,9,17.8,17.85,17.7,17.75,2479
DVZ16,2016-12-09 10:30,9,17.75,17.8,17.65,17.7,1303
DVZ16,2016-12-09 11:00,9,17.65,17.75,17.65,17.7,260
DVZ16,2016-12-09 11:30,9,17.7,17.7,17.65,17.7,51
DVZ16,2016-12-09 12:00,9,17.7,17.75,17.65,17.7,138
DVZ16,2016-12-09 12:30,9,17.7,17.7,17.65,17.65,240
DVZ16,2016-12-09 13:00,9,17.65,17.7,17.65,17.65,125
DVZ16,2016-12-09 13:30,9,17.7,17.7,17.7,17.7,33
DVZ16,2016-12-09 14:00,9,17.65,17.65,17.55,17.55,215
DVZ16,2016-12-09 14:30,9,17.6,17.65,17.5,17.55,237
DVZ16,2016-12-12 02:00,12,17.65,17.8,17.6,17.8,2024
DVZ16,2016-12-12 02:30,12,17.75,17.85,17.65,17.75,1470
DVZ16,2016-12-12 03:00,12,17.75,17.9,17.75,17.9,747
DVZ16,2016-12-12 03:30,12,17.9,17.95,17.85,17.85,846
DVZ16,2016-12-12 04:00,12,17.8,17.9,17.8,17.85,681
DVZ16,2016-12-12 04:30,12,17.8,17.8,17.75,17.75,527
DVZ16,2016-12-12 05:00,12,17.75,17.8,17.7,17.7,332
DVZ16,2016-12-12 05:30,12,17.75,17.75,17.7,17.7,370
DVZ16,2016-12-12 06:00,12,17.7,17.7,17.6,17.6,1775
DVZ16,2016-12-12 06:30,12,17.6,17.7,17.55,17.7,340
DVZ16,2016-12-12 07:00,12,17.7,17.7,17.7,17.7,310
DVZ16,2016-12-12 07:30,12,17.7,17.75,17.7,17.7,447
DVZ16,2016-12-12 08:00,12,17.7,17.9,17.7,17.85,287
DVZ16,2016-12-12 08:30,12,17.8,17.85,17.65,17.65,847
DVZ16,2016-12-12 09:00,12,17.6,17.75,17.6,17.75,967
DVZ16,2016-12-12 09:30,12,17.7,17.75,17.7,17.7,686
DVZ16,2016-12-12 10:00,12,17.75,17.8,17.65,17.65,773
DVZ16,2016-12-12 10:30,12,17.7,17.75,17.7,17.75,420
DVZ16,2016-12-12 11:00,12,17.8,17.95,17.8,17.9,377
DVZ16,2016-12-12 11:30,12,17.9,17.95,17.85,17.95,113
DVZ16,2016-12-12 12:00,12,17.9,17.9,17.9,17.9,30
DVZ16,2016-12-12 12:30,12,17.9,17.95,17.85,17.9,71
DVZ16,2016-12-12 13:00,12,17.85,17.85,17.85,17.85,57
DVZ16,2016-12-12 13:30,12,17.85,17.9,17.85,17.85,62
DVZ16,2016-12-12 14:00,12,17.85,17.95,17.85,17.9,40
DVZ16,2016-12-12 14:30,12,17.85,17.85,17.85,17.85,41
DVZ16,2016-12-13 02:00,13,17.6,17.65,17.5,17.6,1138
DVZ16,2016-12-13 02:30,13,17.6,17.65,17.45,17.5,1428
DVZ16,2016-12-13 03:00,13,17.5,17.55,17.4,17.4,1312
DVZ16,2016-12-13 03:30,13,17.45,17.5,17.4,17.45,1883
DVZ16,2016-12-13 04:00,13,17.45,17.5,17.4,17.45,356
DVZ16,2016-12-13 04:30,13,17.45,17.45,17.3,17.3,599
DVZ16,2016-12-13 05:00,13,17.3,17.4,17.3,17.4,426
DVZ16,2016-12-13 05:30,13,17.4,17.4,17.35,17.4,339
DVZ16,2016-12-13 06:00,13,17.45,17.45,17.4,17.4,459
DVZ16,2016-12-13 06:30,13,17.4,17.5,17.35,17.5,1366
DVZ16,2016-12-13 07:00,13,17.45,17.5,17.4,17.45,324
DVZ16,2016-12-13 07:30,13,17.5,17.6,17.5,17.5,258
DVZ16,2016-12-13 08:00,13,17.5,17.55,17.45,17.45,324
