DVZ17,2017-04-24 07:00,24,19.3,19.3,19.3,19.3,7
DVZ17,2017-04-24 09:00,24,19.35,19.35,19.35,19.35,9
DVZ17,2017-04-25 04:30,25,19.35,19.35,19.35,19.35,19
DVZ17,2017-04-25 06:00,25,19.35,19.4,19.35,19.4,9
DVZ17,2017-04-25 09:00,25,19.25,19.25,19.25,19.25,19
DVZ17,2017-04-28 08:00,28,19.4,19.4,19.4,19.4,9
DVZ17,2017-05-04 02:30,4,19,19,19,19,358
DVZ17,2017-05-04 03:30,4,19.05,19.05,19.05,19.05,7
DVZ17,2017-05-05 08:00,5,18.9,18.9,18.9,18.9,1
DVZ17,2017-05-08 04:00,8,18.9,18.9,18.9,18.9,18
DVZ17,2017-05-08 06:30,8,19,19,19,19,5
DVZ17,2017-05-08 14:30,8,18.95,18.95,18.95,18.95,4
DVZ17,2017-05-09 02:00,9,18.8,18.8,18.8,18.8,9
DVZ17,2017-05-09 02:30,9,18.7,18.7,18.65,18.65,17
DVZ17,2017-05-10 08:00,10,18.9,18.9,18.9,18.9,10
DVZ17,2017-05-10 09:00,10,18.85,18.85,18.85,18.85,46
DVZ17,2017-05-10 10:00,10,19.05,19.05,19.05,19.05,8
DVZ17,2017-05-10 10:30,10,18.95,19.05,18.95,19.05,2
DVZ17,2017-05-11 02:00,11,18.9,18.9,18.9,18.9,1
DVZ17,2017-05-11 06:30,11,19.25,19.25,19.25,19.25,3
DVZ17,2017-05-11 07:00,11,19.2,19.2,19.2,19.2,10
DVZ17,2017-05-11 08:00,11,19.2,19.2,19.2,19.2,1
DVZ17,2017-05-11 09:00,11,19.2,19.2,19.2,19.2,10
DVZ17,2017-05-12 07:00,12,19.15,19.25,19.15,19.25,45
DVZ17,2017-05-15 02:00,15,19.25,19.25,19.25,19.25,18
DVZ17,2017-05-16 03:00,16,19.1,19.1,19.1,19.1,8
DVZ17,2017-05-16 08:00,16,19.1,19.1,19.1,19.1,10
DVZ17,2017-05-16 08:30,16,19.15,19.15,19.15,19.15,20
DVZ17,2017-05-16 10:00,16,19.2,19.2,19.2,19.2,150
DVZ17,2017-05-16 10:30,16,19.15,19.15,19.15,19.15,1
DVZ17,2017-05-17 02:00,17,19.45,19.45,19.35,19.4,120
DVZ17,2017-05-17 02:30,17,19.35,19.35,19.35,19.35,90
DVZ17,2017-05-17 03:00,17,19.35,19.35,19.35,19.35,221
DVZ17,2017-05-17 04:30,17,19.4,19.4,19.4,19.4,10
DVZ17,2017-05-17 05:00,17,19.4,19.4,19.4,19.4,10
DVZ17,2017-05-17 06:00,17,19.4,19.4,19.4,19.4,10
DVZ17,2017-05-17 07:30,17,19.5,19.5,19.5,19.5,40
DVZ17,2017-05-17 08:00,17,19.5,19.55,19.5,19.55,16
DVZ17,2017-05-17 09:30,17,19.6,19.7,19.6,19.7,20
DVZ17,2017-05-17 10:00,17,19.7,19.8,19.7,19.8,180
DVZ17,2017-05-17 10:30,17,19.65,19.65,19.65,19.65,3
DVZ17,2017-05-18 02:00,18,19.7,19.7,19.7,19.7,8
DVZ17,2017-05-18 03:30,18,19.75,19.75,19.75,19.75,10
DVZ17,2017-05-18 04:00,18,19.75,19.75,19.75,19.75,14
DVZ17,2017-05-18 04:30,18,19.85,19.9,19.85,19.9,32
DVZ17,2017-05-18 05:30,18,19.9,19.9,19.9,19.9,2
DVZ17,2017-05-19 02:30,19,19.55,19.55,19.5,19.5,250
DVZ17,2017-05-19 03:00,19,19.45,19.45,19.45,19.45,1
DVZ17,2017-05-19 10:00,19,19.35,19.35,19.35,19.35,25
DVZ17,2017-05-24 03:00,24,19.3,19.3,19.3,19.3,1
DVZ17,2017-05-24 03:30,24,19.3,19.3,19.3,19.3,10
DVZ17,2017-05-24 07:30,24,19.45,19.45,19.45,19.45,1
DVZ17,2017-05-24 08:00,24,19.35,19.35,19.35,19.35,10
DVZ17,2017-05-25 04:00,25,19.15,19.15,19.15,19.15,10
DVZ17,2017-05-25 05:30,25,19.15,19.15,19.15,19.15,3
DVZ17,2017-05-26 09:30,26,19.15,19.15,19.15,19.15,100
DVZ17,2017-05-29 02:30,29,19.4,19.4,19.35,19.35,15
DVZ17,2017-05-29 03:30,29,19.3,19.3,19.3,19.3,10
DVZ17,2017-05-29 04:00,29,19.25,19.25,19.25,19.25,7
DVZ17,2017-05-29 07:30,29,19.3,19.3,19.3,19.3,5
DVZ17,2017-05-30 02:00,30,19.4,19.45,19.4,19.4,17
DVZ17,2017-05-30 03:00,30,19.35,19.35,19.35,19.35,10
DVZ17,2017-05-30 06:00,30,19.45,19.45,19.45,19.45,14
DVZ17,2017-05-31 05:00,31,19.15,19.15,19.15,19.15,25
DVZ17,2017-05-31 07:30,31,19.1,19.1,19.1,19.1,25
DVZ17,2017-05-31 08:00,31,19.05,19.05,19.05,19.05,25
DVZ17,2017-06-01 02:30,1,19.15,19.2,19.15,19.2,17
DVZ17,2017-06-01 09:00,1,19.05,19.05,19.05,19.05,2
DVZ17,2017-06-01 09:30,1,18.95,18.95,18.95,18.95,1
DVZ17,2017-06-01 10:00,1,19,19,19,19,7
DVZ17,2017-06-01 10:30,1,19.05,19.05,19.05,19.05,43
DVZ17,2017-06-01 11:00,1,19.1,19.1,19.1,19.1,200
DVZ17,2017-06-02 09:00,2,19.1,19.1,19.1,19.1,70
DVZ17,2017-06-02 10:00,2,19.05,19.05,19,19,190
DVZ17,2017-06-05 09:30,5,19,19,19,19,600
DVZ17,2017-06-05 10:00,5,19,19,19,19,150
DVZ17,2017-06-05 11:00,5,19.15,19.15,19.15,19.15,9
DVZ17,2017-06-06 05:00,6,19.1,19.1,19.1,19.1,10
DVZ17,2017-06-06 09:00,6,19.15,19.15,19.15,19.15,10
DVZ17,2017-06-06 09:30,6,19.25,19.25,19.25,19.25,20
DVZ17,2017-06-06 10:30,6,19.3,19.3,19.3,19.3,79
DVZ17,2017-06-06 12:00,6,19.25,19.25,19.25,19.25,36
DVZ17,2017-06-07 02:30,7,19.15,19.15,19.15,19.15,20
DVZ17,2017-06-07 04:30,7,19.25,19.25,19.25,19.25,3
DVZ17,2017-06-07 07:00,7,19.1,19.15,19.1,19.15,320
DVZ17,2017-06-07 09:00,7,19.2,19.2,19.2,19.2,1
DVZ17,2017-06-07 10:30,7,19.2,19.2,19.2,19.2,51
DVZ17,2017-06-07 11:00,7,19.3,19.3,19.3,19.3,40
DVZ17,2017-06-08 08:30,8,18.95,18.95,18.95,18.95,1
DVZ17,2017-06-09 02:00,9,18.75,18.75,18.75,18.75,1
DVZ17,2017-06-09 02:30,9,18.85,18.85,18.85,18.85,1
DVZ17,2017-06-09 04:30,9,18.9,19.05,18.9,19.05,1251
DVZ17,2017-06-09 05:30,9,18.9,18.9,18.9,18.9,100
DVZ17,2017-06-09 10:00,9,18.9,18.9,18.9,18.9,200
DVZ17,2017-06-12 02:30,12,18.9,18.9,18.9,18.9,4
DVZ17,2017-06-12 08:30,12,19.05,19.05,19.05,19.05,10
DVZ17,2017-06-12 09:30,12,19.1,19.1,19.05,19.05,210
DVZ17,2017-06-13 08:30,13,19,19.05,19,19.05,20
DVZ17,2017-06-13 09:30,13,19.05,19.05,19.05,19.05,10
DVZ17,2017-06-13 10:30,13,19,19,18.95,18.95,126
DVZ17,2017-06-14 03:30,14,18.85,18.85,18.85,18.85,5
DVZ17,2017-06-14 07:30,14,18.95,18.95,18.95,18.95,13
DVZ17,2017-06-14 08:00,14,18.95,19,18.95,19,87
DVZ17,2017-06-14 08:30,14,19,19.2,19,19.1,176
DVZ17,2017-06-14 09:00,14,19.1,19.2,19.1,19.15,345
DVZ17,2017-06-14 09:30,14,19.15,19.15,19.15,19.15,50
DVZ17,2017-06-14 10:00,14,19.2,19.2,19.15,19.2,156
DVZ17,2017-06-14 10:30,14,19.2,19.2,19.2,19.2,99
DVZ17,2017-06-14 11:00,14,19.25,19.25,19.25,19.25,187
DVZ17,2017-06-15 02:30,15,19.45,19.45,19.45,19.45,2
DVZ17,2017-06-15 03:00,15,19.3,19.3,19.2,19.2,107
DVZ17,2017-06-15 04:00,15,19.4,19.4,19.4,19.4,5
DVZ17,2017-06-15 06:00,15,19.3,19.3,19.3,19.3,55
DVZ17,2017-06-15 14:30,15,19.2,19.2,19.2,19.2,2
DVZ17,2017-06-16 02:00,16,19.35,19.35,19.35,19.35,27
DVZ17,2017-06-16 04:30,16,19.05,19.05,19.05,19.05,50
DVZ17,2017-06-16 08:00,16,19.05,19.05,19.05,19.05,17
DVZ17,2017-06-19 03:00,19,18.85,18.85,18.85,18.85,2
DVZ17,2017-06-19 07:00,19,18.85,18.85,18.85,18.85,3
DVZ17,2017-06-19 07:30,19,18.8,18.8,18.75,18.75,10
DVZ17,2017-06-19 08:00,19,18.7,18.7,18.7,18.7,1
DVZ17,2017-06-20 02:00,20,18.8,18.8,18.6,18.6,11
DVZ17,2017-06-20 10:00,20,18.6,18.6,18.6,18.6,50
DVZ17,2017-06-20 10:30,20,18.7,18.7,18.7,18.7,7
DVZ17,2017-06-20 13:00,20,18.75,18.75,18.75,18.75,10
DVZ17,2017-06-21 02:00,21,18.85,18.85,18.85,18.85,48
DVZ17,2017-06-21 02:30,21,18.85,18.85,18.85,18.85,1
DVZ17,2017-06-21 07:30,21,18.6,18.6,18.6,18.6,200
DVZ17,2017-06-21 09:00,21,18.5,18.5,18.5,18.5,200
DVZ17,2017-06-21 09:30,21,18.5,18.5,18.5,18.5,64
DVZ17,2017-06-21 10:00,21,18.55,18.55,18.55,18.55,2
DVZ17,2017-06-22 08:00,22,18.45,18.45,18.45,18.45,29
DVZ17,2017-06-22 11:00,22,18.45,18.45,18.45,18.45,60
DVZ17,2017-06-23 02:30,23,18.55,18.55,18.55,18.55,14
DVZ17,2017-06-23 12:00,23,18.55,18.55,18.5,18.5,4
DVZ17,2017-06-23 14:00,23,18.5,18.5,18.5,18.5,46
DVZ17,2017-06-26 02:00,26,18.4,18.4,18.3,18.3,101
DVZ17,2017-06-26 04:00,26,18.3,18.3,18.3,18.3,26
DVZ17,2017-06-26 05:00,26,18.2,18.2,18.2,18.2,1
DVZ17,2017-06-26 09:00,26,18.15,18.15,18.15,18.15,2
DVZ17,2017-06-26 09:30,26,18.1,18.2,18.1,18.2,161
DVZ17,2017-06-27 06:00,27,18.2,18.2,18.2,18.2,180
DVZ17,2017-06-27 09:00,27,18.15,18.15,18.1,18.1,29
DVZ17,2017-06-27 10:00,27,18.15,18.15,18.15,18.15,55
DVZ17,2017-06-27 11:30,27,18.1,18.1,18.1,18.1,55
DVZ17,2017-06-28 03:00,28,18.2,18.25,18.2,18.25,83
DVZ17,2017-06-28 08:30,28,18.15,18.15,18.15,18.15,30
DVZ17,2017-06-28 09:30,28,18.15,18.15,18.05,18.05,34
DVZ17,2017-06-28 10:30,28,18.15,18.15,18.15,18.15,20
DVZ17,2017-06-29 03:30,29,18.15,18.2,18.15,18.2,105
DVZ17,2017-06-29 07:00,29,18.15,18.15,18.15,18.15,20
DVZ17,2017-06-29 08:30,29,18.3,18.3,18.25,18.25,5
DVZ17,2017-06-29 09:00,29,18.3,18.3,18.3,18.3,9
DVZ17,2017-06-29 09:30,29,18.35,18.35,18.35,18.35,4
DVZ17,2017-06-29 10:30,29,18.5,18.5,18.5,18.5,20
DVZ17,2017-06-30 04:30,30,18.2,18.2,18.2,18.2,60
DVZ17,2017-06-30 05:00,30,18.2,18.2,18.2,18.2,10
DVZ17,2017-06-30 07:30,30,18.15,18.15,18.15,18.15,20
DVZ17,2017-06-30 08:30,30,18.2,18.2,18.2,18.2,20
DVZ17,2017-06-30 09:00,30,18.3,18.3,18.25,18.25,40
DVZ17,2017-06-30 10:30,30,18.25,18.25,18.15,18.2,18
DVZ17,2017-07-03 03:00,3,18.1,18.1,18.1,18.1,40
DVZ17,2017-07-03 04:00,3,18.1,18.1,18.1,18.1,36
DVZ17,2017-07-03 04:30,3,18,18,18,18,100
DVZ17,2017-07-03 05:00,3,17.95,17.95,17.95,17.95,10
DVZ17,2017-07-03 05:30,3,17.9,17.9,17.85,17.85,20
DVZ17,2017-07-03 09:00,3,17.8,17.8,17.8,17.8,8
DVZ17,2017-07-03 09:30,3,17.85,17.85,17.85,17.85,10
DVZ17,2017-07-03 10:00,3,17.85,17.85,17.8,17.8,71
DVZ17,2017-07-03 12:00,3,18.1,18.1,18.1,18.1,36
DVZ17,2017-07-04 02:30,4,17.85,17.85,17.85,17.85,6
DVZ17,2017-07-04 03:30,4,17.85,17.85,17.85,17.85,34
DVZ17,2017-07-04 04:00,4,17.8,17.8,17.8,17.8,9
DVZ17,2017-07-04 05:00,4,17.8,17.8,17.8,17.8,9
DVZ17,2017-07-04 06:00,4,17.85,17.85,17.85,17.85,8
DVZ17,2017-07-04 08:00,4,17.8,17.8,17.8,17.8,18
DVZ17,2017-07-04 08:30,4,17.85,17.85,17.85,17.85,85
DVZ17,2017-07-04 10:00,4,17.85,17.85,17.85,17.85,5
DVZ17,2017-07-04 10:30,4,17.85,17.85,17.85,17.85,30
DVZ17,2017-07-05 03:30,5,17.95,17.95,17.95,17.95,200
DVZ17,2017-07-05 08:00,5,17.9,17.9,17.9,17.9,74
DVZ17,2017-07-05 08:30,5,18,18.05,18,18.05,33
DVZ17,2017-07-06 02:30,6,18.05,18.05,18.05,18.05,1
DVZ17,2017-07-06 09:30,6,18.15,18.15,18.15,18.15,30
DVZ17,2017-07-06 11:00,6,18.15,18.15,18.15,18.15,50
DVZ17,2017-07-06 14:00,6,18.25,18.25,18.25,18.25,4
DVZ17,2017-07-06 14:30,6,18.25,18.3,18.25,18.3,2
DVZ17,2017-07-10 04:00,10,18,18.05,18,18.05,900
DVZ17,2017-07-10 08:00,10,18.1,18.15,18.1,18.1,18
DVZ17,2017-07-10 08:30,10,18.15,18.15,18.1,18.1,18
DVZ17,2017-07-10 09:00,10,18.05,18.05,18.05,18.05,150
DVZ17,2017-07-10 10:00,10,18.05,18.05,18,18,14
DVZ17,2017-07-11 03:00,11,18,18,18,18,9
DVZ17,2017-07-11 09:30,11,17.95,17.95,17.95,17.95,57
DVZ17,2017-07-11 10:00,11,18,18,18,18,90
DVZ17,2017-07-11 12:30,11,17.95,17.95,17.95,17.95,20
DVZ17,2017-07-12 03:00,12,17.8,17.8,17.8,17.8,2
DVZ17,2017-07-12 08:00,12,17.7,17.7,17.7,17.7,1
DVZ17,2017-07-12 10:30,12,17.6,17.6,17.55,17.55,20
DVZ17,2017-07-12 14:30,12,17.5,17.5,17.45,17.45,7
DVZ17,2017-07-13 04:30,13,17.5,17.5,17.5,17.5,4
DVZ17,2017-07-13 06:00,13,17.5,17.5,17.5,17.5,1
DVZ17,2017-07-14 04:00,14,17.6,17.6,17.6,17.6,100
DVZ17,2017-07-14 04:30,14,17.75,17.75,17.65,17.65,339
DVZ17,2017-07-14 05:00,14,17.65,17.65,17.65,17.65,7
DVZ17,2017-07-14 05:30,14,17.65,17.65,17.65,17.65,36
DVZ17,2017-07-14 06:00,14,17.7,17.7,17.7,17.7,305
DVZ17,2017-07-14 06:30,14,17.75,17.75,17.75,17.75,9
DVZ17,2017-07-14 07:00,14,17.75,17.75,17.75,17.75,8
DVZ17,2017-07-14 07:30,14,17.7,17.75,17.7,17.7,43
DVZ17,2017-07-14 08:00,14,17.75,17.85,17.75,17.85,103
DVZ17,2017-07-14 08:30,14,17.9,17.9,17.75,17.8,158
DVZ17,2017-07-14 09:00,14,17.85,17.85,17.8,17.8,61
DVZ17,2017-07-14 09:30,14,17.85,17.85,17.85,17.85,188
DVZ17,2017-07-14 10:00,14,17.9,17.9,17.8,17.8,248
DVZ17,2017-07-14 10:30,14,17.75,17.75,17.65,17.65,70
DVZ17,2017-07-17 02:00,17,17.65,17.65,17.65,17.65,8
DVZ17,2017-07-17 02:30,17,17.75,17.75,17.7,17.7,16
DVZ17,2017-07-17 03:00,17,17.8,17.9,17.8,17.85,201
DVZ17,2017-07-17 03:30,17,17.8,17.95,17.8,17.95,147
DVZ17,2017-07-17 04:00,17,17.95,17.95,17.9,17.9,163
DVZ17,2017-07-17 04:30,17,17.85,17.85,17.85,17.85,12
DVZ17,2017-07-17 07:00,17,17.65,17.75,17.65,17.75,171
DVZ17,2017-07-17 07:30,17,17.75,17.75,17.75,17.75,77
DVZ17,2017-07-17 08:00,17,17.8,17.8,17.75,17.75,130
DVZ17,2017-07-17 08:30,17,17.7,17.75,17.7,17.7,220
DVZ17,2017-07-17 09:30,17,17.7,17.7,17.7,17.7,10
DVZ17,2017-07-17 10:00,17,17.6,17.6,17.6,17.6,1
DVZ17,2017-07-17 10:30,17,17.6,17.8,17.6,17.8,294
DVZ17,2017-07-18 02:30,18,17.9,17.9,17.85,17.85,200
DVZ17,2017-07-18 03:00,18,17.85,17.85,17.8,17.8,200
DVZ17,2017-07-18 05:30,18,17.85,17.85,17.85,17.85,7
DVZ17,2017-07-18 06:00,18,17.85,17.95,17.85,17.85,227
DVZ17,2017-07-18 06:30,18,17.9,17.95,17.9,17.9,79
DVZ17,2017-07-18 07:30,18,17.9,17.95,17.9,17.95,210
DVZ17,2017-07-18 08:00,18,17.95,18,17.9,17.95,190
DVZ17,2017-07-18 08:30,18,18.05,18.05,18,18,5
DVZ17,2017-07-18 09:00,18,17.95,17.95,17.95,17.95,13
DVZ17,2017-07-18 09:30,18,18.05,18.05,17.95,17.95,4
DVZ17,2017-07-18 10:00,18,17.95,18,17.9,17.9,193
DVZ17,2017-07-18 10:30,18,17.85,17.85,17.85,17.85,75
DVZ17,2017-07-19 03:00,19,17.85,17.85,17.85,17.85,2
DVZ17,2017-07-19 03:30,19,17.9,17.95,17.85,17.9,176
DVZ17,2017-07-19 04:00,19,17.8,17.8,17.8,17.8,14
DVZ17,2017-07-19 04:30,19,17.8,17.8,17.75,17.75,46
DVZ17,2017-07-19 05:00,19,17.8,17.8,17.75,17.75,402
DVZ17,2017-07-19 05:30,19,17.75,17.75,17.75,17.75,2
DVZ17,2017-07-19 06:00,19,17.65,17.75,17.65,17.7,174
DVZ17,2017-07-19 06:30,19,17.75,17.75,17.75,17.75,20
DVZ17,2017-07-19 07:00,19,17.7,17.7,17.7,17.7,55
DVZ17,2017-07-19 07:30,19,17.65,17.7,17.6,17.7,685
DVZ17,2017-07-19 08:00,19,17.65,17.65,17.6,17.6,40
DVZ17,2017-07-19 08:30,19,17.55,17.55,17.55,17.55,90
DVZ17,2017-07-19 09:00,19,17.45,17.6,17.45,17.6,115
DVZ17,2017-07-19 09:30,19,17.6,17.6,17.6,17.6,45
DVZ17,2017-07-19 10:00,19,17.6,17.7,17.6,17.7,394
DVZ17,2017-07-20 02:00,20,17.5,17.5,17.5,17.5,10
DVZ17,2017-07-20 02:30,20,17.55,17.6,17.55,17.6,90
DVZ17,2017-07-20 03:00,20,17.6,17.6,17.55,17.55,259
DVZ17,2017-07-20 03:30,20,17.6,17.6,17.6,17.6,91
DVZ17,2017-07-20 04:00,20,17.6,17.65,17.6,17.6,190
DVZ17,2017-07-20 04:30,20,17.65,17.65,17.65,17.65,40
DVZ17,2017-07-20 05:00,20,17.65,17.65,17.65,17.65,140
DVZ17,2017-07-20 07:00,20,17.5,17.5,17.45,17.45,80
DVZ17,2017-07-20 07:30,20,17.45,17.55,17.45,17.45,440
DVZ17,2017-07-20 08:00,20,17.4,17.45,17.4,17.45,265
DVZ17,2017-07-20 09:00,20,17.45,17.6,17.45,17.6,163
DVZ17,2017-07-20 09:30,20,17.65,17.8,17.65,17.65,449
DVZ17,2017-07-20 10:30,20,17.65,17.65,17.65,17.65,259
DVZ17,2017-07-21 03:00,21,17.35,17.35,17.35,17.35,1
DVZ17,2017-07-21 03:30,21,17.35,17.35,17.35,17.35,22
DVZ17,2017-07-21 04:00,21,17.35,17.35,17.3,17.35,125
DVZ17,2017-07-21 04:30,21,17.4,17.6,17.4,17.6,65
DVZ17,2017-07-21 05:00,21,17.5,17.65,17.5,17.65,239
DVZ17,2017-07-21 05:30,21,17.65,17.75,17.65,17.65,260
DVZ17,2017-07-21 06:00,21,17.65,17.65,17.65,17.65,20
DVZ17,2017-07-21 06:30,21,17.6,17.6,17.6,17.6,20
DVZ17,2017-07-21 07:30,21,17.5,17.75,17.5,17.75,795
DVZ17,2017-07-21 08:00,21,17.75,17.75,17.65,17.7,234
DVZ17,2017-07-21 08:30,21,17.75,17.9,17.75,17.9,508
DVZ17,2017-07-21 09:00,21,18.05,18.05,17.85,17.9,243
DVZ17,2017-07-21 09:30,21,18,18.05,17.95,18,319
DVZ17,2017-07-21 10:00,21,18,18,17.85,17.9,495
DVZ17,2017-07-21 10:30,21,17.9,17.9,17.8,17.8,80
DVZ17,2017-07-21 12:00,21,17.9,17.9,17.9,17.9,3
DVZ17,2017-07-21 14:30,21,17.85,17.85,17.85,17.85,55
DVZ17,2017-07-24 02:00,24,17.9,17.9,17.9,17.9,45
DVZ17,2017-07-24 02:30,24,17.85,17.9,17.75,17.8,169
DVZ17,2017-07-24 03:00,24,17.85,17.85,17.65,17.7,275
DVZ17,2017-07-24 03:30,24,17.7,17.7,17.7,17.7,1
DVZ17,2017-07-24 04:00,24,17.75,17.75,17.75,17.75,41
DVZ17,2017-07-24 05:00,24,17.8,17.8,17.75,17.75,140
DVZ17,2017-07-24 05:30,24,17.75,17.75,17.75,17.75,176
DVZ17,2017-07-24 06:00,24,17.7,17.7,17.7,17.7,27
DVZ17,2017-07-24 06:30,24,17.65,17.65,17.65,17.65,20
DVZ17,2017-07-24 07:30,24,17.65,17.7,17.65,17.65,90
DVZ17,2017-07-24 08:00,24,17.7,17.7,17.65,17.65,33
DVZ17,2017-07-24 08:30,24,17.6,17.7,17.6,17.65,99
DVZ17,2017-07-24 09:00,24,17.65,17.65,17.65,17.65,40
DVZ17,2017-07-24 09:30,24,17.7,17.7,17.7,17.7,20
DVZ17,2017-07-24 10:00,24,17.65,17.7,17.65,17.7,139
DVZ17,2017-07-24 10:30,24,17.65,17.65,17.65,17.65,1
DVZ17,2017-07-24 11:30,24,17.6,17.6,17.55,17.55,61
DVZ17,2017-07-25 02:00,25,17.5,17.5,17.45,17.45,30
DVZ17,2017-07-25 02:30,25,17.35,17.35,17.35,17.35,9
DVZ17,2017-07-25 03:00,25,17.3,17.3,17.3,17.3,71
DVZ17,2017-07-25 03:30,25,17.3,17.3,17.3,17.3,5
DVZ17,2017-07-25 04:30,25,17.3,17.3,17.3,17.3,11
DVZ17,2017-07-25 05:00,25,17.3,17.3,17.3,17.3,10
DVZ17,2017-07-25 05:30,25,17.3,17.3,17.3,17.3,11
DVZ17,2017-07-25 06:00,25,17.25,17.35,17.25,17.35,40
DVZ17,2017-07-25 07:00,25,17.3,17.3,17.15,17.15,87
DVZ17,2017-07-25 07:30,25,17.2,17.2,17.2,17.2,5
DVZ17,2017-07-25 08:00,25,17.3,17.35,17.3,17.35,98
DVZ17,2017-07-25 09:00,25,17.4,17.4,17.4,17.4,90
DVZ17,2017-07-25 09:30,25,17.4,17.4,17.4,17.4,45
DVZ17,2017-07-25 10:00,25,17.35,17.4,17.3,17.3,237
DVZ17,2017-07-26 03:30,26,17.2,17.2,17.2,17.2,445
DVZ17,2017-07-26 04:00,26,17.2,17.2,17.15,17.15,484
DVZ17,2017-07-26 04:30,26,17.1,17.1,17.05,17.1,268
DVZ17,2017-07-26 05:00,26,17.05,17.05,17.05,17.05,155
DVZ17,2017-07-26 06:00,26,17.1,17.1,17.1,17.1,100
DVZ17,2017-07-26 06:30,26,17.1,17.1,17.1,17.1,50
DVZ17,2017-07-26 07:00,26,17.1,17.1,17.1,17.1,9
DVZ17,2017-07-26 08:30,26,17,17,17,17,110
DVZ17,2017-07-26 10:00,26,16.95,16.95,16.9,16.95,211
DVZ17,2017-07-26 10:30,26,16.95,16.95,16.95,16.95,10
DVZ17,2017-07-27 02:30,27,16.85,16.85,16.85,16.85,5
DVZ17,2017-07-27 03:00,27,16.9,16.9,16.9,16.9,5
DVZ17,2017-07-27 06:00,27,16.9,16.9,16.9,16.9,1
DVZ17,2017-07-27 06:30,27,16.8,16.8,16.75,16.75,55
DVZ17,2017-07-27 07:00,27,16.8,16.8,16.8,16.8,5
DVZ17,2017-07-27 08:00,27,16.85,16.85,16.8,16.8,31
DVZ17,2017-07-27 08:30,27,16.8,16.8,16.8,16.8,60
DVZ17,2017-07-27 09:30,27,16.7,16.7,16.7,16.7,99
DVZ17,2017-07-27 10:00,27,16.7,16.75,16.65,16.7,846
DVZ17,2017-07-27 12:00,27,16.75,16.9,16.75,16.9,83
DVZ17,2017-07-27 13:00,27,16.8,16.8,16.8,16.8,18
DVZ17,2017-07-28 02:30,28,17.05,17.1,17.05,17.05,200
DVZ17,2017-07-28 03:00,28,17.05,17.1,16.95,16.95,608
DVZ17,2017-07-28 03:30,28,17,17.05,16.95,16.95,205
DVZ17,2017-07-28 04:00,28,17,17.05,16.95,17.05,566
DVZ17,2017-07-28 04:30,28,17.05,17.05,17,17.05,152
DVZ17,2017-07-28 05:00,28,17.05,17.05,17.05,17.05,100
DVZ17,2017-07-28 05:30,28,17.05,17.05,17.05,17.05,100
DVZ17,2017-07-28 06:30,28,17,17,16.95,16.95,100
DVZ17,2017-07-28 07:00,28,17,17,17,17,79
DVZ17,2017-07-28 07:30,28,16.95,17,16.9,17,161
DVZ17,2017-07-28 09:00,28,16.95,17,16.95,17,130
DVZ17,2017-07-28 09:30,28,17,17,17,17,80
DVZ17,2017-07-28 10:30,28,17,17,17,17,81
DVZ17,2017-07-31 02:30,31,16.95,16.95,16.95,16.95,28
DVZ17,2017-07-31 04:00,31,16.85,16.85,16.85,16.85,37
DVZ17,2017-07-31 04:30,31,16.75,16.75,16.75,16.75,100
DVZ17,2017-07-31 05:00,31,16.9,16.9,16.9,16.9,31
DVZ17,2017-07-31 07:30,31,16.9,16.9,16.9,16.9,100
DVZ17,2017-07-31 08:00,31,16.9,16.9,16.85,16.85,72
DVZ17,2017-07-31 08:30,31,16.9,16.9,16.9,16.9,105
DVZ17,2017-07-31 09:00,31,16.95,16.95,16.85,16.85,210
DVZ17,2017-07-31 09:30,31,17.05,17.05,17,17.05,295
DVZ17,2017-07-31 10:00,31,17.05,17.05,17.05,17.05,240
DVZ17,2017-07-31 10:30,31,17.05,17.05,16.95,17.05,97
DVZ17,2017-07-31 13:30,31,17.1,17.1,17.1,17.1,9
DVZ17,2017-08-01 02:30,1,16.75,16.75,16.75,16.75,3
DVZ17,2017-08-01 03:00,1,16.8,16.8,16.7,16.7,491
DVZ17,2017-08-01 03:30,1,16.7,16.7,16.7,16.7,250
DVZ17,2017-08-01 04:00,1,16.75,16.75,16.75,16.75,5
DVZ17,2017-08-01 04:30,1,16.75,16.75,16.75,16.75,121
DVZ17,2017-08-01 05:30,1,16.8,16.8,16.8,16.8,36
DVZ17,2017-08-01 06:00,1,16.8,16.85,16.8,16.85,204
DVZ17,2017-08-01 06:30,1,16.8,16.8,16.8,16.8,11
DVZ17,2017-08-01 07:00,1,16.8,16.8,16.8,16.8,137
DVZ17,2017-08-01 07:30,1,16.75,16.75,16.75,16.75,15
DVZ17,2017-08-01 08:00,1,16.7,16.75,16.7,16.75,105
DVZ17,2017-08-01 09:00,1,16.8,16.8,16.75,16.75,93
DVZ17,2017-08-01 09:30,1,16.65,16.65,16.65,16.65,505
DVZ17,2017-08-01 10:00,1,16.6,16.6,16.6,16.6,11
DVZ17,2017-08-01 10:30,1,16.6,16.7,16.6,16.7,25
DVZ17,2017-08-01 11:00,1,16.7,16.7,16.7,16.7,1
DVZ17,2017-08-02 02:30,2,16.6,16.6,16.5,16.5,316
DVZ17,2017-08-02 03:00,2,16.45,16.45,16.45,16.45,140
DVZ17,2017-08-02 03:30,2,16.55,16.55,16.55,16.55,54
DVZ17,2017-08-02 04:00,2,16.65,16.65,16.6,16.6,46
DVZ17,2017-08-02 04:30,2,16.55,16.6,16.55,16.6,10
DVZ17,2017-08-02 06:00,2,16.6,16.6,16.6,16.6,100
DVZ17,2017-08-02 08:00,2,16.55,16.55,16.55,16.55,95
DVZ17,2017-08-02 08:30,2,16.6,16.65,16.6,16.65,100
DVZ17,2017-08-02 09:00,2,16.6,16.7,16.6,16.7,256
DVZ17,2017-08-02 09:30,2,16.7,16.8,16.7,16.8,36
DVZ17,2017-08-02 10:00,2,16.7,16.7,16.65,16.65,101
DVZ17,2017-08-02 10:30,2,16.75,16.75,16.75,16.75,5
DVZ17,2017-08-02 11:00,2,16.8,16.8,16.8,16.8,30
DVZ17,2017-08-03 02:30,3,16.85,17,16.85,16.95,342
DVZ17,2017-08-03 03:00,3,16.85,16.85,16.8,16.85,37
DVZ17,2017-08-03 03:30,3,16.95,16.95,16.9,16.9,208
DVZ17,2017-08-03 04:00,3,16.85,16.85,16.85,16.85,100
DVZ17,2017-08-03 04:30,3,16.8,16.8,16.8,16.8,171
DVZ17,2017-08-03 05:00,3,16.8,16.85,16.8,16.85,139
DVZ17,2017-08-03 05:30,3,16.75,16.75,16.75,16.75,310
DVZ17,2017-08-03 07:30,3,16.75,16.75,16.75,16.75,80
DVZ17,2017-08-03 08:00,3,16.75,16.75,16.65,16.65,465
DVZ17,2017-08-03 08:30,3,16.75,16.8,16.75,16.8,154
DVZ17,2017-08-03 09:00,3,16.75,16.85,16.75,16.85,156
DVZ17,2017-08-03 10:00,3,16.8,16.8,16.7,16.7,316
DVZ17,2017-08-03 10:30,3,16.75,16.8,16.75,16.8,51
DVZ17,2017-08-03 12:30,3,16.85,16.85,16.85,16.85,19
DVZ17,2017-08-03 13:00,3,16.85,16.85,16.85,16.85,20
DVZ17,2017-08-04 03:00,4,16.85,16.85,16.85,16.85,35
DVZ17,2017-08-04 03:30,4,16.85,16.9,16.85,16.85,318
DVZ17,2017-08-04 04:00,4,16.85,16.85,16.85,16.85,10
DVZ17,2017-08-04 04:30,4,16.95,16.95,16.95,16.95,91
DVZ17,2017-08-04 07:30,4,16.9,16.9,16.85,16.85,101
DVZ17,2017-08-04 08:00,4,16.8,16.8,16.8,16.8,1
DVZ17,2017-08-04 08:30,4,16.8,16.85,16.8,16.85,73
DVZ17,2017-08-04 09:00,4,16.75,16.75,16.75,16.75,5
DVZ17,2017-08-04 09:30,4,16.75,16.8,16.7,16.8,115
DVZ17,2017-08-04 10:00,4,16.8,16.8,16.8,16.8,214
DVZ17,2017-08-04 10:30,4,16.8,16.85,16.8,16.85,51
DVZ17,2017-08-04 11:00,4,16.85,16.85,16.85,16.85,4
DVZ17,2017-08-07 02:30,7,16.95,16.95,16.95,16.95,103
DVZ17,2017-08-07 03:00,7,16.85,16.95,16.85,16.9,37
DVZ17,2017-08-07 03:30,7,17,17,17,17,9
DVZ17,2017-08-07 04:30,7,17.05,17.1,17.05,17.1,24
DVZ17,2017-08-07 05:00,7,17.1,17.1,17.05,17.05,147
DVZ17,2017-08-07 09:30,7,16.9,16.9,16.9,16.9,30
DVZ17,2017-08-07 10:00,7,16.9,16.9,16.85,16.85,8
DVZ17,2017-08-07 12:00,7,16.85,16.85,16.85,16.85,2
DVZ17,2017-08-07 14:30,7,16.85,16.85,16.85,16.85,1
DVZ17,2017-08-08 02:30,8,16.75,16.75,16.75,16.75,17
DVZ17,2017-08-08 03:00,8,16.75,16.75,16.75,16.75,37
DVZ17,2017-08-08 03:30,8,16.85,16.85,16.85,16.85,18
DVZ17,2017-08-08 04:00,8,16.8,16.85,16.75,16.85,520
DVZ17,2017-08-08 05:00,8,16.85,16.85,16.85,16.85,2
DVZ17,2017-08-08 05:30,8,16.85,16.85,16.85,16.85,1
DVZ17,2017-08-08 06:00,8,16.9,16.9,16.9,16.9,123
DVZ17,2017-08-08 06:30,8,16.9,16.9,16.9,16.9,114
DVZ17,2017-08-08 07:00,8,16.9,16.9,16.9,16.9,1
DVZ17,2017-08-08 07:30,8,16.9,16.9,16.9,16.9,86
DVZ17,2017-08-08 08:00,8,16.95,16.95,16.95,16.95,246
DVZ17,2017-08-08 08:30,8,16.95,16.95,16.95,16.95,2
DVZ17,2017-08-08 09:00,8,16.85,16.85,16.85,16.85,9
DVZ17,2017-08-08 09:30,8,16.75,16.75,16.75,16.75,27
DVZ17,2017-08-08 10:00,8,16.8,16.8,16.8,16.8,1
DVZ17,2017-08-08 11:30,8,16.85,16.85,16.85,16.85,2
DVZ17,2017-08-08 14:00,8,17,17,17,17,2
DVZ17,2017-08-09 02:30,9,17.2,17.2,17.2,17.2,95
DVZ17,2017-08-09 03:00,9,17.1,17.35,17.1,17.3,887
DVZ17,2017-08-09 03:30,9,17.35,17.35,17.25,17.25,531
DVZ17,2017-08-09 04:00,9,17.25,17.3,17.25,17.3,25
DVZ17,2017-08-09 04:30,9,17.45,17.45,17.4,17.45,295
DVZ17,2017-08-09 05:30,9,17.45,17.45,17.2,17.2,300
DVZ17,2017-08-09 06:00,9,17.2,17.2,17.2,17.2,6
DVZ17,2017-08-09 06:30,9,17.35,17.4,17.3,17.3,360
DVZ17,2017-08-09 07:00,9,17.35,17.4,17.35,17.4,195
DVZ17,2017-08-09 07:30,9,17.25,17.4,17.25,17.4,30
DVZ17,2017-08-09 08:00,9,17.45,17.45,17.25,17.25,230
DVZ17,2017-08-09 08:30,9,17.3,17.35,17.3,17.35,96
DVZ17,2017-08-09 09:00,9,17.3,17.35,17.25,17.25,278
DVZ17,2017-08-09 09:30,9,17.25,17.3,17.2,17.2,118
DVZ17,2017-08-09 10:00,9,17.25,17.35,17.25,17.3,193
DVZ17,2017-08-09 10:30,9,17.35,17.35,17.2,17.25,332
DVZ17,2017-08-09 14:00,9,17.45,17.45,17.45,17.45,10
DVZ17,2017-08-09 14:30,9,17.5,17.5,17.5,17.5,27
DVZ17,2017-08-10 02:00,10,17.5,17.5,17.45,17.5,56
DVZ17,2017-08-10 02:30,10,17.5,17.5,17.3,17.3,662
DVZ17,2017-08-10 03:00,10,17.35,17.5,17.35,17.5,362
DVZ17,2017-08-10 03:30,10,17.45,17.55,17.45,17.55,195
DVZ17,2017-08-10 04:00,10,17.6,17.7,17.5,17.65,505
DVZ17,2017-08-10 04:30,10,17.55,17.55,17.5,17.55,197
DVZ17,2017-08-10 05:00,10,17.55,17.6,17.55,17.6,86
DVZ17,2017-08-10 05:30,10,17.6,17.6,17.6,17.6,40
DVZ17,2017-08-10 06:00,10,17.6,17.6,17.6,17.6,160
DVZ17,2017-08-10 06:30,10,17.5,17.5,17.5,17.5,18
DVZ17,2017-08-10 07:00,10,17.55,17.55,17.55,17.55,21
DVZ17,2017-08-10 07:30,10,17.55,17.65,17.55,17.65,120
DVZ17,2017-08-10 08:00,10,17.65,17.7,17.6,17.7,117
DVZ17,2017-08-10 08:30,10,17.75,17.95,17.7,17.9,142
DVZ17,2017-08-10 09:00,10,17.85,18.15,17.85,18,603
DVZ17,2017-08-10 09:30,10,18.05,18.05,17.85,17.85,25
DVZ17,2017-08-10 10:00,10,18.05,18.05,18.05,18.05,150
DVZ17,2017-08-10 10:30,10,18,18.05,17.9,18,539
DVZ17,2017-08-10 11:00,10,18,18.05,18,18.05,67
DVZ17,2017-08-10 11:30,10,18,18,17.95,17.95,25
DVZ17,2017-08-10 12:00,10,17.9,17.9,17.9,17.9,5
DVZ17,2017-08-10 12:30,10,17.85,17.85,17.85,17.85,160
DVZ17,2017-08-10 14:00,10,18,18,18,18,2
DVZ17,2017-08-10 14:30,10,18,18.1,18,18.1,29
DVZ17,2017-08-11 01:00,11,18.35,18.5,18.35,18.5,11
DVZ17,2017-08-11 01:30,11,18.45,18.45,18.35,18.4,103
DVZ17,2017-08-11 02:00,11,18.5,18.5,18.3,18.3,46
DVZ17,2017-08-11 02:30,11,18.4,18.45,18.4,18.4,210
DVZ17,2017-08-11 03:00,11,18.4,18.5,18.35,18.45,69
DVZ17,2017-08-11 03:30,11,18.65,18.65,18.15,18.2,677
DVZ17,2017-08-11 04:00,11,18.25,18.35,18.25,18.35,274
DVZ17,2017-08-11 04:30,11,18.3,18.3,18.1,18.1,8
DVZ17,2017-08-11 05:00,11,18.1,18.1,18.1,18.1,1
DVZ17,2017-08-11 05:30,11,18.15,18.2,18.15,18.2,67
DVZ17,2017-08-11 06:00,11,18.25,18.25,18.2,18.2,11
DVZ17,2017-08-11 06:30,11,18.2,18.25,18.2,18.25,15
DVZ17,2017-08-11 07:00,11,18.1,18.1,18.1,18.1,1
DVZ17,2017-08-11 07:30,11,18.05,18.05,17.85,17.85,29
DVZ17,2017-08-11 08:00,11,17.95,18.05,17.85,18.05,330
DVZ17,2017-08-11 08:30,11,18.1,18.1,17.95,17.95,11
DVZ17,2017-08-11 09:00,11,17.9,17.9,17.85,17.85,3
DVZ17,2017-08-11 10:30,11,17.9,17.9,17.9,17.9,20
DVZ17,2017-08-11 12:00,11,17.95,17.95,17.95,17.95,10
DVZ17,2017-08-11 13:30,11,18.1,18.2,18.1,18.2,37
DVZ17,2017-08-14 01:00,14,18,18,17.85,17.85,45
DVZ17,2017-08-14 01:30,14,17.95,17.95,17.95,17.95,1
DVZ17,2017-08-14 02:00,14,17.75,17.8,17.7,17.7,163
DVZ17,2017-08-14 02:30,14,17.5,17.55,17.45,17.5,211
DVZ17,2017-08-14 03:00,14,17.45,17.6,17.45,17.6,539
DVZ17,2017-08-14 03:30,14,17.6,17.6,17.6,17.6,50
DVZ17,2017-08-14 04:00,14,17.65,17.65,17.65,17.65,100
DVZ17,2017-08-14 05:30,14,17.6,17.6,17.6,17.6,250
DVZ17,2017-08-14 06:30,14,17.65,17.65,17.65,17.65,68
DVZ17,2017-08-14 07:00,14,17.65,17.7,17.6,17.6,280
DVZ17,2017-08-14 07:30,14,17.6,17.6,17.55,17.55,12
DVZ17,2017-08-14 08:00,14,17.55,17.55,17.55,17.55,70
DVZ17,2017-08-14 08:30,14,17.45,17.5,17.45,17.45,68
DVZ17,2017-08-14 09:30,14,17.4,17.45,17.4,17.4,43
DVZ17,2017-08-14 10:00,14,17.4,17.4,17.4,17.4,18
DVZ17,2017-08-14 10:30,14,17.35,17.35,17.35,17.35,5
DVZ17,2017-08-14 11:30,14,17.35,17.35,17.35,17.35,5
DVZ17,2017-08-14 12:00,14,17.3,17.3,17.3,17.3,1
DVZ17,2017-08-14 14:30,14,17.1,17.1,17.1,17.1,16
DVZ17,2017-08-15 01:00,15,17,17,17,17,2
DVZ17,2017-08-15 02:00,15,16.95,16.95,16.8,16.8,530
DVZ17,2017-08-15 02:30,15,16.95,17,16.9,16.9,60
DVZ17,2017-08-15 03:00,15,16.9,16.95,16.9,16.95,16
DVZ17,2017-08-15 04:30,15,16.95,16.95,16.95,16.95,19
DVZ17,2017-08-15 05:00,15,16.95,16.95,16.85,16.85,137
DVZ17,2017-08-15 05:30,15,16.95,16.95,16.95,16.95,27
DVZ17,2017-08-15 06:00,15,16.95,16.95,16.95,16.95,1
DVZ17,2017-08-15 06:30,15,17,17,16.95,16.95,49