DVZ16,2016-12-13 08:30,13,17.45,17.5,17.35,17.45,2837
DVZ16,2016-12-13 09:00,13,17.4,17.45,17.4,17.4,435
DVZ16,2016-12-13 09:30,13,17.45,17.5,17.4,17.45,974
DVZ16,2016-12-13 10:00,13,17.45,17.6,17.4,17.4,1744
DVZ16,2016-12-13 10:30,13,17.45,17.55,17.4,17.55,593
DVZ16,2016-12-13 11:00,13,17.55,17.65,17.55,17.6,454
DVZ16,2016-12-13 11:30,13,17.6,17.6,17.5,17.5,199
DVZ16,2016-12-13 12:00,13,17.5,17.55,17.5,17.55,133
DVZ16,2016-12-13 12:30,13,17.6,17.7,17.6,17.6,374
DVZ16,2016-12-13 13:00,13,17.55,17.65,17.55,17.65,198
DVZ16,2016-12-13 13:30,13,17.65,17.65,17.6,17.6,118
DVZ16,2016-12-13 14:00,13,17.6,17.65,17.6,17.65,139
DVZ16,2016-12-13 14:30,13,17.65,17.7,17.55,17.7,439
DVZ16,2016-12-14 02:00,14,17.8,17.9,17.75,17.75,1524
DVZ16,2016-12-14 02:30,14,17.7,17.95,17.7,17.85,893
DVZ16,2016-12-14 03:00,14,17.8,17.9,17.7,17.85,945
DVZ16,2016-12-14 03:30,14,17.8,17.85,17.7,17.85,375
DVZ16,2016-12-14 04:00,14,17.8,17.9,17.8,17.85,1156
DVZ16,2016-12-14 04:30,14,17.8,17.85,17.8,17.8,752
DVZ16,2016-12-14 05:00,14,17.8,17.85,17.8,17.8,1083
DVZ16,2016-12-14 05:30,14,17.8,17.8,17.8,17.8,864
DVZ16,2016-12-14 06:00,14,17.8,17.85,17.75,17.8,408
DVZ16,2016-12-14 06:30,14,17.8,17.85,17.8,17.85,164
DVZ16,2016-12-14 07:00,14,17.85,17.9,17.85,17.9,546
DVZ16,2016-12-14 07:30,14,17.9,17.9,17.8,17.8,1408
DVZ16,2016-12-14 08:00,14,17.8,17.85,17.8,17.8,333
DVZ16,2016-12-14 08:30,14,17.75,17.8,17.7,17.8,1608
DVZ16,2016-12-14 09:00,14,17.75,17.8,17.6,17.6,4019
DVZ16,2016-12-14 09:30,14,17.55,17.6,17.45,17.5,2903
DVZ16,2016-12-14 10:00,14,17.5,17.7,17.5,17.6,2971
DVZ16,2016-12-14 10:30,14,17.55,17.65,17.5,17.5,1153
DVZ16,2016-12-14 11:00,14,17.45,17.55,17.45,17.55,260
DVZ16,2016-12-14 11:30,14,17.5,17.5,17.5,17.5,10
DVZ16,2016-12-14 12:00,14,17.55,17.55,17.55,17.55,59
DVZ16,2016-12-14 12:30,14,17.5,17.55,17.25,17.35,559
DVZ16,2016-12-14 13:00,14,17.2,17.65,17.1,17.65,729
DVZ16,2016-12-14 13:30,14,17.3,17.55,17.25,17.45,158
DVZ16,2016-12-14 14:00,14,17.6,17.8,17.35,17.65,184
DVZ16,2016-12-14 14:30,14,17.5,17.7,17.2,17.6,259
DVZ16,2016-12-14 15:00,14,17.45,17.45,17.45,17.45,8
DVZ16,2016-12-15 02:00,15,17.45,17.45,16.9,17.1,2404
DVZ16,2016-12-15 02:30,15,17.1,17.25,17.05,17.1,2888
DVZ16,2016-12-15 03:00,15,17.1,17.2,17,17,2410
DVZ16,2016-12-15 03:30,15,17.05,17.05,16.95,17.05,2609
DVZ16,2016-12-15 04:00,15,17.1,17.1,16.95,17,828
DVZ16,2016-12-15 04:30,15,17,17,16.95,17,1103
DVZ16,2016-12-15 05:00,15,17.05,17.05,16.95,17.05,437
DVZ16,2016-12-15 05:30,15,17,17.15,16.95,17.15,866