DVZ17,2017-08-15 07:00,15,17,17,16.95,16.95,6
DVZ17,2017-08-15 07:30,15,16.95,16.95,16.85,16.85,67
DVZ17,2017-08-15 08:00,15,16.8,16.85,16.8,16.85,3
DVZ17,2017-08-15 08:30,15,16.9,16.9,16.9,16.9,44
DVZ17,2017-08-15 09:00,15,16.9,17,16.9,17,20
DVZ17,2017-08-15 09:30,15,16.9,16.9,16.9,16.9,1
DVZ17,2017-08-15 10:00,15,16.95,16.95,16.95,16.95,5
DVZ17,2017-08-15 10:30,15,17,17,17,17,1
DVZ17,2017-08-15 13:00,15,17.15,17.15,17.15,17.15,100
DVZ17,2017-08-15 13:30,15,17.05,17.05,17.05,17.05,6
DVZ17,2017-08-16 02:00,16,16.9,16.9,16.85,16.85,3
DVZ17,2017-08-16 03:00,16,16.75,16.75,16.75,16.75,36
DVZ17,2017-08-16 04:00,16,16.8,16.8,16.8,16.8,50
DVZ17,2017-08-16 04:30,16,16.95,16.95,16.95,16.95,20
DVZ17,2017-08-16 05:00,16,16.95,16.95,16.75,16.8,680
DVZ17,2017-08-16 05:30,16,16.85,16.85,16.8,16.8,100
DVZ17,2017-08-16 06:30,16,16.85,16.85,16.85,16.85,113
DVZ17,2017-08-16 07:00,16,16.85,16.85,16.85,16.85,42
DVZ17,2017-08-16 08:00,16,16.9,16.9,16.9,16.9,18
DVZ17,2017-08-16 08:30,16,16.9,16.9,16.9,16.9,22
DVZ17,2017-08-16 10:00,16,16.8,16.85,16.8,16.85,93
DVZ17,2017-08-16 10:30,16,16.85,16.85,16.85,16.85,9
DVZ17,2017-08-16 11:00,16,16.8,16.8,16.8,16.8,21
DVZ17,2017-08-16 11:30,16,16.8,16.8,16.8,16.8,18
DVZ17,2017-08-16 13:00,16,16.85,16.85,16.85,16.85,18
DVZ17,2017-08-16 13:30,16,16.8,16.8,16.8,16.8,18
DVZ17,2017-08-17 03:00,17,16.85,16.85,16.8,16.8,38
DVZ17,2017-08-17 06:00,17,17.05,17.05,17.05,17.05,135
DVZ17,2017-08-17 06:30,17,17.05,17.05,17,17,555
DVZ17,2017-08-17 07:30,17,17,17,17,17,3
DVZ17,2017-08-17 08:00,17,17.05,17.05,17.05,17.05,10
DVZ17,2017-08-17 08:30,17,17.1,17.2,17.1,17.2,1855
DVZ17,2017-08-17 09:00,17,17.25,17.25,17.15,17.2,406
DVZ17,2017-08-17 09:30,17,17.25,17.25,17.1,17.2,709
DVZ17,2017-08-17 10:00,17,17.1,17.2,17.05,17.2,154
DVZ17,2017-08-17 10:30,17,17.25,17.25,17.15,17.2,86
DVZ17,2017-08-17 11:30,17,17.35,17.45,17.35,17.45,14
DVZ17,2017-08-17 12:00,17,17.45,17.45,17.45,17.45,67
DVZ17,2017-08-17 12:30,17,17.45,17.45,17.45,17.45,14
DVZ17,2017-08-17 13:00,17,17.55,17.55,17.55,17.55,10
DVZ17,2017-08-17 14:00,17,17.7,17.7,17.7,17.7,1
DVZ17,2017-08-17 14:30,17,17.7,17.85,17.65,17.85,50
DVZ17,2017-08-18 01:00,18,17.45,17.45,17.45,17.45,19
DVZ17,2017-08-18 01:30,18,17.55,17.55,17.55,17.55,46
DVZ17,2017-08-18 02:00,18,17.55,17.55,17.55,17.55,145
DVZ17,2017-08-18 02:30,18,17.45,17.45,17.45,17.45,5
DVZ17,2017-08-18 03:00,18,17.4,17.5,17.4,17.45,50
DVZ17,2017-08-18 03:30,18,17.5,17.5,17.5,17.5,11
DVZ17,2017-08-18 04:00,18,17.55,17.55,17.5,17.5,205
DVZ17,2017-08-18 04:30,18,17.45,17.45,17.4,17.4,30
DVZ17,2017-08-18 05:00,18,17.45,17.45,17.35,17.35,18
DVZ17,2017-08-18 06:30,18,17.35,17.45,17.35,17.45,215
DVZ17,2017-08-18 08:00,18,17.4,17.4,17.4,17.4,24
DVZ17,2017-08-18 08:30,18,17.5,17.65,17.5,17.6,299
DVZ17,2017-08-18 09:00,18,17.5,17.5,17.45,17.45,191
DVZ17,2017-08-18 09:30,18,17.5,17.5,17.5,17.5,16
DVZ17,2017-08-18 10:00,18,17.5,17.5,17.5,17.5,637
DVZ17,2017-08-18 10:30,18,17.45,17.45,17.45,17.45,65
DVZ17,2017-08-18 11:30,18,17.3,17.3,17.25,17.25,21
DVZ17,2017-08-18 12:30,18,17.5,17.6,17.5,17.6,6
DVZ17,2017-08-18 14:00,18,17.55,17.6,17.55,17.6,8
DVZ17,2017-08-21 02:30,21,17.55,17.55,17.55,17.55,10
DVZ17,2017-08-21 04:00,21,17.5,17.5,17.45,17.45,15
DVZ17,2017-08-21 04:30,21,17.45,17.5,17.45,17.45,14
DVZ17,2017-08-21 05:00,21,17.5,17.5,17.4,17.4,193
DVZ17,2017-08-21 05:30,21,17.4,17.45,17.4,17.45,17
DVZ17,2017-08-21 06:00,21,17.45,17.5,17.45,17.45,6
DVZ17,2017-08-21 06:30,21,17.4,17.45,17.4,17.45,2
DVZ17,2017-08-21 07:00,21,17.45,17.5,17.45,17.5,12
DVZ17,2017-08-21 07:30,21,17.45,17.6,17.45,17.6,59
DVZ17,2017-08-21 08:00,21,17.55,17.55,17.55,17.55,60
DVZ17,2017-08-21 08:30,21,17.55,17.6,17.55,17.6,27
DVZ17,2017-08-21 09:00,21,17.6,17.7,17.6,17.7,55
DVZ17,2017-08-21 09:30,21,17.6,17.6,17.6,17.6,11
DVZ17,2017-08-21 10:00,21,17.6,17.6,17.6,17.6,19
DVZ17,2017-08-21 10:30,21,17.5,17.5,17.5,17.5,25
DVZ17,2017-08-21 11:00,21,17.6,17.6,17.6,17.6,1
DVZ17,2017-08-21 13:30,21,17.6,17.6,17.6,17.6,8
DVZ17,2017-08-21 14:00,21,17.6,17.6,17.6,17.6,5
DVZ17,2017-08-22 02:30,22,17.3,17.3,17.3,17.3,6
DVZ17,2017-08-22 03:00,22,17.2,17.25,17.15,17.15,86
DVZ17,2017-08-22 03:30,22,17.25,17.25,17.25,17.25,61
DVZ17,2017-08-22 04:00,22,17.25,17.25,17.25,17.25,1
DVZ17,2017-08-22 05:00,22,17.3,17.35,17.3,17.35,25
DVZ17,2017-08-22 05:30,22,17.35,17.35,17.3,17.3,221
DVZ17,2017-08-22 06:00,22,17.3,17.3,17.25,17.25,24
DVZ17,2017-08-22 07:00,22,17.25,17.25,17.25,17.25,49
DVZ17,2017-08-22 07:30,22,17.3,17.3,17.3,17.3,37
DVZ17,2017-08-22 08:30,22,17.25,17.25,17.2,17.2,233
DVZ17,2017-08-22 09:00,22,17.2,17.2,17.2,17.2,10
DVZ17,2017-08-22 09:30,22,17.2,17.2,17.2,17.2,6
DVZ17,2017-08-22 10:00,22,17.3,17.3,17.3,17.3,64
DVZ17,2017-08-22 10:30,22,17.25,17.25,17.25,17.25,125
DVZ17,2017-08-22 11:00,22,17.25,17.25,17.2,17.2,232
DVZ17,2017-08-22 12:00,22,17.1,17.1,17.1,17.1,1
DVZ17,2017-08-23 01:00,23,17,17,17,17,11
DVZ17,2017-08-23 01:30,23,17,17.05,17,17.05,27
DVZ17,2017-08-23 02:00,23,17.1,17.1,17.1,17.1,1
DVZ17,2017-08-23 02:30,23,17.1,17.1,17.05,17.05,267
DVZ17,2017-08-23 03:00,23,17.15,17.15,17.1,17.1,720
DVZ17,2017-08-23 04:00,23,17.15,17.15,17.15,17.15,21
DVZ17,2017-08-23 04:30,23,17.2,17.2,17.2,17.2,7
DVZ17,2017-08-23 05:00,23,17.15,17.15,17.15,17.15,15
DVZ17,2017-08-23 07:30,23,17.2,17.2,17.2,17.2,8
DVZ17,2017-08-23 09:30,23,17.25,17.25,17.25,17.25,46
DVZ17,2017-08-23 11:00,23,17.1,17.1,17.1,17.1,6
DVZ17,2017-08-24 03:00,24,17.35,17.35,17.35,17.35,175
DVZ17,2017-08-24 04:00,24,17.2,17.2,17.2,17.2,50
DVZ17,2017-08-24 04:30,24,17.25,17.25,17.25,17.25,1
DVZ17,2017-08-24 05:00,24,17.2,17.2,17.2,17.2,1
DVZ17,2017-08-24 05:30,24,17.2,17.2,17.2,17.2,20
DVZ17,2017-08-24 06:00,24,17.2,17.2,17.2,17.2,1
DVZ17,2017-08-24 06:30,24,17.25,17.25,17.25,17.25,3
DVZ17,2017-08-24 08:30,24,17.25,17.25,17.25,17.25,2
DVZ17,2017-08-24 09:00,24,17.25,17.25,17.25,17.25,50
DVZ17,2017-08-24 10:00,24,17.2,17.3,17.2,17.3,38
DVZ17,2017-08-24 10:30,24,17.3,17.35,17.3,17.35,36
DVZ17,2017-08-24 12:00,24,17.25,17.25,17.25,17.25,5
DVZ17,2017-08-24 13:30,24,17.25,17.25,17.25,17.25,6
DVZ17,2017-08-25 01:00,25,17.25,17.25,17.25,17.25,1
DVZ17,2017-08-25 02:00,25,17.25,17.25,17.25,17.25,4
DVZ17,2017-08-25 02:30,25,17.3,17.4,17.3,17.4,28
DVZ17,2017-08-25 03:00,25,17.25,17.25,17.25,17.25,2
DVZ17,2017-08-25 03:30,25,17.2,17.2,17.2,17.2,25
DVZ17,2017-08-25 04:00,25,17.3,17.3,17.3,17.3,14
DVZ17,2017-08-25 04:30,25,17.25,17.25,17.25,17.25,100
DVZ17,2017-08-25 05:00,25,17.25,17.25,17.25,17.25,4
DVZ17,2017-08-25 05:30,25,17.2,17.25,17.2,17.25,99
DVZ17,2017-08-25 07:00,25,17.3,17.3,17.3,17.3,9
DVZ17,2017-08-25 08:00,25,17.3,17.3,17.3,17.3,15
DVZ17,2017-08-25 10:30,25,17.45,17.45,17.45,17.45,32
DVZ17,2017-08-25 12:00,25,17.3,17.3,17.3,17.3,3
DVZ17,2017-08-28 01:00,28,17.5,17.5,17.5,17.5,5
DVZ17,2017-08-28 02:00,28,17.45,17.45,17.45,17.45,4
DVZ17,2017-08-28 02:30,28,17.45,17.45,17.45,17.45,600
DVZ17,2017-08-28 03:30,28,17.35,17.35,17.35,17.35,10
DVZ17,2017-08-28 04:00,28,17.4,17.4,17.4,17.4,3
DVZ17,2017-08-28 04:30,28,17.45,17.45,17.45,17.45,6
DVZ17,2017-08-28 06:00,28,17.4,17.4,17.4,17.4,12
DVZ17,2017-08-28 06:30,28,17.35,17.35,17.35,17.35,42
DVZ17,2017-08-28 07:30,28,17.3,17.3,17.3,17.3,115
DVZ17,2017-08-28 08:30,28,17.35,17.35,17.35,17.35,270
DVZ17,2017-08-28 10:00,28,17.3,17.35,17.3,17.35,12
DVZ17,2017-08-28 10:30,28,17.3,17.3,17.3,17.3,6
DVZ17,2017-08-28 11:30,28,17.35,17.4,17.35,17.4,119
DVZ17,2017-08-28 12:00,28,17.35,17.35,17.35,17.35,4
DVZ17,2017-08-29 01:00,29,17.5,17.5,17.5,17.5,8
DVZ17,2017-08-29 01:30,29,17.7,17.7,17.7,17.7,2
DVZ17,2017-08-29 02:00,29,17.75,17.75,17.6,17.65,349
DVZ17,2017-08-29 02:30,29,17.6,17.7,17.6,17.7,439
DVZ17,2017-08-29 03:00,29,17.75,17.85,17.75,17.85,247
DVZ17,2017-08-29 03:30,29,17.75,17.85,17.75,17.8,531
DVZ17,2017-08-29 04:00,29,17.8,17.85,17.8,17.8,402
DVZ17,2017-08-29 04:30,29,17.7,17.7,17.7,17.7,20
DVZ17,2017-08-29 05:00,29,17.65,17.8,17.65,17.8,60
DVZ17,2017-08-29 06:00,29,17.7,17.7,17.7,17.7,36
DVZ17,2017-08-29 08:00,29,17.6,17.6,17.55,17.6,17
DVZ17,2017-08-29 08:30,29,17.6,17.6,17.45,17.45,49
DVZ17,2017-08-29 09:00,29,17.5,17.55,17.5,17.55,31
DVZ17,2017-08-29 09:30,29,17.45,17.45,17.3,17.3,291
DVZ17,2017-08-29 10:00,29,17.35,17.35,17.3,17.35,331
DVZ17,2017-08-29 10:30,29,17.3,17.35,17.25,17.3,121
DVZ17,2017-08-29 11:00,29,17.4,17.4,17.4,17.4,1
DVZ17,2017-08-29 12:00,29,17.25,17.3,17.25,17.3,7
DVZ17,2017-08-29 12:30,29,17.25,17.25,17.25,17.25,4
DVZ17,2017-08-30 02:30,30,17.15,17.15,17.15,17.15,150
DVZ17,2017-08-30 03:00,30,17.15,17.15,17.15,17.15,18
DVZ17,2017-08-30 04:00,30,17.15,17.15,17.15,17.15,200
DVZ17,2017-08-30 06:30,30,17.15,17.15,17.15,17.15,10
DVZ17,2017-08-30 07:00,30,17.15,17.15,17.15,17.15,23
DVZ17,2017-08-30 07:30,30,17.1,17.2,17.1,17.2,182
DVZ17,2017-08-30 08:30,30,17.15,17.15,17.15,17.15,9
DVZ17,2017-08-30 09:30,30,17.1,17.1,17.05,17.05,20
DVZ17,2017-08-30 10:00,30,17.1,17.15,17.1,17.15,18
DVZ17,2017-08-30 10:30,30,17.15,17.15,17.15,17.15,2
DVZ17,2017-08-30 11:00,30,17.25,17.25,17.25,17.25,2
DVZ17,2017-08-30 14:30,30,17.15,17.3,17.15,17.3,34
DVZ17,2017-08-31 01:30,31,17.15,17.15,17.15,17.15,1
DVZ17,2017-08-31 03:00,31,17.15,17.15,17.15,17.15,106
DVZ17,2017-08-31 03:30,31,17.15,17.15,17.15,17.15,20
DVZ17,2017-08-31 04:30,31,17.15,17.15,17.15,17.15,137
DVZ17,2017-08-31 06:00,31,17.15,17.2,17.15,17.2,46
DVZ17,2017-08-31 06:30,31,17.15,17.2,17.15,17.2,23
DVZ17,2017-08-31 07:30,31,17.15,17.15,17.15,17.15,20
DVZ17,2017-08-31 08:00,31,17.2,17.2,17.15,17.2,60
DVZ17,2017-08-31 09:30,31,17.2,17.3,17.2,17.25,156
DVZ17,2017-08-31 10:00,31,17.2,17.2,17.2,17.2,50
DVZ17,2017-08-31 12:00,31,17.15,17.15,17.15,17.15,1
DVZ17,2017-08-31 14:30,31,17.1,17.1,17.05,17.05,20
DVZ17,2017-09-01 03:00,1,16.95,17,16.95,17,3
DVZ17,2017-09-01 03:30,1,17.05,17.1,17.05,17.1,16
DVZ17,2017-09-01 05:30,1,17,17,17,17,7
DVZ17,2017-09-01 06:30,1,16.95,16.95,16.95,16.95,33
DVZ17,2017-09-01 07:00,1,17,17,17,17,149
DVZ17,2017-09-01 08:30,1,16.95,17,16.95,17,69
DVZ17,2017-09-01 09:00,1,17,17,17,17,169
DVZ17,2017-09-01 09:30,1,17,17,17,17,51
DVZ17,2017-09-01 10:00,1,16.95,17,16.95,16.95,469
DVZ17,2017-09-01 12:30,1,16.95,16.95,16.9,16.9,10
DVZ17,2017-09-04 02:00,4,17.3,17.3,17.3,17.3,10
DVZ17,2017-09-04 02:30,4,17.3,17.3,17.25,17.25,51
DVZ17,2017-09-04 03:00,4,17.2,17.25,17.2,17.2,118
DVZ17,2017-09-04 03:30,4,17.15,17.15,17.15,17.15,5
DVZ17,2017-09-04 04:00,4,17.1,17.1,16.95,17,646
DVZ17,2017-09-04 04:30,4,17.05,17.05,17.05,17.05,18
DVZ17,2017-09-04 07:30,4,17.05,17.05,17.05,17.05,50
DVZ17,2017-09-04 08:00,4,17.05,17.05,17.05,17.05,96
DVZ17,2017-09-04 09:30,4,17.05,17.05,17.05,17.05,21
DVZ17,2017-09-04 10:00,4,17.05,17.2,17.05,17.2,72
DVZ17,2017-09-04 10:30,4,17.15,17.15,17.15,17.15,1
DVZ17,2017-09-05 02:30,5,17.1,17.1,17.05,17.05,4
DVZ17,2017-09-05 03:00,5,17.05,17.05,17.05,17.05,100
DVZ17,2017-09-05 04:00,5,17,17,17,17,51
DVZ17,2017-09-05 04:30,5,17,17.05,17,17.05,45
DVZ17,2017-09-05 05:00,5,17.1,17.1,17.1,17.1,18
DVZ17,2017-09-05 05:30,5,17.2,17.2,17.2,17.2,49
DVZ17,2017-09-05 06:00,5,17.15,17.15,17.15,17.15,1
DVZ17,2017-09-05 06:30,5,17.15,17.15,17,17,21
DVZ17,2017-09-05 07:00,5,17.1,17.1,17.05,17.05,47
DVZ17,2017-09-05 07:30,5,17.15,17.15,17.15,17.15,47
DVZ17,2017-09-05 08:00,5,17.2,17.2,17.15,17.15,17
DVZ17,2017-09-05 08:30,5,17.2,17.2,17.1,17.1,113
DVZ17,2017-09-05 09:30,5,17.15,17.2,17.15,17.15,119
DVZ17,2017-09-05 10:00,5,17.2,17.3,17.2,17.25,24
DVZ17,2017-09-05 10:30,5,17.2,17.2,17.05,17.15,40
DVZ17,2017-09-05 11:00,5,17.25,17.25,17.25,17.25,22
DVZ17,2017-09-05 11:30,5,17.3,17.4,17.3,17.4,11
DVZ17,2017-09-05 12:00,5,17.4,17.4,17.35,17.4,193
DVZ17,2017-09-05 12:30,5,17.3,17.3,17.3,17.3,12
DVZ17,2017-09-05 13:30,5,17.3,17.3,17.3,17.3,18
DVZ17,2017-09-05 14:00,5,17.3,17.3,17.3,17.3,11
DVZ17,2017-09-05 14:30,5,17.3,17.3,17.3,17.3,46
DVZ17,2017-09-06 02:00,6,17.2,17.2,17.2,17.2,26
DVZ17,2017-09-06 02:30,6,17.2,17.2,17.2,17.2,23
DVZ17,2017-09-06 04:00,6,17.25,17.25,17.25,17.25,2
DVZ17,2017-09-06 06:30,6,17.15,17.15,17.15,17.15,10
DVZ17,2017-09-06 07:00,6,17.05,17.05,17.05,17.05,9
DVZ17,2017-09-06 07:30,6,17,17,17,17,10
DVZ17,2017-09-06 08:30,6,17.05,17.1,17.05,17.1,260
DVZ17,2017-09-06 09:00,6,17.05,17.15,17.05,17.15,10
DVZ17,2017-09-06 09:30,6,17.15,17.15,17,17.05,443
DVZ17,2017-09-06 10:00,6,17.05,17.3,17.05,17.3,663
DVZ17,2017-09-06 10:30,6,17.25,17.3,17.2,17.25,394
DVZ17,2017-09-06 11:00,6,17.25,17.25,17.2,17.2,95
DVZ17,2017-09-06 11:30,6,17.15,17.2,17.15,17.15,15
DVZ17,2017-09-06 12:00,6,17.1,17.1,17.05,17.05,15
DVZ17,2017-09-06 12:30,6,17.1,17.2,17.1,17.2,4
DVZ17,2017-09-06 14:00,6,17.25,17.25,17.2,17.2,32
DVZ17,2017-09-06 14:30,6,17.2,17.2,17.2,17.2,41
DVZ17,2017-09-07 02:00,7,17.3,17.3,17.3,17.3,7
DVZ17,2017-09-07 02:30,7,17.3,17.3,17.3,17.3,9
DVZ17,2017-09-07 03:00,7,17.25,17.25,17.25,17.25,26
DVZ17,2017-09-07 03:30,7,17.2,17.2,17.2,17.2,1
DVZ17,2017-09-07 04:00,7,17.2,17.2,17.2,17.2,100
DVZ17,2017-09-07 04:30,7,17.1,17.1,17.1,17.1,7
DVZ17,2017-09-07 05:00,7,17.1,17.1,17.1,17.1,16
DVZ17,2017-09-07 05:30,7,17.15,17.15,17.15,17.15,2
DVZ17,2017-09-07 06:00,7,17.15,17.15,17.15,17.15,65
DVZ17,2017-09-07 07:30,7,17.15,17.15,17.15,17.15,2
DVZ17,2017-09-07 08:00,7,17.2,17.2,17.2,17.2,4
DVZ17,2017-09-07 08:30,7,17.15,17.15,17.15,17.15,18
DVZ17,2017-09-07 09:00,7,17.25,17.25,17.25,17.25,1
DVZ17,2017-09-07 09:30,7,17.25,17.25,17.15,17.15,174
DVZ17,2017-09-07 10:00,7,17.15,17.25,17.15,17.2,462
DVZ17,2017-09-07 10:30,7,17.25,17.25,17.2,17.25,148
DVZ17,2017-09-07 11:00,7,17.15,17.15,17.15,17.15,6
DVZ17,2017-09-07 11:30,7,17.15,17.15,17.15,17.15,12
DVZ17,2017-09-07 12:00,7,17.1,17.1,17.1,17.1,1
DVZ17,2017-09-07 12:30,7,17.1,17.1,17.1,17.1,2
DVZ17,2017-09-08 01:00,8,17.2,17.2,17.2,17.2,1
DVZ17,2017-09-08 01:30,8,17.2,17.2,17.2,17.2,5
DVZ17,2017-09-08 02:30,8,17.3,17.3,17.25,17.25,16
DVZ17,2017-09-08 03:00,8,17.3,17.35,17.3,17.35,39
DVZ17,2017-09-08 03:30,8,17.35,17.45,17.35,17.45,905
DVZ17,2017-09-08 06:00,8,17.4,17.4,17.4,17.4,10
DVZ17,2017-09-08 06:30,8,17.4,17.4,17.4,17.4,9
DVZ17,2017-09-08 08:00,8,17.4,17.4,17.4,17.4,21
DVZ17,2017-09-08 08:30,8,17.4,17.4,17.4,17.4,5
DVZ17,2017-09-08 09:00,8,17.3,17.3,17.3,17.3,17
DVZ17,2017-09-08 09:30,8,17.35,17.35,17.35,17.35,5
DVZ17,2017-09-08 10:00,8,17.35,17.45,17.35,17.45,910
DVZ17,2017-09-08 10:30,8,17.4,17.45,17.4,17.4,453
DVZ17,2017-09-08 11:30,8,17.45,17.45,17.45,17.45,6
DVZ17,2017-09-08 12:00,8,17.45,17.45,17.45,17.45,4
DVZ17,2017-09-11 01:00,11,17.25,17.25,17.25,17.25,2
DVZ17,2017-09-11 01:30,11,17.15,17.2,17.15,17.2,17
DVZ17,2017-09-11 02:00,11,17.1,17.1,17,17,67
DVZ17,2017-09-11 02:30,11,17,17,17,17,112
DVZ17,2017-09-11 03:00,11,17.05,17.05,17.05,17.05,10
DVZ17,2017-09-11 03:30,11,17.1,17.1,17.1,17.1,64
DVZ17,2017-09-11 04:00,11,17.05,17.05,17.05,17.05,19
DVZ17,2017-09-11 04:30,11,17.1,17.15,17.1,17.15,37
DVZ17,2017-09-11 05:00,11,17.1,17.1,17.1,17.1,5
DVZ17,2017-09-11 06:30,11,17.2,17.2,17.2,17.2,9
DVZ17,2017-09-11 07:00,11,17.2,17.2,17.2,17.2,2
DVZ17,2017-09-11 08:00,11,17.2,17.2,17.2,17.2,15
DVZ17,2017-09-11 08:30,11,17.15,17.15,17.1,17.1,50
DVZ17,2017-09-11 09:30,11,17.05,17.15,17.05,17.15,35
DVZ17,2017-09-11 10:00,11,17.15,17.3,17.15,17.3,453
DVZ17,2017-09-11 10:30,11,17.25,17.3,17.25,17.3,247
DVZ17,2017-09-11 11:00,11,17.35,17.35,17.3,17.3,59
DVZ17,2017-09-11 13:30,11,17.2,17.2,17.2,17.2,37
DVZ17,2017-09-11 14:00,11,17.2,17.2,17.15,17.15,7
DVZ17,2017-09-12 01:30,12,17.15,17.15,17.15,17.15,1
DVZ17,2017-09-12 02:30,12,17.2,17.25,17.15,17.15,367
DVZ17,2017-09-12 03:00,12,17.15,17.15,17.15,17.15,59
DVZ17,2017-09-12 03:30,12,17.15,17.15,17.15,17.15,1
DVZ17,2017-09-12 04:30,12,17.2,17.2,17.2,17.2,4
DVZ17,2017-09-12 05:00,12,17.15,17.15,17.15,17.15,1
DVZ17,2017-09-12 06:30,12,17.25,17.25,17.25,17.25,54
DVZ17,2017-09-12 07:00,12,17.3,17.3,17.3,17.3,10
DVZ17,2017-09-12 07:30,12,17.3,17.3,17.3,17.3,50
DVZ17,2017-09-12 08:00,12,17.3,17.3,17.25,17.25,83
DVZ17,2017-09-12 08:30,12,17.25,17.25,17.2,17.2,116
DVZ17,2017-09-12 09:00,12,17.2,17.2,17.1,17.1,79
DVZ17,2017-09-12 09:30,12,17.15,17.2,17.15,17.15,117
DVZ17,2017-09-12 10:00,12,17.2,17.3,17.2,17.3,463
DVZ17,2017-09-12 10:30,12,17.25,17.3,17.25,17.3,129
DVZ17,2017-09-12 11:00,12,17.35,17.35,17.3,17.3,71
DVZ17,2017-09-12 12:30,12,17.3,17.3,17.3,17.3,9
DVZ17,2017-09-12 13:30,12,17.25,17.25,17.25,17.25,67
DVZ17,2017-09-12 14:30,12,17.15,17.15,17.1,17.1,11
DVZ17,2017-09-13 02:30,13,17.2,17.2,17.2,17.2,1
DVZ17,2017-09-13 03:00,13,17.15,17.2,17.15,17.2,29
DVZ17,2017-09-13 04:00,13,17.15,17.15,17.15,17.15,19
DVZ17,2017-09-13 05:30,13,17.2,17.2,17.2,17.2,2
DVZ17,2017-09-13 06:30,13,17.15,17.15,17.15,17.15,50
DVZ17,2017-09-13 08:00,13,17.15,17.2,17.15,17.2,276
DVZ17,2017-09-13 08:30,13,17.15,17.15,17.05,17.05,568
DVZ17,2017-09-13 09:00,13,16.95,17,16.95,17,390
DVZ17,2017-09-13 09:30,13,16.95,17,16.9,16.9,122
DVZ17,2017-09-13 10:00,13,16.95,17.05,16.9,16.9,569
DVZ17,2017-09-13 10:30,13,16.9,17,16.9,17,198
DVZ17,2017-09-13 11:00,13,16.95,16.95,16.95,16.95,1
DVZ17,2017-09-13 11:30,13,16.9,16.9,16.85,16.85,11
DVZ17,2017-09-13 13:00,13,16.85,16.85,16.85,16.85,69
DVZ17,2017-09-14 01:30,14,16.85,16.85,16.85,16.85,36
DVZ17,2017-09-14 02:00,14,16.85,16.85,16.85,16.85,105
DVZ17,2017-09-14 02:30,14,16.9,16.95,16.85,16.95,109
DVZ17,2017-09-14 03:00,14,16.95,17,16.95,16.95,52
DVZ17,2017-09-14 03:30,14,16.95,17,16.95,17,36
DVZ17,2017-09-14 04:00,14,17,17.05,17,17,23
DVZ17,2017-09-14 05:00,14,17,17,17,17,1
DVZ17,2017-09-14 05:30,14,17,17.05,16.95,17.05,65
DVZ17,2017-09-14 06:00,14,17.05,17.1,17,17.05,308
DVZ17,2017-09-14 06:30,14,17.05,17.05,17,17.05,172
DVZ17,2017-09-14 07:00,14,17.05,17.15,17.05,17.1,89
DVZ17,2017-09-14 07:30,14,17.1,17.2,17.1,17.15,140
DVZ17,2017-09-14 08:00,14,17.1,17.15,17.1,17.15,102
DVZ17,2017-09-14 08:30,14,17.15,17.15,17.1,17.1,440
DVZ17,2017-09-14 09:00,14,17.1,17.15,17.05,17.1,545
DVZ17,2017-09-14 09:30,14,17.1,17.1,17.1,17.1,119
DVZ17,2017-09-14 10:00,14,17.05,17.1,17,17,734
DVZ17,2017-09-14 10:30,14,17.05,17.15,17.05,17.1,162
DVZ17,2017-09-14 11:30,14,17.15,17.15,17.15,17.15,22
DVZ17,2017-09-14 13:00,14,17.2,17.2,17.2,17.2,15
DVZ17,2017-09-14 14:00,14,17.25,17.25,17.25,17.25,37
DVZ17,2017-09-15 01:00,15,17.1,17.25,17.1,17.25,10
DVZ17,2017-09-15 01:30,15,17.25,17.25,17.25,17.25,7
DVZ17,2017-09-15 02:30,15,17.25,17.25,17.25,17.25,31
DVZ17,2017-09-15 03:00,15,17.2,17.2,17.2,17.2,1
DVZ17,2017-09-15 03:30,15,17.2,17.2,17.2,17.2,13
DVZ17,2017-09-15 04:00,15,17.15,17.15,17.15,17.15,10
DVZ17,2017-09-15 04:30,15,17.2,17.25,17.15,17.25,50
DVZ17,2017-09-15 05:00,15,17.3,17.3,17.3,17.3,20
DVZ17,2017-09-15 05:30,15,17.3,17.3,17.25,17.25,104
DVZ17,2017-09-15 06:30,15,17.2,17.2,17.2,17.2,10
DVZ17,2017-09-15 07:30,15,17.25,17.25,17.25,17.25,46
DVZ17,2017-09-15 08:00,15,17.3,17.3,17.3,17.3,249
DVZ17,2017-09-15 08:30,15,17.25,17.25,17.2,17.2,57
DVZ17,2017-09-15 09:00,15,17.2,17.2,17.05,17.1,1065
DVZ17,2017-09-15 09:30,15,17.1,17.1,17.1,17.1,21
DVZ17,2017-09-15 10:00,15,17.1,17.15,17.05,17.05,826
DVZ17,2017-09-15 10:30,15,17.05,17.1,17.05,17.1,384
DVZ17,2017-09-15 11:00,15,17,17,16.9,16.95,200
DVZ17,2017-09-15 12:30,15,17,17,17,17,1
DVZ17,2017-09-18 02:00,18,16.95,16.95,16.85,16.85,29
DVZ17,2017-09-18 02:30,18,16.9,16.95,16.9,16.95,37
DVZ17,2017-09-18 03:00,18,16.95,16.95,16.95,16.95,2
DVZ17,2017-09-18 03:30,18,16.9,16.9,16.9,16.9,40
DVZ17,2017-09-18 04:00,18,16.9,16.9,16.9,16.9,30
DVZ17,2017-09-18 05:00,18,16.85,16.9,16.85,16.9,62
DVZ17,2017-09-18 08:00,18,16.85,16.85,16.85,16.85,10
DVZ17,2017-09-18 08:30,18,16.8,16.8,16.75,16.75,167
DVZ17,2017-09-18 09:00,18,16.75,16.75,16.75,16.75,11
DVZ17,2017-09-18 09:30,18,16.8,16.8,16.8,16.8,21
DVZ17,2017-09-18 10:00,18,16.75,16.75,16.6,16.6,644
DVZ17,2017-09-18 10:30,18,16.65,16.7,16.6,16.6,382
DVZ17,2017-09-18 11:00,18,16.65,16.65,16.65,16.65,9
DVZ17,2017-09-18 13:30,18,16.7,16.7,16.7,16.7,2
DVZ17,2017-09-18 14:00,18,16.65,16.65,16.6,16.6,15
DVZ17,2017-09-18 14:30,18,16.6,16.6,16.6,16.6,7
DVZ17,2017-09-19 01:00,19,16.5,16.5,16.5,16.5,1
DVZ17,2017-09-19 01:30,19,16.65,16.65,16.65,16.65,2
DVZ17,2017-09-19 02:00,19,16.6,16.7,16.6,16.7,169
DVZ17,2017-09-19 02:30,19,16.65,16.65,16.55,16.55,128
DVZ17,2017-09-19 03:00,19,16.55,16.55,16.55,16.55,9
DVZ17,2017-09-19 03:30,19,16.5,16.5,16.5,16.5,95
DVZ17,2017-09-19 04:00,19,16.5,16.5,16.4,16.4,173
DVZ17,2017-09-19 04:30,19,16.4,16.4,16.35,16.35,483
DVZ17,2017-09-19 05:00,19,16.3,16.3,16.2,16.2,1858
DVZ17,2017-09-19 05:30,19,16.2,16.2,16.2,16.2,40
DVZ17,2017-09-19 06:30,19,16.2,16.2,16.2,16.2,51
DVZ17,2017-09-19 07:00,19,16.2,16.2,16.2,16.2,3
DVZ17,2017-09-19 07:30,19,16.2,16.2,16.2,16.2,213
DVZ17,2017-09-19 08:00,19,16.2,16.2,16.2,16.2,475
DVZ17,2017-09-19 08:30,19,16.2,16.25,16.2,16.25,393
DVZ17,2017-09-19 09:00,19,16.2,16.3,16.2,16.3,221
DVZ17,2017-09-19 09:30,19,16.25,16.25,16.2,16.2,73
DVZ17,2017-09-19 10:00,19,16.25,16.25,16.1,16.15,584
DVZ17,2017-09-19 10:30,19,16.15,16.2,16.1,16.1,599
DVZ17,2017-09-19 11:00,19,16.15,16.2,16.15,16.15,34
DVZ17,2017-09-19 11:30,19,16.2,16.2,16.2,16.2,12
DVZ17,2017-09-19 12:00,19,16.2,16.2,16.2,16.2,14
DVZ17,2017-09-19 14:00,19,16.25,16.3,16.25,16.3,61
DVZ17,2017-09-20 02:00,20,16.25,16.25,16.15,16.15,284
DVZ17,2017-09-20 02:30,20,16.15,16.2,16.15,16.15,271
DVZ17,2017-09-20 03:00,20,16.1,16.1,16.1,16.1,104
DVZ17,2017-09-20 03:30,20,16.1,16.1,16.05,16.05,27
DVZ17,2017-09-20 04:00,20,16.1,16.1,16.1,16.1,16
DVZ17,2017-09-20 04:30,20,16.1,16.15,16.1,16.15,39
DVZ17,2017-09-20 05:00,20,16.15,16.15,16.15,16.15,201
DVZ17,2017-09-20 05:30,20,16.15,16.2,16.1,16.1,844
DVZ17,2017-09-20 06:00,20,16.1,16.1,16.1,16.1,56
DVZ17,2017-09-20 06:30,20,16.05,16.05,16.05,16.05,172
DVZ17,2017-09-20 07:00,20,16.05,16.05,16.05,16.05,7
DVZ17,2017-09-20 08:00,20,16.05,16.1,16.05,16.1,269
DVZ17,2017-09-20 08:30,20,16.05,16.05,16,16.05,330
DVZ17,2017-09-20 09:00,20,16.05,16.1,16,16.05,268
DVZ17,2017-09-20 09:30,20,16.05,16.05,16.05,16.05,159
DVZ17,2017-09-20 10:00,20,16.05,16.05,15.95,15.95,773
DVZ17,2017-09-20 10:30,20,15.95,15.95,15.9,15.9,110
DVZ17,2017-09-20 11:00,20,15.9,15.9,15.9,15.9,23
DVZ17,2017-09-20 11:30,20,15.95,16,15.95,15.95,63
DVZ17,2017-09-20 12:00,20,16,16,16,16,86
DVZ17,2017-09-20 12:30,20,16,16,16,16,9
DVZ17,2017-09-20 13:00,20,16,16.15,16,16.15,26
DVZ17,2017-09-20 13:30,20,16.1,16.1,16,16,73
DVZ17,2017-09-20 14:30,20,15.85,15.85,15.85,15.85,50
DVZ17,2017-09-21 02:00,21,15.85,15.85,15.8,15.85,62
DVZ17,2017-09-21 02:30,21,15.9,15.9,15.85,15.9,57
DVZ17,2017-09-21 03:00,21,15.85,15.85,15.7,15.7,300
DVZ17,2017-09-21 03:30,21,15.65,15.65,15.65,15.65,113
DVZ17,2017-09-21 04:00,21,15.7,15.7,15.65,15.65,153
DVZ17,2017-09-21 04:30,21,15.65,15.65,15.65,15.65,100
DVZ17,2017-09-21 05:00,21,15.65,15.65,15.65,15.65,26
DVZ17,2017-09-21 05:30,21,15.65,15.7,15.65,15.65,20
DVZ17,2017-09-21 06:00,21,15.6,15.6,15.6,15.6,99
DVZ17,2017-09-21 06:30,21,15.6,15.6,15.6,15.6,7
DVZ17,2017-09-21 07:30,21,15.65,15.65,15.65,15.65,154
DVZ17,2017-09-21 08:30,21,15.6,15.75,15.6,15.7,562
DVZ17,2017-09-21 09:00,21,15.65,15.7,15.65,15.7,339
DVZ17,2017-09-21 09:30,21,15.7,15.75,15.7,15.7,89
DVZ17,2017-09-21 10:00,21,15.7,15.75,15.65,15.7,409
DVZ17,2017-09-21 10:30,21,15.7,15.75,15.7,15.75,216
DVZ17,2017-09-21 11:00,21,15.7,15.7,15.7,15.7,39
DVZ17,2017-09-21 11:30,21,15.7,15.7,15.7,15.7,15
DVZ17,2017-09-21 12:00,21,15.7,15.7,15.65,15.65,24
DVZ17,2017-09-22 01:00,22,15.85,15.85,15.85,15.85,20
DVZ17,2017-09-22 01:30,22,15.8,15.9,15.8,15.9,11
DVZ17,2017-09-22 02:00,22,15.8,15.85,15.8,15.85,2
DVZ17,2017-09-22 02:30,22,15.8,15.8,15.8,15.8,20
DVZ17,2017-09-22 03:00,22,15.8,15.8,15.8,15.8,57
DVZ17,2017-09-22 03:30,22,15.8,15.8,15.8,15.8,2
DVZ17,2017-09-22 04:00,22,15.75,15.8,15.75,15.75,322
DVZ17,2017-09-22 04:30,22,15.8,15.8,15.75,15.75,21
DVZ17,2017-09-22 05:30,22,15.8,15.8,15.75,15.75,341
DVZ17,2017-09-22 06:00,22,15.75,15.75,15.75,15.75,332
DVZ17,2017-09-22 07:00,22,15.8,15.8,15.8,15.8,10
DVZ17,2017-09-22 07:30,22,15.75,15.8,15.75,15.8,157
DVZ17,2017-09-22 08:00,22,15.8,15.85,15.75,15.8,466
DVZ17,2017-09-22 08:30,22,15.8,15.85,15.75,15.85,462
DVZ17,2017-09-22 09:00,22,15.8,15.8,15.75,15.8,304
DVZ17,2017-09-22 09:30,22,15.8,15.8,15.8,15.8,111
DVZ17,2017-09-22 10:00,22,15.8,15.85,15.75,15.75,22
DVZ17,2017-09-22 10:30,22,15.85,15.9,15.85,15.85,129
DVZ17,2017-09-22 11:30,22,15.8,15.8,15.8,15.8,105
DVZ17,2017-09-22 14:30,22,15.7,15.7,15.7,15.7,16
DVZ17,2017-09-25 01:00,25,15.75,15.75,15.75,15.75,1
DVZ17,2017-09-25 02:30,25,15.75,15.8,15.75,15.8,22
DVZ17,2017-09-25 03:00,25,15.75,15.75,15.75,15.75,1
DVZ17,2017-09-25 03:30,25,15.75,15.75,15.75,15.75,15
DVZ17,2017-09-25 04:00,25,15.8,15.8,15.8,15.8,5
DVZ17,2017-09-25 04:30,25,15.8,15.8,15.8,15.8,10
DVZ17,2017-09-25 06:00,25,15.75,15.75,15.75,15.75,69
DVZ17,2017-09-25 06:30,25,15.7,15.7,15.65,15.7,945
DVZ17,2017-09-25 07:30,25,15.7,15.75,15.7,15.75,323
DVZ17,2017-09-25 08:00,25,15.75,15.75,15.75,15.75,270
DVZ17,2017-09-25 08:30,25,15.75,15.75,15.7,15.75,388
DVZ17,2017-09-25 09:00,25,15.75,15.75,15.7,15.7,104
DVZ17,2017-09-25 09:30,25,15.7,15.85,15.7,15.85,178
DVZ17,2017-09-25 10:00,25,15.85,15.95,15.75,15.75,422
DVZ17,2017-09-25 10:30,25,15.75,15.8,15.75,15.8,143
DVZ17,2017-09-25 11:00,25,15.85,15.95,15.85,15.85,79
DVZ17,2017-09-25 12:00,25,15.8,15.85,15.8,15.85,9
DVZ17,2017-09-25 14:00,25,15.75,15.75,15.75,15.75,10
DVZ17,2017-09-25 14:30,25,15.7,15.75,15.7,15.7,39
DVZ17,2017-09-26 01:30,26,15.65,15.65,15.65,15.65,21
DVZ17,2017-09-26 02:00,26,15.75,15.75,15.75,15.75,44
DVZ17,2017-09-26 02:30,26,15.75,15.75,15.7,15.7,54
DVZ17,2017-09-26 03:00,26,15.75,15.75,15.75,15.75,20
DVZ17,2017-09-26 03:30,26,15.75,15.75,15.7,15.7,95
DVZ17,2017-09-26 04:00,26,15.75,15.75,15.7,15.7,50
DVZ17,2017-09-26 04:30,26,15.75,15.75,15.75,15.75,27
DVZ17,2017-09-26 06:00,26,15.75,15.75,15.75,15.75,20
DVZ17,2017-09-26 06:30,26,15.75,15.75,15.75,15.75,29
DVZ17,2017-09-26 07:00,26,15.75,15.75,15.75,15.75,109
DVZ17,2017-09-26 07:30,26,15.7,15.7,15.7,15.7,301
DVZ17,2017-09-26 08:00,26,15.65,15.65,15.65,15.65,143
DVZ17,2017-09-26 08:30,26,15.65,15.65,15.55,15.55,46
DVZ17,2017-09-26 09:00,26,15.6,15.6,15.55,15.6,123
DVZ17,2017-09-26 09:30,26,15.6,15.6,15.6,15.6,103
DVZ17,2017-09-26 10:00,26,15.65,15.75,15.65,15.75,397
DVZ17,2017-09-26 10:30,26,15.7,15.7,15.65,15.65,288
DVZ17,2017-09-26 11:00,26,15.65,15.65,15.6,15.6,36
DVZ17,2017-09-26 11:30,26,15.55,15.55,15.55,15.55,40
DVZ17,2017-09-26 12:00,26,15.6,15.6,15.6,15.6,22
DVZ17,2017-09-26 14:30,26,15.5,15.55,15.5,15.55,80
DVZ17,2017-09-27 01:30,27,15.5,15.5,15.5,15.5,7
DVZ17,2017-09-27 02:00,27,15.5,15.5,15.45,15.5,62
DVZ17,2017-09-27 02:30,27,15.5,15.5,15.5,15.5,1
DVZ17,2017-09-27 03:00,27,15.5,15.5,15.5,15.5,1
DVZ17,2017-09-27 04:00,27,15.5,15.5,15.5,15.5,25
DVZ17,2017-09-27 04:30,27,15.55,15.55,15.55,15.55,29
DVZ17,2017-09-27 05:30,27,15.55,15.55,15.55,15.55,63
DVZ17,2017-09-27 07:00,27,15.55,15.55,15.5,15.5,90
DVZ17,2017-09-27 07:30,27,15.5,15.5,15.5,15.5,20
DVZ17,2017-09-27 08:30,27,15.5,15.5,15.5,15.5,9
DVZ17,2017-09-27 09:30,27,15.5,15.55,15.5,15.55,118
DVZ17,2017-09-27 10:00,27,15.55,15.6,15.55,15.55,230
DVZ17,2017-09-27 10:30,27,15.55,15.6,15.55,15.6,43
DVZ17,2017-09-27 11:30,27,15.55,15.55,15.55,15.55,7
DVZ17,2017-09-27 12:00,27,15.55,15.55,15.55,15.55,55
DVZ17,2017-09-27 13:00,27,15.5,15.5,15.5,15.5,19
DVZ17,2017-09-27 13:30,27,15.5,15.5,15.5,15.5,6