DVZ16,2016-12-15 06:00,15,17.15,17.3,17.15,17.3,751
DVZ16,2016-12-15 06:30,15,17.3,17.3,17.15,17.25,2379
DVZ16,2016-12-15 07:00,15,17.25,17.3,17.2,17.25,680
DVZ16,2016-12-15 07:30,15,17.25,17.25,17.15,17.2,1343
DVZ16,2016-12-15 08:00,15,17.2,17.2,17.1,17.15,430
DVZ16,2016-12-15 08:30,15,17.2,17.2,17.1,17.1,1706
DVZ16,2016-12-15 09:00,15,17.1,17.1,17,17.05,1653
DVZ16,2016-12-15 09:30,15,17.05,17.05,16.95,17,1821
DVZ16,2016-12-15 10:00,15,17,17.1,16.95,17.1,4939
DVZ16,2016-12-15 10:30,15,17.05,17.2,17.05,17.15,2039
DVZ16,2016-12-15 11:00,15,17.05,17.1,17.05,17.1,402
DVZ16,2016-12-15 11:30,15,17.15,17.15,17.1,17.1,59
DVZ16,2016-12-15 12:00,15,17.1,17.15,17.05,17.15,44
DVZ16,2016-12-15 12:30,15,17.25,17.25,17.15,17.2,66
DVZ16,2016-12-15 13:00,15,17.15,17.15,17.15,17.15,16
DVZ16,2016-12-15 13:30,15,17.15,17.25,17.15,17.25,45
DVZ16,2016-12-15 14:00,15,17.25,17.25,17.2,17.2,32
DVZ16,2016-12-15 14:30,15,17.15,17.15,17.15,17.15,21
DVZ16,2016-12-15 15:00,15,16.95,16.95,16.95,16.95,1
DVZ16,2016-12-16 02:00,16,17.15,17.2,17,17.1,1288
DVZ16,2016-12-16 02:30,16,17.1,17.2,17,17.05,649
DVZ16,2016-12-16 03:00,16,17.05,17.15,17,17.1,1462
DVZ16,2016-12-16 03:30,16,17.15,17.15,16.9,16.95,1805
DVZ16,2016-12-16 04:00,16,17,17,16.95,17,2114
DVZ16,2016-12-16 04:30,16,16.95,16.95,16.45,16.5,3156
DVZ16,2016-12-16 05:00,16,16.5,16.7,16.5,16.7,1760
DVZ16,2016-12-16 05:30,16,16.7,16.75,16.55,16.6,1172
DVZ16,2016-12-16 06:00,16,16.6,16.7,16.55,16.65,1399
DVZ16,2016-12-16 06:30,16,16.6,16.65,16.45,16.5,1454
DVZ16,2016-12-16 07:00,16,16.5,16.55,16.45,16.5,1173
DVZ16,2016-12-16 07:30,16,16.45,16.45,16.4,16.45,1810
DVZ16,2016-12-16 08:00,16,16.45,16.45,16.25,16.3,3707
DVZ16,2016-12-16 08:30,16,16.3,16.4,16.1,16.15,1828
DVZ16,2016-12-16 09:00,16,16.15,16.4,16.15,16.4,2813
DVZ16,2016-12-16 09:30,16,16.4,16.4,16.3,16.35,1486
DVZ16,2016-12-16 10:00,16,16.3,16.5,16.3,16.5,3301
DVZ16,2016-12-16 10:30,16,16.5,16.55,16.4,16.45,1476
DVZ16,2016-12-16 11:00,16,16.5,16.55,16.5,16.55,112
DVZ16,2016-12-16 12:00,16,16.5,16.55,16.5,16.55,34
DVZ16,2016-12-16 13:00,16,16.5,16.5,16.5,16.5,25
DVZ16,2016-12-16 13:30,16,16.45,16.45,16.1,16.1,122
DVZ16,2016-12-16 14:00,16,16.25,16.4,16.25,16.4,105
DVZ16,2016-12-16 14:30,16,16.3,16.35,16.3,16.35,21
DVZ16,2016-12-16 15:00,16,16.55,16.55,16.55,16.55,19
DVZ16,2016-12-19 02:00,19,16.5,16.5,16.25,16.25,1015
DVZ16,2016-12-19 02:30,19,16.25,16.3,16.1,16.15,843
DVZ16,2016-12-19 03:00,19,16.15,16.15,16,16.1,1142
DVZ16,2016-12-19 03:30,19,16.1,16.15,16.05,16.05,1902
DVZ16,2016-12-19 04:00,19,16.1,16.15,15.95,16,1887
DVZ16,2016-12-19 04:30,19,16,16.05,15.95,15.95,1602
DVZ16,2016-12-19 05:00,19,15.95,16,15.95,16,878
DVZ16,2016-12-19 05:30,19,16,16,15.95,16,269
DVZ16,2016-12-19 06:00,19,16,16.05,15.95,15.95,151
DVZ16,2016-12-19 06:30,19,16,16,16,16,75
DVZ16,2016-12-19 07:00,19,16,16,15.95,15.95,223
DVZ16,2016-12-19 07:30,19,15.95,15.95,15.9,15.9,787
DVZ16,2016-12-19 08:00,19,15.85,15.95,15.85,15.9,312
DVZ16,2016-12-19 08:30,19,15.9,15.95,15.9,15.9,1174
DVZ16,2016-12-19 09:00,19,15.85,15.9,15.8,15.85,626
DVZ16,2016-12-19 09:30,19,15.85,15.85,15.75,15.8,2435
DVZ16,2016-12-19 10:00,19,15.8,15.8,15.75,15.8,2204
DVZ16,2016-12-19 10:30,19,15.8,15.8,15.75,15.75,674
DVZ16,2016-12-19 11:00,19,15.75,15.75,15.65,15.65,27
DVZ16,2016-12-19 11:30,19,15.6,15.6,15.6,15.6,32
DVZ16,2016-12-19 13:00,19,15.45,15.45,15.45,15.45,1
DVZ16,2016-12-19 13:30,19,15.45,15.45,15.45,15.45,6
DVZ16,2016-12-20 02:00,20,15.55,15.6,15.35,15.35,2195
DVZ16,2016-12-20 02:30,20,15.3,15.3,15.2,15.2,1856
DVZ16,2016-12-20 03:00,20,15.2,15.25,15.2,15.25,959
DVZ16,2016-12-20 03:30,20,15.25,15.25,15.05,15.1,1132
DVZ16,2016-12-20 04:00,20,15.1,15.1,15.05,15.05,490
DVZ16,2016-12-20 04:30,20,15.1,15.1,15.05,15.05,586
DVZ16,2016-12-20 05:00,20,15.05,15.2,15.05,15.1,1180
DVZ16,2016-12-20 05:30,20,15.15,15.15,15.05,15.05,522
DVZ16,2016-12-20 06:00,20,15.05,15.05,15,15,67
DVZ16,2016-12-20 06:30,20,15,15.3,15,15.3,571
DVZ16,2016-12-20 07:00,20,15.25,15.25,15.15,15.25,438
DVZ16,2016-12-20 07:30,20,15.25,15.25,15.2,15.25,280
DVZ16,2016-12-20 08:00,20,15.3,15.35,15.25,15.35,510
DVZ16,2016-12-20 08:30,20,15.35,15.35,15.25,15.3,1004
DVZ16,2016-12-20 09:00,20,15.3,15.4,15.25,15.3,3235
DVZ16,2016-12-20 09:30,20,15.3,15.3,15.1,15.1,968
DVZ16,2016-12-20 10:00,20,15.1,15.2,15.1,15.15,2096
DVZ16,2016-12-20 10:30,20,15.2,15.2,15.1,15.1,1733
DVZ16,2016-12-20 11:30,20,15.1,15.1,15.1,15.1,175
DVZ16,2016-12-20 12:00,20,15.05,15.05,15.05,15.05,90
DVZ16,2016-12-20 12:30,20,15,15,15,15,15
DVZ16,2016-12-20 13:00,20,14.95,14.95,14.95,14.95,84
DVZ16,2016-12-20 13:30,20,14.95,14.95,14.95,14.95,1
DVZ16,2016-12-20 15:00,20,14.95,14.95,14.95,14.95,9
DVZ16,2016-12-21 02:00,21,15.3,15.3,14.85,15.05,1288
DVZ16,2016-12-21 02:30,21,15.05,15.1,15.05,15.1,352
DVZ16,2016-12-21 03:00,21,15.05,15.15,15.05,15.1,1141
DVZ16,2016-12-21 03:30,21,15.05,15.15,15,15,2575
DVZ16,2016-12-21 04:00,21,15,15.05,14.75,14.75,436
DVZ16,2016-12-21 04:30,21,14.8,14.8,14.35,14.4,57