DVZ17,2017-09-27 14:00,27,15.55,15.55,15.55,15.55,4
DVZ17,2017-09-27 14:30,27,15.55,15.55,15.55,15.55,4
DVZ17,2017-09-28 02:00,28,15.5,15.5,15.5,15.5,31
DVZ17,2017-09-28 02:30,28,15.5,15.5,15.5,15.5,1
DVZ17,2017-09-28 03:00,28,15.5,15.5,15.5,15.5,6
DVZ17,2017-09-28 03:30,28,15.5,15.5,15.5,15.5,165
DVZ17,2017-09-28 04:00,28,15.55,15.55,15.55,15.55,46
DVZ17,2017-09-28 04:30,28,15.5,15.5,15.5,15.5,256
DVZ17,2017-09-28 06:00,28,15.5,15.5,15.5,15.5,1
DVZ17,2017-09-28 06:30,28,15.5,15.5,15.5,15.5,8
DVZ17,2017-09-28 07:00,28,15.55,15.55,15.55,15.55,50
DVZ17,2017-09-28 07:30,28,15.55,15.55,15.55,15.55,342
DVZ17,2017-09-28 08:00,28,15.55,15.55,15.55,15.55,29
DVZ17,2017-09-28 08:30,28,15.55,15.55,15.55,15.55,746
DVZ17,2017-09-28 09:00,28,15.55,15.55,15.55,15.55,291
DVZ17,2017-09-28 09:30,28,15.5,15.55,15.5,15.55,174
DVZ17,2017-09-28 10:00,28,15.55,15.55,15.4,15.45,551
DVZ17,2017-09-28 10:30,28,15.45,15.45,15.35,15.4,488
DVZ17,2017-09-28 11:00,28,15.45,15.45,15.45,15.45,62
DVZ17,2017-09-28 12:30,28,15.4,15.4,15.4,15.4,5
DVZ17,2017-09-28 14:00,28,15.35,15.4,15.35,15.4,26
DVZ17,2017-09-28 14:30,28,15.35,15.35,15.35,15.35,30
DVZ17,2017-09-29 02:00,29,15.4,15.45,15.4,15.45,82
DVZ17,2017-09-29 02:30,29,15.45,15.45,15.45,15.45,83
DVZ17,2017-09-29 03:00,29,15.45,15.45,15.45,15.45,27
DVZ17,2017-09-29 03:30,29,15.5,15.5,15.5,15.5,7
DVZ17,2017-09-29 04:00,29,15.45,15.45,15.45,15.45,25
DVZ17,2017-09-29 04:30,29,15.45,15.45,15.45,15.45,15
DVZ17,2017-09-29 05:00,29,15.45,15.45,15.45,15.45,135
DVZ17,2017-09-29 05:30,29,15.4,15.4,15.4,15.4,159
DVZ17,2017-09-29 06:00,29,15.35,15.35,15.35,15.35,370
DVZ17,2017-09-29 07:30,29,15.4,15.4,15.4,15.4,110
DVZ17,2017-09-29 08:30,29,15.35,15.4,15.35,15.4,111
DVZ17,2017-09-29 09:30,29,15.4,15.4,15.4,15.4,85
DVZ17,2017-09-29 10:00,29,15.4,15.45,15.35,15.45,587
DVZ17,2017-09-29 10:30,29,15.4,15.45,15.35,15.35,200
DVZ17,2017-09-29 11:00,29,15.4,15.4,15.4,15.4,15
DVZ17,2017-09-29 11:30,29,15.45,15.45,15.45,15.45,19
DVZ17,2017-09-29 12:00,29,15.4,15.4,15.4,15.4,1
DVZ17,2017-09-29 12:30,29,15.35,15.35,15.35,15.35,84
DVZ17,2017-09-29 13:00,29,15.35,15.35,15.35,15.35,49
DVZ17,2017-09-29 13:30,29,15.3,15.3,15.3,15.3,13
DVZ17,2017-09-29 14:00,29,15.3,15.3,15.3,15.3,14
DVZ17,2017-09-29 14:30,29,15.25,15.25,15.25,15.25,10
DVZ17,2017-10-02 01:30,2,15.3,15.3,15.3,15.3,5
DVZ17,2017-10-02 02:30,2,15.2,15.2,15.2,15.2,5
DVZ17,2017-10-02 03:00,2,15.2,15.2,15.2,15.2,101
DVZ17,2017-10-02 03:30,2,15.2,15.25,15.2,15.25,51
DVZ17,2017-10-02 04:00,2,15.25,15.25,15.25,15.25,81
DVZ17,2017-10-02 04:30,2,15.25,15.3,15.25,15.3,216
DVZ17,2017-10-02 05:00,2,15.35,15.35,15.35,15.35,522
DVZ17,2017-10-02 05:30,2,15.35,15.35,15.35,15.35,55
DVZ17,2017-10-02 06:00,2,15.35,15.35,15.35,15.35,223
DVZ17,2017-10-02 06:30,2,15.35,15.35,15.35,15.35,120
DVZ17,2017-10-02 07:00,2,15.35,15.4,15.35,15.4,250
DVZ17,2017-10-02 07:30,2,15.35,15.35,15.35,15.35,160
DVZ17,2017-10-02 08:00,2,15.35,15.4,15.35,15.4,387
DVZ17,2017-10-02 08:30,2,15.35,15.35,15.3,15.3,159
DVZ17,2017-10-02 09:00,2,15.25,15.25,15.25,15.25,139
DVZ17,2017-10-02 09:30,2,15.3,15.3,15.25,15.25,99
DVZ17,2017-10-02 10:00,2,15.25,15.4,15.25,15.4,1270
DVZ17,2017-10-02 10:30,2,15.35,15.4,15.3,15.35,289
DVZ17,2017-10-02 11:00,2,15.35,15.35,15.35,15.35,106
DVZ17,2017-10-02 13:30,2,15.3,15.35,15.3,15.35,436
DVZ17,2017-10-02 14:00,2,15.35,15.35,15.3,15.3,8
DVZ17,2017-10-02 14:30,2,15.3,15.3,15.3,15.3,5
DVZ17,2017-10-03 01:30,3,15.2,15.2,15.2,15.2,5
DVZ17,2017-10-03 02:00,3,15.1,15.25,15.1,15.2,146
DVZ17,2017-10-03 02:30,3,15.2,15.3,15.2,15.3,161
DVZ17,2017-10-03 03:00,3,15.25,15.25,15.25,15.25,50
DVZ17,2017-10-03 04:00,3,15.25,15.25,15.25,15.25,32
DVZ17,2017-10-03 04:30,3,15.25,15.25,15.2,15.25,689
DVZ17,2017-10-03 05:00,3,15.25,15.3,15.25,15.3,107
DVZ17,2017-10-03 05:30,3,15.3,15.3,15.25,15.25,157
DVZ17,2017-10-03 06:30,3,15.25,15.25,15.25,15.25,78
DVZ17,2017-10-03 07:00,3,15.2,15.25,15.2,15.25,192
DVZ17,2017-10-03 07:30,3,15.2,15.25,15.2,15.25,368
DVZ17,2017-10-03 08:00,3,15.2,15.2,15.2,15.2,78
DVZ17,2017-10-03 08:30,3,15.2,15.2,15.1,15.1,324
DVZ17,2017-10-03 09:00,3,15.1,15.15,15.1,15.15,676
DVZ17,2017-10-03 09:30,3,15.15,15.15,15.1,15.1,616
DVZ17,2017-10-03 10:00,3,15.15,15.15,15.1,15.1,247
DVZ17,2017-10-03 10:30,3,15.15,15.2,15.15,15.2,312
DVZ17,2017-10-03 13:00,3,15.1,15.1,15.1,15.1,9
DVZ17,2017-10-03 13:30,3,15.1,15.1,15.1,15.1,18
DVZ17,2017-10-03 14:00,3,15.05,15.05,15.05,15.05,4
DVZ17,2017-10-04 02:00,4,15.15,15.2,15.15,15.2,93
DVZ17,2017-10-04 02:30,4,15.25,15.25,15.25,15.25,142
DVZ17,2017-10-04 03:00,4,15.3,15.35,15.3,15.35,157
DVZ17,2017-10-04 03:30,4,15.3,15.3,15.3,15.3,6
DVZ17,2017-10-04 04:00,4,15.35,15.45,15.3,15.45,796
DVZ17,2017-10-04 04:30,4,15.45,15.5,15.45,15.45,264
DVZ17,2017-10-04 05:00,4,15.45,15.45,15.4,15.4,172
DVZ17,2017-10-04 05:30,4,15.4,15.45,15.4,15.45,70
DVZ17,2017-10-04 06:00,4,15.45,15.45,15.35,15.35,317
DVZ17,2017-10-04 06:30,4,15.35,15.4,15.35,15.4,374
DVZ17,2017-10-04 07:00,4,15.35,15.35,15.35,15.35,40
DVZ17,2017-10-04 07:30,4,15.35,15.4,15.35,15.35,291
DVZ17,2017-10-04 08:00,4,15.35,15.35,15.35,15.35,121
DVZ17,2017-10-04 08:30,4,15.4,15.45,15.4,15.4,180
DVZ17,2017-10-04 09:00,4,15.4,15.45,15.35,15.45,245
DVZ17,2017-10-04 09:30,4,15.4,15.5,15.4,15.45,301
DVZ17,2017-10-04 10:00,4,15.45,15.5,15.4,15.4,1497
DVZ17,2017-10-04 10:30,4,15.4,15.55,15.4,15.5,1454
DVZ17,2017-10-04 11:00,4,15.5,15.5,15.5,15.5,55
DVZ17,2017-10-04 11:30,4,15.5,15.5,15.5,15.5,10
DVZ17,2017-10-04 12:00,4,15.5,15.5,15.45,15.45,76
DVZ17,2017-10-04 13:00,4,15.5,15.5,15.5,15.5,28
DVZ17,2017-10-05 01:30,5,15.5,15.5,15.5,15.5,4
DVZ17,2017-10-05 02:00,5,15.4,15.45,15.3,15.45,164
DVZ17,2017-10-05 02:30,5,15.4,15.4,15.4,15.4,33
DVZ17,2017-10-05 03:00,5,15.35,15.35,15.35,15.35,200
DVZ17,2017-10-05 03:30,5,15.35,15.45,15.35,15.45,437
DVZ17,2017-10-05 04:00,5,15.4,15.4,15.4,15.4,5
DVZ17,2017-10-05 04:30,5,15.45,15.45,15.45,15.45,115
DVZ17,2017-10-05 05:00,5,15.45,15.45,15.4,15.4,135
DVZ17,2017-10-05 05:30,5,15.45,15.45,15.45,15.45,176
DVZ17,2017-10-05 06:00,5,15.5,15.5,15.4,15.4,374
DVZ17,2017-10-05 06:30,5,15.45,15.45,15.45,15.45,97
DVZ17,2017-10-05 07:00,5,15.4,15.4,15.4,15.4,24
DVZ17,2017-10-05 07:30,5,15.45,15.5,15.45,15.5,435
DVZ17,2017-10-05 08:00,5,15.45,15.45,15.4,15.45,171
DVZ17,2017-10-05 08:30,5,15.45,15.45,15.4,15.4,675
DVZ17,2017-10-05 09:00,5,15.4,15.5,15.4,15.45,1043
DVZ17,2017-10-05 09:30,5,15.5,15.5,15.4,15.45,171
DVZ17,2017-10-05 10:00,5,15.4,15.45,15.35,15.45,1558
DVZ17,2017-10-05 10:30,5,15.4,15.4,15.3,15.3,563
DVZ17,2017-10-05 11:00,5,15.35,15.35,15.35,15.35,67
DVZ17,2017-10-05 11:30,5,15.4,15.4,15.4,15.4,2
DVZ17,2017-10-05 13:00,5,15.35,15.35,15.35,15.35,20
DVZ17,2017-10-05 14:00,5,15.35,15.35,15.35,15.35,6
DVZ17,2017-10-06 02:00,6,15.35,15.4,15.35,15.4,249
DVZ17,2017-10-06 03:00,6,15.4,15.4,15.4,15.4,41
DVZ17,2017-10-06 03:30,6,15.4,15.4,15.4,15.4,1
DVZ17,2017-10-06 04:00,6,15.45,15.45,15.4,15.4,143
DVZ17,2017-10-06 04:30,6,15.4,15.5,15.4,15.45,561
DVZ17,2017-10-06 05:00,6,15.45,15.5,15.45,15.5,44
DVZ17,2017-10-06 05:30,6,15.5,15.5,15.5,15.5,120
DVZ17,2017-10-06 06:00,6,15.5,15.5,15.45,15.5,264
DVZ17,2017-10-06 07:00,6,15.45,15.5,15.45,15.5,162
DVZ17,2017-10-06 07:30,6,15.5,15.5,15.45,15.5,302
DVZ17,2017-10-06 08:00,6,15.55,15.55,15.55,15.55,53
DVZ17,2017-10-06 08:30,6,15.55,15.55,15.5,15.5,182
DVZ17,2017-10-06 09:00,6,15.5,15.5,15.5,15.5,122
DVZ17,2017-10-06 09:30,6,15.5,15.55,15.5,15.55,136
DVZ17,2017-10-06 10:00,6,15.55,15.6,15.45,15.45,613
DVZ17,2017-10-06 10:30,6,15.5,15.6,15.5,15.55,374
DVZ17,2017-10-06 11:00,6,15.55,15.6,15.5,15.55,45
DVZ17,2017-10-06 12:00,6,15.55,15.55,15.55,15.55,5
DVZ17,2017-10-06 13:00,6,15.55,15.55,15.5,15.5,113
DVZ17,2017-10-09 01:00,9,15.45,15.5,15.45,15.5,37
DVZ17,2017-10-09 02:00,9,15.5,15.5,15.35,15.4,123
DVZ17,2017-10-09 04:00,9,15.5,15.5,15.5,15.5,93
DVZ17,2017-10-09 04:30,9,15.5,15.5,15.5,15.5,20
DVZ17,2017-10-09 05:00,9,15.5,15.5,15.5,15.5,24
DVZ17,2017-10-09 05:30,9,15.5,15.5,15.5,15.5,93
DVZ17,2017-10-09 06:00,9,15.5,15.5,15.5,15.5,100
DVZ17,2017-10-09 06:30,9,15.45,15.45,15.45,15.45,78
DVZ17,2017-10-09 07:30,9,15.4,15.45,15.4,15.45,156
DVZ17,2017-10-09 08:30,9,15.5,15.5,15.5,15.5,313
DVZ17,2017-10-09 09:00,9,15.5,15.5,15.5,15.5,77
DVZ17,2017-10-09 09:30,9,15.5,15.5,15.5,15.5,34
DVZ17,2017-10-09 10:00,9,15.5,15.55,15.5,15.5,492
DVZ17,2017-10-09 10:30,9,15.5,15.55,15.5,15.5,163
DVZ17,2017-10-09 12:00,9,15.55,15.55,15.55,15.55,106
DVZ17,2017-10-09 13:00,9,15.55,15.55,15.55,15.55,5
DVZ17,2017-10-09 14:00,9,15.75,15.75,15.75,15.75,15
DVZ17,2017-10-09 14:30,9,15.7,15.75,15.7,15.75,14
DVZ17,2017-10-10 01:00,10,15.55,15.55,15.55,15.55,5
DVZ17,2017-10-10 02:00,10,15.55,15.55,15.55,15.55,30
DVZ17,2017-10-10 02:30,10,15.55,15.55,15.55,15.55,210
DVZ17,2017-10-10 03:00,10,15.6,15.65,15.6,15.65,49
DVZ17,2017-10-10 03:30,10,15.7,15.7,15.7,15.7,262
DVZ17,2017-10-10 04:00,10,15.6,15.65,15.6,15.65,217
DVZ17,2017-10-10 04:30,10,15.65,15.65,15.65,15.65,36
DVZ17,2017-10-10 05:00,10,15.65,15.65,15.65,15.65,160
DVZ17,2017-10-10 05:30,10,15.6,15.6,15.6,15.6,1
DVZ17,2017-10-10 06:00,10,15.65,15.65,15.65,15.65,12
DVZ17,2017-10-10 06:30,10,15.65,15.65,15.65,15.65,1
DVZ17,2017-10-10 07:00,10,15.7,15.7,15.7,15.7,300
DVZ17,2017-10-10 07:30,10,15.7,15.7,15.7,15.7,2
DVZ17,2017-10-10 08:00,10,15.7,15.7,15.7,15.7,1
DVZ17,2017-10-10 08:30,10,15.65,15.65,15.6,15.65,527
DVZ17,2017-10-10 09:00,10,15.65,15.8,15.65,15.75,299
DVZ17,2017-10-10 09:30,10,15.75,15.75,15.7,15.7,125
DVZ17,2017-10-10 10:00,10,15.7,15.8,15.65,15.75,1501
DVZ17,2017-10-10 10:30,10,15.7,15.75,15.7,15.75,265
DVZ17,2017-10-10 11:00,10,15.75,15.75,15.75,15.75,42
DVZ17,2017-10-10 12:00,10,15.7,15.7,15.65,15.65,124
DVZ17,2017-10-10 12:30,10,15.7,15.75,15.55,15.55,129
DVZ17,2017-10-10 13:00,10,15.55,15.55,15.55,15.55,50
DVZ17,2017-10-10 13:30,10,15.55,15.55,15.55,15.55,10
DVZ17,2017-10-10 14:00,10,15.55,15.55,15.5,15.5,14
DVZ17,2017-10-11 01:00,11,15.45,15.45,15.45,15.45,11
DVZ17,2017-10-11 01:30,11,15.4,15.55,15.4,15.55,67
DVZ17,2017-10-11 02:00,11,15.55,15.65,15.55,15.65,97
DVZ17,2017-10-11 02:30,11,15.6,15.65,15.6,15.65,78
DVZ17,2017-10-11 03:00,11,15.65,15.65,15.65,15.65,231
DVZ17,2017-10-11 03:30,11,15.65,15.65,15.65,15.65,542
DVZ17,2017-10-11 04:00,11,15.65,15.65,15.65,15.65,24
DVZ17,2017-10-11 04:30,11,15.6,15.65,15.6,15.65,74
DVZ17,2017-10-11 05:00,11,15.6,15.6,15.55,15.55,99
DVZ17,2017-10-11 05:30,11,15.55,15.55,15.55,15.55,53
DVZ17,2017-10-11 06:00,11,15.55,15.55,15.55,15.55,116
DVZ17,2017-10-11 06:30,11,15.55,15.65,15.55,15.65,69
DVZ17,2017-10-11 07:30,11,15.55,15.6,15.55,15.55,208
DVZ17,2017-10-11 08:00,11,15.55,15.55,15.5,15.5,159
DVZ17,2017-10-11 08:30,11,15.5,15.5,15.45,15.5,633
DVZ17,2017-10-11 09:00,11,15.5,15.5,15.45,15.45,643
DVZ17,2017-10-11 09:30,11,15.45,15.45,15.4,15.4,476
DVZ17,2017-10-11 10:00,11,15.4,15.4,15.4,15.4,654
DVZ17,2017-10-11 10:30,11,15.45,15.45,15.35,15.35,253
DVZ17,2017-10-11 14:00,11,15.35,15.35,15.35,15.35,50
DVZ17,2017-10-12 01:30,12,15.2,15.25,15.2,15.25,308
DVZ17,2017-10-12 02:00,12,15.35,15.35,15.35,15.35,65
DVZ17,2017-10-12 02:30,12,15.4,15.4,15.35,15.35,37
DVZ17,2017-10-12 03:00,12,15.35,15.35,15.3,15.3,424
DVZ17,2017-10-12 03:30,12,15.35,15.35,15.35,15.35,92
DVZ17,2017-10-12 04:00,12,15.35,15.35,15.3,15.3,25
DVZ17,2017-10-12 04:30,12,15.3,15.3,15.2,15.2,286
DVZ17,2017-10-12 05:00,12,15.25,15.25,15.25,15.25,55
DVZ17,2017-10-12 05:30,12,15.25,15.25,15.25,15.25,21
DVZ17,2017-10-12 06:00,12,15.25,15.25,15.25,15.25,2
DVZ17,2017-10-12 06:30,12,15.3,15.35,15.3,15.3,47
DVZ17,2017-10-12 07:00,12,15.25,15.25,15.2,15.2,16
DVZ17,2017-10-12 08:00,12,15.25,15.25,15.25,15.25,19
DVZ17,2017-10-12 08:30,12,15.2,15.2,15.2,15.2,141
DVZ17,2017-10-12 09:00,12,15.25,15.3,15.25,15.25,876
DVZ17,2017-10-12 10:00,12,15.25,15.25,15.1,15.1,427
DVZ17,2017-10-12 10:30,12,15.15,15.15,15.1,15.15,236
DVZ17,2017-10-12 11:00,12,15.15,15.15,15.15,15.15,12
DVZ17,2017-10-12 11:30,12,15.15,15.15,15.15,15.15,7
DVZ17,2017-10-12 12:00,12,15.15,15.15,15.1,15.1,89
DVZ17,2017-10-12 12:30,12,15.05,15.05,15.05,15.05,5
DVZ17,2017-10-12 13:00,12,15.1,15.1,15.1,15.1,27
DVZ17,2017-10-12 14:00,12,15.1,15.1,15.1,15.1,9
DVZ17,2017-10-13 02:00,13,15.2,15.2,15.15,15.15,38
DVZ17,2017-10-13 02:30,13,15.15,15.15,15.05,15.05,116
DVZ17,2017-10-13 03:00,13,15.05,15.05,15,15,409
DVZ17,2017-10-13 04:00,13,15,15,15,15,7
DVZ17,2017-10-13 04:30,13,15,15,15,15,242
DVZ17,2017-10-13 05:00,13,14.95,15,14.95,14.95,48
DVZ17,2017-10-13 05:30,13,14.95,14.95,14.95,14.95,69
DVZ17,2017-10-13 06:00,13,14.95,14.95,14.9,14.9,60
DVZ17,2017-10-13 06:30,13,14.9,14.9,14.9,14.9,61
DVZ17,2017-10-13 07:00,13,14.9,14.9,14.9,14.9,24
DVZ17,2017-10-13 07:30,13,14.95,14.95,14.9,14.95,158
DVZ17,2017-10-13 08:00,13,15,15.05,14.95,15,233
DVZ17,2017-10-13 08:30,13,15,15,14.9,14.9,346
DVZ17,2017-10-13 09:00,13,14.9,14.9,14.8,14.8,583
DVZ17,2017-10-13 09:30,13,14.8,14.85,14.8,14.85,128
DVZ17,2017-10-13 10:00,13,14.85,14.95,14.85,14.95,77
DVZ17,2017-10-13 10:30,13,14.9,14.9,14.8,14.8,151
DVZ17,2017-10-13 11:00,13,14.8,14.8,14.8,14.8,59
DVZ17,2017-10-13 12:30,13,14.8,14.85,14.8,14.85,15
DVZ17,2017-10-13 13:30,13,14.75,14.8,14.75,14.8,13
DVZ17,2017-10-13 14:00,13,14.75,14.8,14.75,14.75,45
DVZ17,2017-10-13 14:30,13,14.75,14.9,14.75,14.9,107
DVZ17,2017-10-16 01:00,16,14.9,14.9,14.9,14.9,2
DVZ17,2017-10-16 02:00,16,14.8,14.9,14.8,14.9,440
DVZ17,2017-10-16 02:30,16,14.9,14.9,14.75,14.75,197
DVZ17,2017-10-16 03:00,16,14.75,14.8,14.7,14.75,292
DVZ17,2017-10-16 03:30,16,14.75,14.8,14.7,14.75,395
DVZ17,2017-10-16 04:00,16,14.75,14.75,14.7,14.7,397
DVZ17,2017-10-16 04:30,16,14.7,14.7,14.65,14.65,637
DVZ17,2017-10-16 05:00,16,14.65,14.65,14.6,14.6,337
DVZ17,2017-10-16 05:30,16,14.6,14.6,14.55,14.55,371
DVZ17,2017-10-16 06:00,16,14.5,14.5,14.5,14.5,706
DVZ17,2017-10-16 06:30,16,14.5,14.5,14.4,14.4,760
DVZ17,2017-10-16 07:00,16,14.35,14.35,14.3,14.35,322
DVZ17,2017-10-16 07:30,16,14.3,14.35,14.3,14.35,63
DVZ17,2017-10-16 08:00,16,14.35,14.35,14.35,14.35,985
DVZ17,2017-10-16 08:30,16,14.35,14.35,14.25,14.25,683
DVZ17,2017-10-16 09:00,16,14.25,14.25,14.25,14.25,352
DVZ17,2017-10-16 09:30,16,14.25,14.3,14.25,14.25,1034
DVZ17,2017-10-16 10:00,16,14.25,14.35,14.25,14.3,2604
DVZ17,2017-10-16 10:30,16,14.3,14.4,14.3,14.4,257
DVZ17,2017-10-16 11:00,16,14.4,14.5,14.35,14.5,269
DVZ17,2017-10-16 12:00,16,14.4,14.4,14.4,14.4,31
DVZ17,2017-10-16 12:30,16,14.35,14.35,14.35,14.35,9
DVZ17,2017-10-16 13:30,16,14.35,14.35,14.35,14.35,12
DVZ17,2017-10-16 14:00,16,14.35,14.35,14.35,14.35,2
DVZ17,2017-10-16 14:30,16,14.3,14.3,14.3,14.3,20
DVZ17,2017-10-17 02:00,17,14.25,14.3,14.2,14.2,822
DVZ17,2017-10-17 02:30,17,14.2,14.2,14.1,14.15,543
DVZ17,2017-10-17 03:00,17,14.15,14.15,14.1,14.15,292
DVZ17,2017-10-17 03:30,17,14.2,14.2,14.15,14.15,215
DVZ17,2017-10-17 04:00,17,14.2,14.2,14.1,14.1,228
DVZ17,2017-10-17 04:30,17,14.1,14.1,14.1,14.1,300
DVZ17,2017-10-17 05:00,17,14.1,14.1,14.1,14.1,224
DVZ17,2017-10-17 05:30,17,14.1,14.1,14.1,14.1,189
DVZ17,2017-10-17 06:00,17,14.1,14.1,14.05,14.1,322
DVZ17,2017-10-17 06:30,17,14.1,14.1,14.1,14.1,9
DVZ17,2017-10-17 07:00,17,14.1,14.1,14.1,14.1,183
DVZ17,2017-10-17 07:30,17,14.05,14.1,14.05,14.1,637
DVZ17,2017-10-17 08:00,17,14.1,14.1,14.05,14.05,334
DVZ17,2017-10-17 08:30,17,14.05,14.1,14.05,14.1,890
DVZ17,2017-10-17 09:00,17,14.1,14.1,14.05,14.1,231
DVZ17,2017-10-17 09:30,17,14.1,14.2,14.1,14.2,564
DVZ17,2017-10-17 10:00,17,14.2,14.3,14.2,14.3,881
DVZ17,2017-10-17 10:30,17,14.2,14.4,14.2,14.35,726
DVZ17,2017-10-17 11:00,17,14.35,14.35,14.3,14.3,50
DVZ17,2017-10-17 11:30,17,14.3,14.35,14.3,14.35,29
DVZ17,2017-10-17 13:00,17,14.25,14.25,14.25,14.25,1
DVZ17,2017-10-17 14:00,17,14.3,14.3,14.3,14.3,50
DVZ17,2017-10-17 14:30,17,14.25,14.25,14.25,14.25,9
DVZ17,2017-10-18 02:00,18,14.2,14.2,14.2,14.2,11
DVZ17,2017-10-18 02:30,18,14.15,14.15,14.15,14.15,61
DVZ17,2017-10-18 03:00,18,14.15,14.2,14.1,14.1,94
DVZ17,2017-10-18 03:30,18,14.15,14.15,14.15,14.15,70
DVZ17,2017-10-18 04:00,18,14.15,14.2,14.05,14.2,846
DVZ17,2017-10-18 04:30,18,14.15,14.2,14.1,14.1,813
DVZ17,2017-10-18 05:00,18,14.1,14.15,14.1,14.15,520
DVZ17,2017-10-18 05:30,18,14.1,14.15,14.1,14.15,679
DVZ17,2017-10-18 06:00,18,14.1,14.1,14.1,14.1,198
DVZ17,2017-10-18 06:30,18,14.1,14.1,14.1,14.1,4
DVZ17,2017-10-18 07:00,18,14.1,14.15,14.1,14.15,220
DVZ17,2017-10-18 07:30,18,14.1,14.15,14.05,14.05,149
DVZ17,2017-10-18 08:00,18,14.05,14.05,14.05,14.05,35
DVZ17,2017-10-18 08:30,18,14.05,14.2,14.05,14.2,2119
DVZ17,2017-10-18 09:00,18,14.2,14.25,14.15,14.15,395
DVZ17,2017-10-18 09:30,18,14.15,14.2,14.1,14.15,1116
DVZ17,2017-10-18 10:00,18,14.15,14.2,14.15,14.15,1068
DVZ17,2017-10-18 10:30,18,14.15,14.25,14.15,14.2,133
DVZ17,2017-10-18 11:00,18,14.2,14.2,14.2,14.2,22
DVZ17,2017-10-18 14:30,18,14.15,14.15,14.15,14.15,1
DVZ17,2017-10-19 02:00,19,14.25,14.35,14.25,14.35,171
DVZ17,2017-10-19 02:30,19,14.3,14.65,14.3,14.65,451
DVZ17,2017-10-19 03:00,19,14.65,14.8,14.55,14.6,1365
DVZ17,2017-10-19 03:30,19,14.6,14.6,14.55,14.55,805
DVZ17,2017-10-19 04:00,19,14.55,14.6,14.55,14.55,637
DVZ17,2017-10-19 04:30,19,14.55,14.55,14.55,14.55,40
DVZ17,2017-10-19 05:00,19,14.55,14.55,14.55,14.55,20
DVZ17,2017-10-19 05:30,19,14.6,14.65,14.6,14.65,449
DVZ17,2017-10-19 06:00,19,14.6,14.7,14.6,14.6,609
DVZ17,2017-10-19 06:30,19,14.6,14.6,14.55,14.6,204
DVZ17,2017-10-19 07:00,19,14.6,14.65,14.6,14.65,778
DVZ17,2017-10-19 07:30,19,14.6,14.6,14.5,14.55,105
DVZ17,2017-10-19 08:00,19,14.55,14.6,14.5,14.5,259
DVZ17,2017-10-19 08:30,19,14.55,14.55,14.4,14.5,1067
DVZ17,2017-10-19 09:00,19,14.5,14.6,14.5,14.5,564
DVZ17,2017-10-19 09:30,19,14.45,14.5,14.4,14.4,367
DVZ17,2017-10-19 10:00,19,14.4,14.45,14.3,14.35,1292
DVZ17,2017-10-19 10:30,19,14.35,14.4,14.3,14.4,255
DVZ17,2017-10-19 11:00,19,14.4,14.4,14.35,14.35,38
DVZ17,2017-10-19 12:00,19,14.3,14.3,14.3,14.3,13
DVZ17,2017-10-19 12:30,19,14.25,14.25,14.25,14.25,10
DVZ17,2017-10-19 13:00,19,14.25,14.25,14.25,14.25,4
DVZ17,2017-10-19 13:30,19,14.25,14.3,14.25,14.3,34
DVZ17,2017-10-19 14:00,19,14.25,14.3,14.25,14.25,98
DVZ17,2017-10-19 14:30,19,14.25,14.3,14.2,14.2,60
DVZ17,2017-10-20 01:00,20,14.15,14.15,14.05,14.1,42
DVZ17,2017-10-20 01:30,20,14.1,14.15,14.05,14.15,144
DVZ17,2017-10-20 02:00,20,14.15,14.2,14.1,14.1,247
DVZ17,2017-10-20 02:30,20,14.1,14.1,14,14.1,1218
DVZ17,2017-10-20 03:00,20,14.05,14.25,14.05,14.25,635
DVZ17,2017-10-20 03:30,20,14.25,14.4,14.25,14.3,1214
DVZ17,2017-10-20 04:00,20,14.3,14.3,14.1,14.15,2404
DVZ17,2017-10-20 04:30,20,14.15,14.15,14.05,14.1,305
DVZ17,2017-10-20 05:00,20,14.1,14.15,14.1,14.15,217
DVZ17,2017-10-20 05:30,20,14.15,14.15,14.05,14.1,26
DVZ17,2017-10-20 06:00,20,14.1,14.15,14.05,14.1,109
DVZ17,2017-10-20 06:30,20,14.1,14.15,14.1,14.15,32
DVZ17,2017-10-20 07:00,20,14.15,14.25,14.15,14.2,743
DVZ17,2017-10-20 07:30,20,14.2,14.25,14.2,14.2,10
DVZ17,2017-10-20 08:00,20,14.2,14.25,14.2,14.25,924
DVZ17,2017-10-20 08:30,20,14.2,14.25,14.2,14.2,25
DVZ17,2017-10-20 09:00,20,14.2,14.25,14.2,14.25,340
DVZ17,2017-10-20 09:30,20,14.25,14.3,14.2,14.25,1276
DVZ17,2017-10-20 10:00,20,14.25,14.25,14.1,14.1,744
DVZ17,2017-10-20 10:30,20,14.1,14.15,14.1,14.1,306
DVZ17,2017-10-20 11:00,20,14.1,14.1,14.05,14.05,187
DVZ17,2017-10-20 11:30,20,14.05,14.05,14.05,14.05,20
DVZ17,2017-10-20 14:00,20,14.05,14.05,14.05,14.05,64
DVZ17,2017-10-23 02:00,23,14.1,14.25,14.1,14.25,125
DVZ17,2017-10-23 02:30,23,14.25,14.25,14.1,14.15,154
DVZ17,2017-10-23 03:00,23,14.1,14.1,14,14.05,1309
DVZ17,2017-10-23 03:30,23,14.05,14.1,14,14.1,1086
DVZ17,2017-10-23 04:00,23,14.1,14.15,14.1,14.15,78
DVZ17,2017-10-23 04:30,23,14.15,14.15,13.95,13.95,362
DVZ17,2017-10-23 05:00,23,13.95,14,13.95,14,52
DVZ17,2017-10-23 05:30,23,14,14,14,14,7
DVZ17,2017-10-23 06:00,23,13.95,14.05,13.95,14,61
DVZ17,2017-10-23 06:30,23,14.05,14.1,14,14.1,95
DVZ17,2017-10-23 07:00,23,14.1,14.1,14.05,14.05,7
DVZ17,2017-10-23 07:30,23,14.1,14.1,14,14,176
DVZ17,2017-10-23 08:00,23,14,14.1,14,14,110
DVZ17,2017-10-23 08:30,23,14.05,14.05,14,14,273
DVZ17,2017-10-23 09:00,23,14,14.05,13.95,14,760
DVZ17,2017-10-23 09:30,23,14.05,14.05,14,14.05,925
DVZ17,2017-10-23 10:00,23,14.1,14.1,13.95,13.95,1148
DVZ17,2017-10-23 10:30,23,13.95,14.05,13.95,14,642
DVZ17,2017-10-23 11:00,23,14,14.1,14,14.1,278
DVZ17,2017-10-23 11:30,23,14.05,14.05,14,14,25
DVZ17,2017-10-23 12:00,23,14.05,14.05,14.05,14.05,4
DVZ17,2017-10-23 12:30,23,14.05,14.05,14.05,14.05,30
DVZ17,2017-10-23 13:00,23,14,14,14,14,1
DVZ17,2017-10-23 14:00,23,14,14.15,14,14.15,38
DVZ17,2017-10-23 14:30,23,14.15,14.3,14.15,14.3,127
DVZ17,2017-10-24 01:30,24,14.2,14.2,14.15,14.2,73
DVZ17,2017-10-24 02:00,24,14.2,14.2,14.1,14.1,598
DVZ17,2017-10-24 02:30,24,14.15,14.15,14.1,14.1,289
DVZ17,2017-10-24 03:00,24,14.15,14.15,14.1,14.15,297
DVZ17,2017-10-24 03:30,24,14.15,14.15,14.1,14.1,110
DVZ17,2017-10-24 04:00,24,14.1,14.1,14.1,14.1,168
DVZ17,2017-10-24 04:30,24,14.1,14.1,14.1,14.1,87
DVZ17,2017-10-24 05:00,24,14.15,14.15,14.15,14.15,100
DVZ17,2017-10-24 05:30,24,14.1,14.1,14.1,14.1,16
DVZ17,2017-10-24 06:30,24,14.1,14.1,14,14,147
DVZ17,2017-10-24 07:00,24,14.05,14.05,14,14.05,198
DVZ17,2017-10-24 07:30,24,14.05,14.15,14.05,14.1,293
DVZ17,2017-10-24 08:00,24,14.1,14.15,14.1,14.1,112
DVZ17,2017-10-24 08:30,24,14.1,14.15,14.1,14.15,223
DVZ17,2017-10-24 09:00,24,14.2,14.2,14.1,14.1,334
DVZ17,2017-10-24 09:30,24,14.15,14.2,14.1,14.15,549
DVZ17,2017-10-24 10:00,24,14.15,14.25,14.15,14.2,1505
DVZ17,2017-10-24 10:30,24,14.15,14.25,14.15,14.25,377
DVZ17,2017-10-24 11:00,24,14.2,14.2,14.2,14.2,115
DVZ17,2017-10-24 11:30,24,14.2,14.2,14.2,14.2,7
DVZ17,2017-10-24 13:30,24,14.25,14.25,14.25,14.25,27
DVZ17,2017-10-24 14:00,24,14.3,14.3,14.25,14.25,17
DVZ17,2017-10-24 14:30,24,14.25,14.3,14.25,14.3,33
DVZ17,2017-10-25 01:00,25,14.35,14.45,14.35,14.45,28
DVZ17,2017-10-25 01:30,25,14.4,14.4,14.35,14.4,123
DVZ17,2017-10-25 02:00,25,14.35,14.35,14.2,14.2,539
DVZ17,2017-10-25 02:30,25,14.2,14.2,14.1,14.1,498
DVZ17,2017-10-25 03:00,25,14.1,14.25,14.1,14.2,282
DVZ17,2017-10-25 03:30,25,14.25,14.25,14.2,14.2,70
DVZ17,2017-10-25 04:00,25,14.15,14.2,14.15,14.2,201
DVZ17,2017-10-25 04:30,25,14.2,14.2,14.2,14.2,165
DVZ17,2017-10-25 05:00,25,14.2,14.2,14.15,14.15,537
DVZ17,2017-10-25 05:30,25,14.15,14.15,14.15,14.15,517
DVZ17,2017-10-25 06:00,25,14.15,14.25,14.1,14.2,918
DVZ17,2017-10-25 06:30,25,14.2,14.25,14.2,14.2,436
DVZ17,2017-10-25 07:00,25,14.2,14.2,14.15,14.2,533
DVZ17,2017-10-25 07:30,25,14.2,14.25,14.15,14.2,307
DVZ17,2017-10-25 08:00,25,14.2,14.35,14.2,14.3,411
DVZ17,2017-10-25 08:30,25,14.25,14.35,14.25,14.35,440
DVZ17,2017-10-25 09:00,25,14.35,14.5,14.35,14.45,1700
DVZ17,2017-10-25 09:30,25,14.4,14.75,14.4,14.55,3946
DVZ17,2017-10-25 10:00,25,14.55,14.85,14.55,14.75,3618
DVZ17,2017-10-25 10:30,25,14.75,14.75,14.6,14.75,753
DVZ17,2017-10-25 11:00,25,14.75,15,14.75,14.95,286
DVZ17,2017-10-25 11:30,25,15,15,14.75,14.75,24
DVZ17,2017-10-25 12:00,25,14.75,14.75,14.75,14.75,21
DVZ17,2017-10-25 12:30,25,14.75,14.75,14.65,14.65,30
DVZ17,2017-10-25 13:00,25,14.6,14.6,14.45,14.55,182
DVZ17,2017-10-25 13:30,25,14.5,14.65,14.5,14.65,12
DVZ17,2017-10-25 14:00,25,14.55,14.55,14.45,14.45,15
DVZ17,2017-10-25 14:30,25,14.65,14.65,14.45,14.45,11
DVZ17,2017-10-26 01:00,26,14.25,14.35,14.25,14.35,52
DVZ17,2017-10-26 01:30,26,14.4,14.45,14.35,14.4,74
DVZ17,2017-10-26 02:00,26,14.45,14.6,14.35,14.45,760
DVZ17,2017-10-26 02:30,26,14.45,14.45,14.3,14.4,658
DVZ17,2017-10-26 03:00,26,14.4,14.45,14.4,14.45,187
DVZ17,2017-10-26 03:30,26,14.4,14.55,14.4,14.55,247
DVZ17,2017-10-26 04:00,26,14.5,14.55,14.5,14.5,64
DVZ17,2017-10-26 04:30,26,14.55,14.6,14.5,14.5,566
DVZ17,2017-10-26 05:00,26,14.5,14.6,14.5,14.55,1026
DVZ17,2017-10-26 05:30,26,14.5,14.7,14.5,14.7,1747
DVZ17,2017-10-26 06:00,26,14.65,14.65,14.55,14.6,516
DVZ17,2017-10-26 06:30,26,14.6,14.65,14.5,14.5,767
DVZ17,2017-10-26 07:00,26,14.5,14.6,14.5,14.55,68
DVZ17,2017-10-26 07:30,26,14.55,14.65,14.5,14.6,675
DVZ17,2017-10-26 08:00,26,14.65,14.7,14.55,14.55,778
DVZ17,2017-10-26 08:30,26,14.55,14.65,14.45,14.5,1091
DVZ17,2017-10-26 09:00,26,14.5,14.6,14.5,14.5,927
DVZ17,2017-10-26 09:30,26,14.5,14.55,14.45,14.5,727
DVZ17,2017-10-26 10:00,26,14.45,14.5,14.3,14.35,1518
DVZ17,2017-10-26 10:30,26,14.35,14.4,14.3,14.35,706
DVZ17,2017-10-26 11:00,26,14.4,14.4,14.3,14.35,53
DVZ17,2017-10-26 13:00,26,14.35,14.35,14.35,14.35,18
DVZ17,2017-10-26 13:30,26,14.35,14.35,14.35,14.35,20
DVZ17,2017-10-26 14:00,26,14.35,14.35,14.35,14.35,52
DVZ17,2017-10-26 14:30,26,14.35,14.45,14.35,14.45,23
DVZ17,2017-10-27 01:30,27,14.3,14.3,14.3,14.3,114
DVZ17,2017-10-27 02:00,27,14.35,14.45,14.35,14.45,1074
DVZ17,2017-10-27 02:30,27,14.4,14.4,14.35,14.4,588
DVZ17,2017-10-27 03:00,27,14.4,14.45,14.25,14.25,3751
DVZ17,2017-10-27 03:30,27,14.3,14.3,14.25,14.25,479
DVZ17,2017-10-27 04:00,27,14.2,14.2,14.1,14.1,1498
DVZ17,2017-10-27 04:30,27,14.1,14.1,14.05,14.1,376
DVZ17,2017-10-27 05:00,27,14.1,14.15,14.1,14.1,74
DVZ17,2017-10-27 05:30,27,14.15,14.2,14.15,14.15,16
DVZ17,2017-10-27 06:00,27,14.15,14.15,14.15,14.15,40
DVZ17,2017-10-27 06:30,27,14.15,14.25,14.15,14.2,182
DVZ17,2017-10-27 07:00,27,14.2,14.25,14.2,14.25,5
DVZ17,2017-10-27 07:30,27,14.2,14.2,14.15,14.2,564
DVZ17,2017-10-27 08:00,27,14.25,14.35,14.25,14.35,604
DVZ17,2017-10-27 08:30,27,14.4,14.55,14.35,14.35,1247
DVZ17,2017-10-27 09:00,27,14.35,14.45,14.35,14.4,171
DVZ17,2017-10-27 09:30,27,14.4,14.4,14.35,14.4,395
DVZ17,2017-10-27 10:00,27,14.4,14.4,14.3,14.4,1543
DVZ17,2017-10-27 10:30,27,14.35,14.4,14.3,14.35,204
DVZ17,2017-10-27 11:00,27,14.35,14.35,14.2,14.2,51
DVZ17,2017-10-27 11:30,27,14.2,14.2,14.2,14.2,1
DVZ17,2017-10-27 14:00,27,14.25,14.25,14.2,14.2,7
DVZ17,2017-10-27 14:30,27,14.25,14.25,14.2,14.2,26
DVZ17,2017-10-30 02:00,30,14.3,14.3,14.3,14.3,3
DVZ17,2017-10-30 02:30,30,14.25,14.25,14.25,14.25,1
DVZ17,2017-10-30 03:00,30,14.3,14.4,14.3,14.3,1452
DVZ17,2017-10-30 03:30,30,14.3,14.3,14.2,14.2,667
DVZ17,2017-10-30 04:00,30,14.2,14.2,14.2,14.2,64
DVZ17,2017-10-30 04:30,30,14.25,14.25,14.25,14.25,69
DVZ17,2017-10-30 05:00,30,14.3,14.3,14.3,14.3,62
DVZ17,2017-10-30 05:30,30,14.3,14.3,14.25,14.3,178
DVZ17,2017-10-30 06:00,30,14.25,14.25,14.2,14.25,316
DVZ17,2017-10-30 06:30,30,14.25,14.25,14.25,14.25,89
DVZ17,2017-10-30 07:00,30,14.25,14.25,14.25,14.25,170
DVZ17,2017-10-30 07:30,30,14.25,14.3,14.2,14.2,31
DVZ17,2017-10-30 08:00,30,14.25,14.3,14.25,14.3,7
DVZ17,2017-10-30 08:30,30,14.25,14.25,14.2,14.25,46
DVZ17,2017-10-30 09:00,30,14.25,14.25,14.2,14.2,166
DVZ17,2017-10-30 09:30,30,14.15,14.2,14.15,14.2,54
DVZ17,2017-10-30 10:00,30,14.2,14.2,14.1,14.15,265
DVZ17,2017-10-30 10:30,30,14.2,14.25,14.15,14.25,363
DVZ17,2017-10-30 11:00,30,14.25,14.35,14.2,14.25,242
DVZ17,2017-10-30 11:30,30,14.2,14.25,14.2,14.25,569
DVZ17,2017-10-30 12:00,30,14.25,14.25,14.25,14.25,21
DVZ17,2017-10-30 12:30,30,14.25,14.25,14.25,14.25,72
DVZ17,2017-10-30 13:00,30,14.25,14.25,14.25,14.25,13
DVZ17,2017-10-30 13:30,30,14.25,14.25,14.25,14.25,4
DVZ17,2017-10-30 14:30,30,14.25,14.3,14.25,14.3,28
DVZ17,2017-10-31 03:00,31,14.2,14.2,14.2,14.2,1
DVZ17,2017-10-31 03:30,31,14.15,14.2,14.15,14.2,144
DVZ17,2017-10-31 04:00,31,14.2,14.2,14.05,14.05,218
DVZ17,2017-10-31 04:30,31,14.1,14.15,14.1,14.15,214
DVZ17,2017-10-31 05:00,31,14.15,14.15,14.05,14.1,255
DVZ17,2017-10-31 05:30,31,14.1,14.15,14.1,14.1,338
DVZ17,2017-10-31 06:00,31,14.1,14.15,14.05,14.1,250
DVZ17,2017-10-31 06:30,31,14.1,14.1,14.05,14.1,108
DVZ17,2017-10-31 07:00,31,14.1,14.15,14.1,14.15,88
DVZ17,2017-10-31 07:30,31,14.15,14.2,14.1,14.2,280
DVZ17,2017-10-31 08:00,31,14.2,14.2,14.15,14.2,99
DVZ17,2017-10-31 08:30,31,14.15,14.25,14.15,14.2,299
DVZ17,2017-10-31 09:00,31,14.2,14.2,14.15,14.2,429
DVZ17,2017-10-31 09:30,31,14.2,14.2,14.15,14.2,131
DVZ17,2017-10-31 10:00,31,14.2,14.2,14.15,14.2,388
DVZ17,2017-10-31 10:30,31,14.2,14.2,14.1,14.1,2366
DVZ17,2017-10-31 11:00,31,14.1,14.15,14.05,14.05,1320
DVZ17,2017-10-31 11:30,31,14.05,14.1,14.05,14.05,494
DVZ17,2017-10-31 12:00,31,14.1,14.1,14.05,14.05,83
DVZ17,2017-10-31 12:30,31,14.05,14.05,14.05,14.05,23
DVZ17,2017-10-31 13:00,31,14.1,14.1,14.05,14.05,5
DVZ17,2017-10-31 14:00,31,14.1,14.1,14.1,14.1,46
DVZ17,2017-10-31 14:30,31,14.05,14.05,14.05,14.05,1
DVZ17,2017-10-31 15:00,31,14.05,14.05,14,14.05,26
DVZ17,2017-10-31 15:30,31,14.05,14.05,14.05,14.05,1
DVZ17,2017-11-01 02:00,1,14,14,13.95,13.95,33
DVZ17,2017-11-01 02:30,1,14,14,14,14,19
DVZ17,2017-11-01 03:00,1,13.95,14.05,13.85,13.95,724
DVZ17,2017-11-01 03:30,1,14,14,14,14,212
DVZ17,2017-11-01 04:00,1,14,14.1,14,14.05,498
DVZ17,2017-11-01 04:30,1,14.05,14.05,13.95,13.95,192
DVZ17,2017-11-01 05:00,1,13.95,14,13.95,13.95,75
DVZ17,2017-11-01 06:00,1,14,14.05,13.95,14.05,1792
DVZ17,2017-11-01 06:30,1,14.05,14.2,14.05,14.2,1756
DVZ17,2017-11-01 07:00,1,14.15,14.15,14.1,14.1,522
DVZ17,2017-11-01 07:30,1,14.05,14.15,14.05,14.1,28
DVZ17,2017-11-01 08:00,1,14.1,14.15,14.05,14.15,297
DVZ17,2017-11-01 08:30,1,14.15,14.15,14.05,14.1,681
DVZ17,2017-11-01 09:00,1,14.1,14.1,14.05,14.1,298
DVZ17,2017-11-01 09:30,1,14.1,14.1,14.05,14.05,1310
DVZ17,2017-11-01 10:00,1,14.05,14.1,14,14.05,317
DVZ17,2017-11-01 10:30,1,14.05,14.1,14.05,14.1,390
DVZ17,2017-11-01 11:00,1,14.1,14.15,14.05,14.1,970
DVZ17,2017-11-01 11:30,1,14.1,14.1,14.05,14.1,508
DVZ17,2017-11-01 12:00,1,14.1,14.1,14.1,14.1,39
DVZ17,2017-11-01 13:00,1,14.05,14.05,14.05,14.05,1
DVZ17,2017-11-01 14:00,1,14.05,14.05,14.05,14.05,46
DVZ17,2017-11-01 15:30,1,14.15,14.15,14.15,14.15,136
DVZ17,2017-11-02 02:00,2,14.15,14.15,14.15,14.15,13
DVZ17,2017-11-02 02:30,2,14.25,14.25,14.2,14.2,36
DVZ17,2017-11-02 03:00,2,14.15,14.15,14.1,14.1,265
DVZ17,2017-11-02 03:30,2,14.1,14.2,14.1,14.2,487
DVZ17,2017-11-02 04:00,2,14.2,14.2,14.15,14.2,108
DVZ17,2017-11-02 04:30,2,14.15,14.2,14.15,14.15,179
DVZ17,2017-11-02 05:00,2,14.15,14.2,14.15,14.15,189
DVZ17,2017-11-02 05:30,2,14.15,14.2,14.15,14.15,71
DVZ17,2017-11-02 06:00,2,14.15,14.2,14.15,14.15,368
DVZ17,2017-11-02 06:30,2,14.15,14.2,14.1,14.1,152
DVZ17,2017-11-02 07:00,2,14.15,14.2,14.15,14.2,129
DVZ17,2017-11-02 07:30,2,14.15,14.2,14.15,14.2,571
DVZ17,2017-11-02 08:00,2,14.2,14.25,14.2,14.25,299
DVZ17,2017-11-02 08:30,2,14.2,14.25,14.2,14.25,392
DVZ17,2017-11-02 09:00,2,14.2,14.4,14.2,14.3,1308
DVZ17,2017-11-02 09:30,2,14.25,14.3,14.2,14.25,436
DVZ17,2017-11-02 10:00,2,14.2,14.35,14.2,14.35,241
DVZ17,2017-11-02 10:30,2,14.35,14.35,14.2,14.25,407
DVZ17,2017-11-02 11:00,2,14.2,14.25,14.15,14.15,878
DVZ17,2017-11-02 11:30,2,14.2,14.25,14.2,14.25,293
DVZ17,2017-11-02 12:30,2,14.25,14.25,14.25,14.25,4
DVZ17,2017-11-02 13:00,2,14.25,14.25,14.25,14.25,14
DVZ17,2017-11-02 14:30,2,14.15,14.15,14.15,14.15,6
DVZ17,2017-11-02 15:00,2,14.15,14.2,14.15,14.2,62
DVZ17,2017-11-03 02:00,3,14.25,14.25,14.25,14.25,31
DVZ17,2017-11-03 03:00,3,14.25,14.25,14.1,14.15,198
DVZ17,2017-11-03 03:30,3,14.15,14.15,14.05,14.05,216
DVZ17,2017-11-03 04:00,3,14.05,14.15,14.05,14.1,323
DVZ17,2017-11-03 04:30,3,14.05,14.2,14.05,14.1,668
DVZ17,2017-11-03 05:00,3,14.15,14.2,14.15,14.15,292
DVZ17,2017-11-03 05:30,3,14.15,14.15,14.1,14.1,288
DVZ17,2017-11-03 06:00,3,14.1,14.15,14.1,14.15,117
DVZ17,2017-11-03 06:30,3,14.15,14.15,14.15,14.15,4
DVZ17,2017-11-03 07:00,3,14.15,14.25,14.15,14.2,405
DVZ17,2017-11-03 07:30,3,14.2,14.25,14.15,14.15,310
DVZ17,2017-11-03 08:00,3,14.15,14.2,14.15,14.2,93
DVZ17,2017-11-03 08:30,3,14.15,14.25,14.15,14.2,86
DVZ17,2017-11-03 09:00,3,14.2,14.3,14.2,14.25,291
DVZ17,2017-11-03 09:30,3,14.25,14.3,14.25,14.25,275
DVZ17,2017-11-03 10:00,3,14.2,14.25,14.15,14.15,367
DVZ17,2017-11-03 10:30,3,14.15,14.25,14.15,14.2,729
DVZ17,2017-11-03 11:00,3,14.15,14.2,14.05,14.05,1046
DVZ17,2017-11-03 11:30,3,14.05,14.1,14.05,14.1,287
DVZ17,2017-11-03 12:00,3,14.05,14.1,14.05,14.05,57
DVZ17,2017-11-03 14:30,3,14.1,14.1,14.1,14.1,1
DVZ17,2017-11-06 01:00,6,14.05,14.05,14.05,14.05,10
DVZ17,2017-11-06 02:00,6,14.1,14.15,14.1,14.1,219
DVZ17,2017-11-06 02:30,6,14.15,14.2,14.15,14.2,455
DVZ17,2017-11-06 03:00,6,14.25,14.3,14.2,14.2,653
DVZ17,2017-11-06 03:30,6,14.2,14.25,14.2,14.25,286
DVZ17,2017-11-06 04:00,6,14.25,14.35,14.25,14.35,508
DVZ17,2017-11-06 04:30,6,14.35,14.35,14.3,14.35,148
DVZ17,2017-11-06 05:00,6,14.3,14.3,14.3,14.3,323
DVZ17,2017-11-06 05:30,6,14.3,14.3,14.25,14.3,187
DVZ17,2017-11-06 06:00,6,14.25,14.25,14.2,14.2,299
DVZ17,2017-11-06 06:30,6,14.2,14.2,14.15,14.15,4
DVZ17,2017-11-06 07:00,6,14.15,14.15,14.1,14.15,307
DVZ17,2017-11-06 07:30,6,14.15,14.15,14.15,14.15,53
DVZ17,2017-11-06 08:00,6,14.15,14.15,14.1,14.15,196
DVZ17,2017-11-06 08:30,6,14.15,14.15,14.1,14.1,139
DVZ17,2017-11-06 09:00,6,14.1,14.1,14.05,14.05,168
DVZ17,2017-11-06 09:30,6,14.05,14.05,14,14.05,199
DVZ17,2017-11-06 10:00,6,14.05,14.1,14,14,471
DVZ17,2017-11-06 10:30,6,14.05,14.05,14,14.05,352
DVZ17,2017-11-06 11:00,6,14,14.05,14,14.05,165
DVZ17,2017-11-06 11:30,6,14,14,14,14,1
DVZ17,2017-11-06 12:00,6,14,14,14,14,8
DVZ17,2017-11-06 12:30,6,14,14,14,14,1
DVZ17,2017-11-06 13:00,6,14.05,14.05,14,14,2
DVZ17,2017-11-06 13:30,6,14.05,14.05,14.05,14.05,30
DVZ17,2017-11-06 14:30,6,14,14,14,14,13
DVZ17,2017-11-07 01:00,7,13.95,13.95,13.95,13.95,15
DVZ17,2017-11-07 01:30,7,14,14,14,14,18
DVZ17,2017-11-07 02:00,7,13.95,13.95,13.95,13.95,110
DVZ17,2017-11-07 02:30,7,13.95,14,13.95,14,217
DVZ17,2017-11-07 03:00,7,14,14,13.9,13.95,248
DVZ17,2017-11-07 03:30,7,13.95,14.05,13.95,14.05,371
DVZ17,2017-11-07 04:00,7,14.05,14.05,14,14.05,643
DVZ17,2017-11-07 04:30,7,14.1,14.1,14.1,14.1,607
DVZ17,2017-11-07 05:00,7,14.1,14.1,14.1,14.1,35
DVZ17,2017-11-07 05:30,7,14.1,14.1,14.1,14.1,261
DVZ17,2017-11-07 06:00,7,14.1,14.1,14.05,14.1,270
DVZ17,2017-11-07 06:30,7,14.1,14.1,14.1,14.1,230
DVZ17,2017-11-07 07:00,7,14.05,14.05,14,14.05,87
DVZ17,2017-11-07 07:30,7,14.05,14.1,14.05,14.05,377
DVZ17,2017-11-07 08:00,7,14.05,14.15,14.05,14.1,946
DVZ17,2017-11-07 08:30,7,14.05,14.1,14,14.05,275
DVZ17,2017-11-07 09:00,7,14.1,14.1,14,14.1,731
DVZ17,2017-11-07 09:30,7,14.05,14.3,14.05,14.2,2172
DVZ17,2017-11-07 10:00,7,14.2,14.2,14.05,14.05,1417
DVZ17,2017-11-07 10:30,7,14.1,14.35,14.1,14.3,715
DVZ17,2017-11-07 11:00,7,14.3,14.35,14.2,14.2,193
DVZ17,2017-11-07 11:30,7,14.2,14.2,14.15,14.15,96
DVZ17,2017-11-07 14:00,7,14.15,14.15,14.15,14.15,16
DVZ17,2017-11-07 14:30,7,14.15,14.15,14.15,14.15,9
DVZ17,2017-11-08 01:30,8,14.2,14.2,14.2,14.2,3
DVZ17,2017-11-08 02:00,8,14.15,14.15,14.05,14.05,171
DVZ17,2017-11-08 02:30,8,14.05,14.2,14.05,14.1,516
DVZ17,2017-11-08 03:00,8,14.15,14.15,14.05,14.1,521
DVZ17,2017-11-08 03:30,8,14.1,14.2,14.1,14.2,231
DVZ17,2017-11-08 04:00,8,14.25,14.35,14.2,14.35,516
DVZ17,2017-11-08 04:30,8,14.35,14.35,14.25,14.3,374
DVZ17,2017-11-08 05:00,8,14.3,14.3,14.3,14.3,10
DVZ17,2017-11-08 05:30,8,14.35,14.35,14.3,14.3,291
DVZ17,2017-11-08 06:00,8,14.25,14.25,14.2,14.2,304
DVZ17,2017-11-08 06:30,8,14.25,14.3,14.25,14.25,225
DVZ17,2017-11-08 07:00,8,14.25,14.25,14.2,14.2,178
DVZ17,2017-11-08 07:30,8,14.25,14.3,14.25,14.3,394
DVZ17,2017-11-08 08:00,8,14.3,14.4,14.3,14.35,897
DVZ17,2017-11-08 08:30,8,14.35,14.4,14.3,14.3,767
DVZ17,2017-11-08 09:00,8,14.3,14.3,14.05,14.1,2956
DVZ17,2017-11-08 09:30,8,14.15,14.15,14.05,14.05,1308
DVZ17,2017-11-08 10:00,8,14.05,14.1,14,14,853
DVZ17,2017-11-08 10:30,8,14.05,14.1,14.05,14.05,541
DVZ17,2017-11-08 11:00,8,14.05,14.05,14,14,162
DVZ17,2017-11-08 11:30,8,13.95,13.95,13.95,13.95,6
DVZ17,2017-11-08 12:00,8,13.95,13.95,13.95,13.95,14
DVZ17,2017-11-08 12:30,8,13.95,13.95,13.95,13.95,8
DVZ17,2017-11-08 13:30,8,13.95,13.95,13.95,13.95,9
DVZ17,2017-11-08 14:30,8,13.95,14.05,13.95,14.05,57
DVZ17,2017-11-09 01:00,9,14.05,14.05,14.05,14.05,33
DVZ17,2017-11-09 01:30,9,14.05,14.05,14.05,14.05,20
DVZ17,2017-11-09 02:00,9,14.1,14.2,14.1,14.2,259
DVZ17,2017-11-09 02:30,9,14.2,14.35,14.15,14.2,588
DVZ17,2017-11-09 03:00,9,14.25,14.25,14.2,14.25,319
DVZ17,2017-11-09 03:30,9,14.2,14.2,14.1,14.1,198
DVZ17,2017-11-09 04:00,9,14.15,14.25,14.15,14.25,270
DVZ17,2017-11-09 04:30,9,14.25,14.3,14.25,14.3,512
DVZ17,2017-11-09 05:00,9,14.3,14.55,14.3,14.55,1172
DVZ17,2017-11-09 05:30,9,14.55,14.55,14.5,14.55,848
DVZ17,2017-11-09 06:00,9,14.5,14.6,14.5,14.5,220
DVZ17,2017-11-09 06:30,9,14.5,14.7,14.45,14.65,891
DVZ17,2017-11-09 07:00,9,14.65,14.8,14.65,14.75,2285
DVZ17,2017-11-09 07:30,9,14.7,14.75,14.55,14.65,2086
DVZ17,2017-11-09 08:00,9,14.65,14.8,14.65,14.75,1072
DVZ17,2017-11-09 08:30,9,14.8,14.9,14.7,14.85,1937
DVZ17,2017-11-09 09:00,9,14.8,14.8,14.65,14.7,2442
DVZ17,2017-11-09 09:30,9,14.7,14.85,14.7,14.7,2407
DVZ17,2017-11-09 10:00,9,14.7,14.9,14.7,14.8,4272
DVZ17,2017-11-09 10:30,9,14.85,15.05,14.8,15,1154
DVZ17,2017-11-09 11:00,9,15,15.2,15,15.2,606
DVZ17,2017-11-09 11:30,9,15.2,15.25,15,15,464
DVZ17,2017-11-09 12:00,9,14.9,14.95,14.85,14.9,241
DVZ17,2017-11-09 12:30,9,14.95,14.95,14.9,14.9,30
DVZ17,2017-11-09 13:00,9,14.9,14.95,14.8,14.8,328
DVZ17,2017-11-09 13:30,9,14.85,15.05,14.85,15.05,119
DVZ17,2017-11-09 14:00,9,14.9,14.95,14.85,14.85,37
DVZ17,2017-11-09 14:30,9,14.75,14.85,14.75,14.75,143
DVZ17,2017-11-10 01:00,10,14.7,14.8,14.7,14.8,78
DVZ17,2017-11-10 01:30,10,14.8,14.8,14.8,14.8,81
DVZ17,2017-11-10 02:00,10,14.75,14.8,14.65,14.7,855
DVZ17,2017-11-10 02:30,10,14.75,14.9,14.7,14.85,926
DVZ17,2017-11-10 03:00,10,14.85,15.25,14.8,15.2,2690
DVZ17,2017-11-10 03:30,10,15.2,15.25,15.15,15.25,1654
DVZ17,2017-11-10 04:00,10,15.3,15.3,15.15,15.2,695
DVZ17,2017-11-10 04:30,10,15.15,15.15,15.05,15.05,1475
DVZ17,2017-11-10 05:00,10,15,15,14.85,14.9,1752
DVZ17,2017-11-10 05:30,10,14.95,14.95,14.9,14.9,169
DVZ17,2017-11-10 06:00,10,14.9,14.95,14.9,14.95,1932
DVZ17,2017-11-10 06:30,10,14.9,14.9,14.85,14.85,747
DVZ17,2017-11-10 07:00,10,14.9,14.9,14.8,14.85,690
DVZ17,2017-11-10 07:30,10,14.8,14.85,14.7,14.8,1272
DVZ17,2017-11-10 08:00,10,14.85,14.95,14.8,14.9,677
DVZ17,2017-11-10 08:30,10,14.95,14.95,14.85,14.95,1059
DVZ17,2017-11-10 09:00,10,14.95,14.95,14.9,14.95,1023
DVZ17,2017-11-10 09:30,10,14.95,15.25,14.95,15.2,8545
DVZ17,2017-11-10 10:00,10,15.2,15.3,15.15,15.2,4524
DVZ17,2017-11-10 10:30,10,15.15,15.2,15.05,15.1,465
DVZ17,2017-11-10 11:00,10,15.1,15.15,15.1,15.1,44
DVZ17,2017-11-10 11:30,10,15.15,15.2,15.1,15.15,278
DVZ17,2017-11-10 12:00,10,15.15,15.15,15.1,15.15,386
DVZ17,2017-11-10 12:30,10,15.1,15.1,15.1,15.1,1
DVZ17,2017-11-10 13:00,10,15.1,15.1,15.1,15.1,10
DVZ17,2017-11-10 13:30,10,15.05,15.05,15.05,15.05,20
DVZ17,2017-11-10 14:00,10,15,15,14.95,15,89
DVZ17,2017-11-10 14:30,10,15.05,15.15,15.05,15.15,34
DVZ17,2017-11-13 01:00,13,15.2,15.2,14.9,14.9,48
DVZ17,2017-11-13 01:30,13,15,15,14.95,14.95,49
DVZ17,2017-11-13 02:00,13,15,15.05,14.9,14.9,1781
DVZ17,2017-11-13 02:30,13,14.9,15.2,14.85,15.15,2387
DVZ17,2017-11-13 03:00,13,15.1,15.15,15.05,15.1,666
DVZ17,2017-11-13 03:30,13,15.15,15.2,14.8,14.8,3834
DVZ17,2017-11-13 04:00,13,14.8,14.8,14.7,14.7,1183
DVZ17,2017-11-13 04:30,13,14.7,14.75,14.65,14.7,1335
DVZ17,2017-11-13 05:00,13,14.75,14.95,14.75,14.9,891
DVZ17,2017-11-13 05:30,13,14.9,15,14.9,15,1571
DVZ17,2017-11-13 06:00,13,14.95,15.25,14.95,15.2,1025
DVZ17,2017-11-13 06:30,13,15.15,15.2,15.05,15.1,416
DVZ17,2017-11-13 07:00,13,15.1,15.2,15.1,15.15,509
DVZ17,2017-11-13 07:30,13,15.15,15.35,15.1,15.35,1388
DVZ17,2017-11-13 08:00,13,15.35,15.7,15.35,15.45,7127
DVZ17,2017-11-13 08:30,13,15.5,15.5,15.1,15.15,3863
DVZ17,2017-11-13 09:00,13,15.1,15.15,14.8,14.95,3693
DVZ17,2017-11-13 09:30,13,14.9,15.3,14.9,15.15,3108
DVZ17,2017-11-13 10:00,13,15.15,15.15,14.9,15,2478
DVZ17,2017-11-13 10:30,13,15,15,14.8,14.85,1406
DVZ17,2017-11-13 11:00,13,14.85,14.9,14.85,14.9,181
DVZ17,2017-11-13 11:30,13,14.95,14.95,14.95,14.95,7
DVZ17,2017-11-13 12:00,13,14.9,14.9,14.9,14.9,28
DVZ17,2017-11-13 12:30,13,14.9,14.9,14.9,14.9,10
DVZ17,2017-11-13 13:00,13,14.85,14.85,14.85,14.85,13
DVZ17,2017-11-13 14:00,13,14.9,14.9,14.85,14.85,62
DVZ17,2017-11-13 14:30,13,14.9,15,14.9,14.95,130
DVZ17,2017-11-13 15:00,13,14.8,14.8,14.8,14.8,6
DVZ17,2017-11-14 01:00,14,15,15,15,15,18
DVZ17,2017-11-14 01:30,14,15,15,14.95,14.95,25
DVZ17,2017-11-14 02:00,14,15.05,15.05,14.7,14.8,1054
DVZ17,2017-11-14 02:30,14,14.8,14.85,14.65,14.7,1897
DVZ17,2017-11-14 03:00,14,14.7,14.8,14.65,14.7,2133
DVZ17,2017-11-14 03:30,14,14.7,14.9,14.7,14.8,873
DVZ17,2017-11-14 04:00,14,14.8,14.95,14.8,14.95,1359
DVZ17,2017-11-14 04:30,14,14.95,15,14.95,14.95,1889
DVZ17,2017-11-14 05:00,14,14.95,15,14.95,15,332
DVZ17,2017-11-14 05:30,14,14.95,14.95,14.95,14.95,226
DVZ17,2017-11-14 06:00,14,14.9,15.05,14.9,15.05,494
DVZ17,2017-11-14 06:30,14,15.05,15.1,14.95,14.95,437
DVZ17,2017-11-14 07:00,14,14.95,15,14.95,15,164
DVZ17,2017-11-14 07:30,14,14.95,15.15,14.95,15.15,2314
DVZ17,2017-11-14 08:00,14,15.15,15.2,15.1,15.2,567
DVZ17,2017-11-14 08:30,14,15.15,15.25,15.1,15.25,2121
DVZ17,2017-11-14 09:00,14,15.25,15.4,15.15,15.25,2461
DVZ17,2017-11-14 09:30,14,15.25,15.35,15.05,15.05,2844
DVZ17,2017-11-14 10:00,14,15.1,15.25,15.05,15.25,4801
DVZ17,2017-11-14 10:30,14,15.15,15.25,15.15,15.2,720
DVZ17,2017-11-14 11:00,14,15.25,15.3,15.25,15.25,266
DVZ17,2017-11-14 11:30,14,15.25,15.4,15.25,15.35,237
DVZ17,2017-11-14 12:00,14,15.3,15.4,15.3,15.4,212
DVZ17,2017-11-14 12:30,14,15.35,15.35,15.3,15.3,19
DVZ17,2017-11-14 13:00,14,15.3,15.3,15.3,15.3,4
DVZ17,2017-11-14 13:30,14,15.25,15.25,15.25,15.25,11
DVZ17,2017-11-14 14:00,14,15.25,15.25,15.25,15.25,71
DVZ17,2017-11-14 14:30,14,15.3,15.4,15.25,15.25,83
DVZ17,2017-11-15 01:00,15,15.5,15.6,15.4,15.6,371
DVZ17,2017-11-15 01:30,15,15.65,15.65,15.6,15.6,887
DVZ17,2017-11-15 02:00,15,15.6,15.6,15.35,15.4,1334
DVZ17,2017-11-15 02:30,15,15.45,15.55,15.35,15.5,1613
DVZ17,2017-11-15 03:00,15,15.55,15.55,15.3,15.35,2559
DVZ17,2017-11-15 03:30,15,15.4,15.55,15.4,15.5,2055
DVZ17,2017-11-15 04:00,15,15.45,15.55,15.4,15.55,2092
DVZ17,2017-11-15 04:30,15,15.5,15.6,15.5,15.5,869
DVZ17,2017-11-15 05:00,15,15.5,15.5,15.45,15.45,486
DVZ17,2017-11-15 05:30,15,15.45,15.5,15.4,15.4,440
DVZ17,2017-11-15 06:00,15,15.45,15.45,15.4,15.4,835
DVZ17,2017-11-15 06:30,15,15.4,15.45,15.35,15.35,488
DVZ17,2017-11-15 07:00,15,15.35,15.45,15.35,15.4,535
DVZ17,2017-11-15 07:30,15,15.35,15.4,15.3,15.3,2423
DVZ17,2017-11-15 08:00,15,15.3,15.45,15.3,15.4,1210
DVZ17,2017-11-15 08:30,15,15.4,15.6,15.4,15.45,3079
DVZ17,2017-11-15 09:00,15,15.5,15.5,15.3,15.35,2341
DVZ17,2017-11-15 09:30,15,15.35,15.35,15.1,15.15,5566
DVZ17,2017-11-15 10:00,15,15.15,15.25,15.1,15.15,1396
DVZ17,2017-11-15 10:30,15,15.1,15.2,15.1,15.2,1105
DVZ17,2017-11-15 11:00,15,15.25,15.25,15.15,15.15,364
DVZ17,2017-11-15 11:30,15,15.15,15.15,15.15,15.15,44
DVZ17,2017-11-15 12:00,15,15.15,15.2,15.1,15.2,158
DVZ17,2017-11-15 12:30,15,15.2,15.2,15.2,15.2,7
DVZ17,2017-11-15 13:30,15,15.2,15.2,15.1,15.1,20
DVZ17,2017-11-15 14:00,15,15.1,15.1,15.05,15.1,199
DVZ17,2017-11-15 14:30,15,15.15,15.25,15.15,15.25,492
DVZ17,2017-11-16 01:00,16,15.05,15.05,14.75,14.8,118
DVZ17,2017-11-16 01:30,16,14.8,14.85,14.75,14.75,79
DVZ17,2017-11-16 02:00,16,14.8,14.95,14.8,14.9,871
DVZ17,2017-11-16 02:30,16,14.85,14.9,14.75,14.8,328
DVZ17,2017-11-16 03:00,16,14.8,14.9,14.8,14.85,396
DVZ17,2017-11-16 03:30,16,14.85,14.9,14.65,14.65,2468
DVZ17,2017-11-16 04:00,16,14.6,14.7,14.6,14.65,1029
DVZ17,2017-11-16 04:30,16,14.65,14.75,14.65,14.75,599
DVZ17,2017-11-16 05:00,16,14.8,14.85,14.75,14.8,409
DVZ17,2017-11-16 05:30,16,14.8,14.85,14.8,14.85,15
DVZ17,2017-11-16 06:00,16,14.8,14.85,14.8,14.8,201
DVZ17,2017-11-16 06:30,16,14.8,14.8,14.75,14.75,520
DVZ17,2017-11-16 07:00,16,14.8,14.9,14.75,14.85,658
DVZ17,2017-11-16 07:30,16,14.85,14.9,14.85,14.85,168
DVZ17,2017-11-16 08:00,16,14.85,14.9,14.8,14.85,413
DVZ17,2017-11-16 08:30,16,14.8,14.85,14.75,14.8,620
DVZ17,2017-11-16 09:00,16,14.75,14.8,14.65,14.7,816
DVZ17,2017-11-16 09:30,16,14.75,14.75,14.65,14.7,1119
DVZ17,2017-11-16 10:00,16,14.75,14.8,14.6,14.75,1801
DVZ17,2017-11-16 10:30,16,14.7,14.75,14.65,14.75,989
DVZ17,2017-11-16 11:00,16,14.7,14.75,14.7,14.75,78
DVZ17,2017-11-16 11:30,16,14.7,14.75,14.7,14.75,11
DVZ17,2017-11-16 12:00,16,14.7,14.7,14.6,14.65,143
DVZ17,2017-11-16 12:30,16,14.55,14.55,14.55,14.55,1
DVZ17,2017-11-16 13:00,16,14.55,14.55,14.5,14.55,101
DVZ17,2017-11-16 13:30,16,14.55,14.6,14.55,14.6,96
DVZ17,2017-11-16 14:00,16,14.6,14.65,14.6,14.65,24
DVZ17,2017-11-17 01:00,17,14.75,14.85,14.75,14.75,28
DVZ17,2017-11-17 01:30,17,14.75,14.75,14.75,14.75,17
DVZ17,2017-11-17 02:00,17,14.7,14.75,14.6,14.65,561
DVZ17,2017-11-17 02:30,17,14.65,14.85,14.65,14.85,603
DVZ17,2017-11-17 03:00,17,14.9,14.95,14.75,14.75,749
DVZ17,2017-11-17 03:30,17,14.75,14.75,14.6,14.6,1770
DVZ17,2017-11-17 04:00,17,14.6,14.65,14.55,14.65,78
DVZ17,2017-11-17 04:30,17,14.65,14.65,14.55,14.6,689
DVZ17,2017-11-17 05:00,17,14.6,14.6,14.55,14.55,350
DVZ17,2017-11-17 05:30,17,14.55,14.55,14.45,14.45,1231
DVZ17,2017-11-17 06:00,17,14.4,14.45,14.4,14.45,492
DVZ17,2017-11-17 06:30,17,14.5,14.5,14.45,14.45,52
DVZ17,2017-11-17 07:00,17,14.45,14.55,14.4,14.4,1080
DVZ17,2017-11-17 07:30,17,14.4,14.5,14.35,14.5,999
DVZ17,2017-11-17 08:00,17,14.5,14.65,14.5,14.65,408
DVZ17,2017-11-17 08:30,17,14.65,14.8,14.55,14.55,2799
DVZ17,2017-11-17 09:00,17,14.55,14.55,14.45,14.55,841
DVZ17,2017-11-17 09:30,17,14.55,14.6,14.5,14.55,2232
DVZ17,2017-11-17 10:00,17,14.55,14.7,14.55,14.65,1013
DVZ17,2017-11-17 10:30,17,14.65,14.7,14.55,14.6,1565
DVZ17,2017-11-17 11:00,17,14.6,14.65,14.55,14.6,378
DVZ17,2017-11-17 11:30,17,14.6,14.6,14.55,14.55,99
DVZ17,2017-11-17 12:00,17,14.55,14.55,14.55,14.55,50
DVZ17,2017-11-17 13:30,17,14.55,14.55,14.55,14.55,40
DVZ17,2017-11-17 14:00,17,14.55,14.55,14.55,14.55,15
DVZ17,2017-11-17 14:30,17,14.65,14.65,14.55,14.55,11
DVZ17,2017-11-20 01:00,20,15.1,15.1,14.8,14.85,90
DVZ17,2017-11-20 01:30,20,14.85,15.05,14.85,14.9,810
DVZ17,2017-11-20 02:00,20,14.9,14.95,14.75,14.85,744
DVZ17,2017-11-20 02:30,20,14.85,14.85,14.4,14.4,4496
DVZ17,2017-11-20 03:00,20,14.4,14.5,14.3,14.35,1901
DVZ17,2017-11-20 03:30,20,14.4,14.5,14.3,14.3,2496
DVZ17,2017-11-20 04:00,20,14.3,14.3,14.2,14.25,755
DVZ17,2017-11-20 04:30,20,14.25,14.35,14.2,14.3,1593
DVZ17,2017-11-20 05:00,20,14.35,14.4,14.25,14.35,719
DVZ17,2017-11-20 05:30,20,14.35,14.35,14.3,14.3,141
DVZ17,2017-11-20 06:00,20,14.3,14.45,14.3,14.4,426
DVZ17,2017-11-20 06:30,20,14.4,14.45,14.35,14.4,527
DVZ17,2017-11-20 07:00,20,14.45,14.45,14.35,14.4,366
DVZ17,2017-11-20 07:30,20,14.35,14.35,14.25,14.25,568
DVZ17,2017-11-20 08:00,20,14.2,14.25,14.05,14.1,2859
DVZ17,2017-11-20 08:30,20,14.1,14.2,14.05,14.05,753
DVZ17,2017-11-20 09:00,20,14.1,14.15,14.05,14.1,1081
DVZ17,2017-11-20 09:30,20,14.05,14.1,13.85,13.9,2616
DVZ17,2017-11-20 10:00,20,13.85,13.95,13.75,13.8,2708
DVZ17,2017-11-20 10:30,20,13.75,13.85,13.75,13.8,1296
DVZ17,2017-11-20 11:00,20,13.8,13.8,13.8,13.8,92
DVZ17,2017-11-20 11:30,20,13.85,13.85,13.8,13.8,125
DVZ17,2017-11-20 12:30,20,13.8,13.8,13.8,13.8,67
DVZ17,2017-11-20 13:00,20,13.8,13.85,13.8,13.85,96
DVZ17,2017-11-20 13:30,20,13.8,13.8,13.8,13.8,8
DVZ17,2017-11-20 14:00,20,13.8,13.85,13.8,13.85,43
DVZ17,2017-11-20 14:30,20,13.9,13.95,13.9,13.95,147
DVZ17,2017-11-21 01:00,21,13.8,13.8,13.75,13.75,7
DVZ17,2017-11-21 01:30,21,13.8,13.8,13.8,13.8,69
DVZ17,2017-11-21 02:00,21,13.85,13.9,13.75,13.85,229
DVZ17,2017-11-21 02:30,21,13.85,13.85,13.75,13.75,2323
DVZ17,2017-11-21 03:00,21,13.7,13.8,13.65,13.75,879
DVZ17,2017-11-21 03:30,21,13.75,13.75,13.6,13.6,2705
DVZ17,2017-11-21 04:00,21,13.6,13.65,13.6,13.65,974
DVZ17,2017-11-21 04:30,21,13.65,13.7,13.65,13.7,1040
DVZ17,2017-11-21 05:00,21,13.7,13.7,13.65,13.65,840
DVZ17,2017-11-21 05:30,21,13.7,13.7,13.6,13.65,1699
DVZ17,2017-11-21 06:00,21,13.65,13.65,13.6,13.6,763
DVZ17,2017-11-21 06:30,21,13.6,13.7,13.6,13.65,2804
DVZ17,2017-11-21 07:00,21,13.65,13.7,13.65,13.65,2210
DVZ17,2017-11-21 07:30,21,13.65,13.65,13.55,13.6,1400
DVZ17,2017-11-21 08:00,21,13.6,13.6,13.5,13.6,960
DVZ17,2017-11-21 08:30,21,13.55,13.55,13.45,13.5,1701
DVZ17,2017-11-21 09:00,21,13.45,13.55,13.45,13.45,1722
DVZ17,2017-11-21 09:30,21,13.45,13.55,13.45,13.45,670
DVZ17,2017-11-21 10:00,21,13.45,13.55,13.35,13.5,1487
DVZ17,2017-11-21 10:30,21,13.5,13.5,13.45,13.45,1166
DVZ17,2017-11-21 11:00,21,13.5,13.5,13.45,13.45,154
DVZ17,2017-11-21 11:30,21,13.5,13.55,13.5,13.5,35
DVZ17,2017-11-21 12:30,21,13.45,13.45,13.45,13.45,9
DVZ17,2017-11-21 13:00,21,13.45,13.45,13.45,13.45,113
DVZ17,2017-11-21 13:30,21,13.5,13.5,13.5,13.5,18
DVZ17,2017-11-21 14:00,21,13.45,13.45,13.45,13.45,9
DVZ17,2017-11-21 14:30,21,13.4,13.45,13.4,13.45,27
DVZ17,2017-11-22 02:00,22,13.45,13.55,13.35,13.35,523
DVZ17,2017-11-22 02:30,22,13.4,13.4,13.35,13.4,227
DVZ17,2017-11-22 03:00,22,13.35,13.4,13.35,13.4,963
DVZ17,2017-11-22 03:30,22,13.35,13.4,13.25,13.35,363
DVZ17,2017-11-22 04:00,22,13.3,13.3,13.2,13.2,1944
DVZ17,2017-11-22 04:30,22,13.25,13.25,13.2,13.2,196
DVZ17,2017-11-22 05:00,22,13.2,13.2,13.15,13.2,294
DVZ17,2017-11-22 05:30,22,13.15,13.2,13.15,13.2,103
DVZ17,2017-11-22 06:00,22,13.15,13.15,13.15,13.15,1744
DVZ17,2017-11-22 06:30,22,13.15,13.2,13.1,13.2,1743
DVZ17,2017-11-22 07:00,22,13.2,13.2,13.15,13.2,266
DVZ17,2017-11-22 07:30,22,13.2,13.2,13.2,13.2,102
DVZ17,2017-11-22 08:00,22,13.2,13.25,13.15,13.15,753
DVZ17,2017-11-22 08:30,22,13.2,13.2,13.1,13.15,715
DVZ17,2017-11-22 09:00,22,13.15,13.25,13.15,13.25,1115
DVZ17,2017-11-22 09:30,22,13.3,13.4,13.15,13.2,902
DVZ17,2017-11-22 10:00,22,13.2,13.4,13.15,13.35,2495
DVZ17,2017-11-22 10:30,22,13.4,13.4,13.3,13.35,923
DVZ17,2017-11-22 11:00,22,13.35,13.35,13.3,13.35,333
DVZ17,2017-11-22 11:30,22,13.4,13.4,13.35,13.4,37
DVZ17,2017-11-22 12:00,22,13.4,13.4,13.4,13.4,107
DVZ17,2017-11-22 12:30,22,13.35,13.35,13.35,13.35,63
DVZ17,2017-11-22 13:00,22,13.35,13.35,13.35,13.35,52
DVZ17,2017-11-22 13:30,22,13.35,13.35,13.35,13.35,26
DVZ17,2017-11-22 14:00,22,13.35,13.35,13.35,13.35,124
DVZ17,2017-11-22 14:30,22,13.3,13.3,13.3,13.3,20
DVZ17,2017-11-23 01:00,23,13.4,13.55,13.4,13.5,8
DVZ17,2017-11-23 01:30,23,13.55,13.6,13.5,13.55,219
DVZ17,2017-11-23 02:00,23,13.55,13.6,13.3,13.35,1055
DVZ17,2017-11-23 02:30,23,13.3,13.4,13.25,13.3,696
DVZ17,2017-11-23 03:00,23,13.35,13.35,13.25,13.25,551
DVZ17,2017-11-23 03:30,23,13.25,13.3,13.2,13.2,857
DVZ17,2017-11-23 04:00,23,13.2,13.25,13.15,13.15,424
DVZ17,2017-11-23 04:30,23,13.15,13.25,13.15,13.25,1576
DVZ17,2017-11-23 05:00,23,13.25,13.3,13.2,13.2,352
DVZ17,2017-11-23 05:30,23,13.2,13.3,13.2,13.25,509
DVZ17,2017-11-23 06:00,23,13.2,13.25,13.2,13.2,100
DVZ17,2017-11-23 06:30,23,13.25,13.3,13.25,13.25,15
DVZ17,2017-11-23 07:00,23,13.3,13.35,13.3,13.3,40
DVZ17,2017-11-23 07:30,23,13.3,13.3,13.2,13.25,252
DVZ17,2017-11-23 08:00,23,13.25,13.3,13.25,13.3,148
DVZ17,2017-11-23 08:30,23,13.3,13.3,13.2,13.25,117
DVZ17,2017-11-23 09:00,23,13.3,13.3,13.25,13.3,169
DVZ17,2017-11-23 09:30,23,13.25,13.3,13.25,13.25,240
DVZ17,2017-11-23 10:00,23,13.25,13.35,13.2,13.35,448
DVZ17,2017-11-23 10:30,23,13.3,13.3,13.25,13.3,100
DVZ17,2017-11-23 11:00,23,13.3,13.3,13.3,13.3,12
DVZ17,2017-11-23 11:30,23,13.3,13.3,13.3,13.3,207
DVZ17,2017-11-23 12:00,23,13.3,13.3,13.3,13.3,12
DVZ17,2017-11-23 12:30,23,13.3,13.3,13.3,13.3,5
DVZ17,2017-11-23 13:00,23,13.3,13.3,13.3,13.3,2
DVZ17,2017-11-23 14:30,23,13.3,13.3,13.3,13.3,1
DVZ17,2017-11-24 01:30,24,13.25,13.25,13.25,13.25,3
DVZ17,2017-11-24 02:00,24,13.2,13.25,13.1,13.2,318
DVZ17,2017-11-24 02:30,24,13.2,13.25,13.2,13.2,140
DVZ17,2017-11-24 03:00,24,13.15,13.2,13.1,13.2,1573
DVZ17,2017-11-24 03:30,24,13.15,13.15,13.15,13.15,76
DVZ17,2017-11-24 04:00,24,13.15,13.2,13.15,13.15,81
DVZ17,2017-11-24 04:30,24,13.15,13.15,13.1,13.1,352
DVZ17,2017-11-24 05:00,24,13.15,13.15,13.1,13.1,65
DVZ17,2017-11-24 05:30,24,13.05,13.05,13,13.05,628
DVZ17,2017-11-24 06:00,24,13,13.05,12.95,13.05,289
DVZ17,2017-11-24 06:30,24,13,13.15,13,13.1,611
DVZ17,2017-11-24 07:00,24,13.1,13.15,13.05,13.15,82
DVZ17,2017-11-24 07:30,24,13.1,13.15,13.1,13.15,375
DVZ17,2017-11-24 08:00,24,13.1,13.1,13.05,13.05,82
DVZ17,2017-11-24 08:30,24,13.05,13.15,13.05,13.1,454
DVZ17,2017-11-24 09:00,24,13.15,13.25,13.15,13.2,238
DVZ17,2017-11-24 09:30,24,13.2,13.25,13.15,13.2,203
DVZ17,2017-11-24 10:00,24,13.15,13.2,13.1,13.15,835
DVZ17,2017-11-24 10:30,24,13.2,13.3,13.2,13.2,2666
DVZ17,2017-11-24 11:00,24,13.2,13.25,13.2,13.25,319
DVZ17,2017-11-24 11:30,24,13.25,13.25,13.25,13.25,117
DVZ17,2017-11-24 12:00,24,13.2,13.25,13.2,13.25,99
DVZ17,2017-11-24 13:00,24,13.25,13.25,13.25,13.25,26
DVZ17,2017-11-24 14:00,24,13.2,13.2,13.2,13.2,10
DVZ17,2017-11-24 14:30,24,13.2,13.3,13.2,13.3,147
DVZ17,2017-11-27 01:00,27,13.3,13.3,13.25,13.3,130
DVZ17,2017-11-27 02:00,27,13.3,13.45,13.25,13.35,970
DVZ17,2017-11-27 02:30,27,13.35,13.4,13.3,13.3,3163
DVZ17,2017-11-27 03:00,27,13.3,13.35,13.25,13.25,233
DVZ17,2017-11-27 03:30,27,13.3,13.35,13.3,13.3,517
DVZ17,2017-11-27 04:00,27,13.35,13.4,13.35,13.35,432
DVZ17,2017-11-27 04:30,27,13.35,13.35,13.3,13.3,195
DVZ17,2017-11-27 05:00,27,13.25,13.35,13.25,13.35,413
DVZ17,2017-11-27 05:30,27,13.35,13.35,13.3,13.35,201
DVZ17,2017-11-27 06:00,27,13.4,13.55,13.4,13.55,1094
DVZ17,2017-11-27 06:30,27,13.6,13.65,13.5,13.5,1759
DVZ17,2017-11-27 07:00,27,13.55,13.6,13.5,13.5,505
DVZ17,2017-11-27 07:30,27,13.55,13.6,13.45,13.6,667
DVZ17,2017-11-27 08:00,27,13.6,13.65,13.55,13.65,1447
DVZ17,2017-11-27 08:30,27,13.65,13.7,13.5,13.5,1961
DVZ17,2017-11-27 09:00,27,13.45,13.55,13.4,13.5,1574
DVZ17,2017-11-27 09:30,27,13.5,13.5,13.4,13.4,897
DVZ17,2017-11-27 10:00,27,13.35,13.6,13.3,13.55,2406
DVZ17,2017-11-27 10:30,27,13.55,13.6,13.5,13.5,773
DVZ17,2017-11-27 11:00,27,13.5,13.55,13.5,13.5,560
DVZ17,2017-11-27 11:30,27,13.5,13.55,13.5,13.55,189
DVZ17,2017-11-27 12:00,27,13.5,13.55,13.5,13.55,187
DVZ17,2017-11-27 13:00,27,13.55,13.55,13.5,13.5,40
DVZ17,2017-11-27 13:30,27,13.55,13.55,13.55,13.55,45
DVZ17,2017-11-27 14:00,27,13.55,13.55,13.5,13.55,116
DVZ17,2017-11-27 14:30,27,13.5,13.5,13.5,13.5,23
DVZ17,2017-11-28 01:30,28,13.45,13.45,13.45,13.45,14
DVZ17,2017-11-28 02:00,28,13.5,13.55,13.3,13.55,1256
DVZ17,2017-11-28 02:30,28,13.55,13.65,13.35,13.4,834
DVZ17,2017-11-28 03:00,28,13.35,13.4,13.35,13.35,316
DVZ17,2017-11-28 03:30,28,13.35,13.35,13.25,13.3,761
DVZ17,2017-11-28 04:00,28,13.3,13.35,13.25,13.3,470
DVZ17,2017-11-28 04:30,28,13.25,13.25,13.2,13.2,228
DVZ17,2017-11-28 05:00,28,13.25,13.25,13.2,13.2,359
DVZ17,2017-11-28 05:30,28,13.2,13.2,13.15,13.15,515
DVZ17,2017-11-28 06:00,28,13.15,13.2,13.15,13.2,132
DVZ17,2017-11-28 06:30,28,13.2,13.2,13.15,13.2,45
DVZ17,2017-11-28 07:00,28,13.2,13.2,13.2,13.2,49
DVZ17,2017-11-28 07:30,28,13.2,13.25,13.15,13.15,548
DVZ17,2017-11-28 08:00,28,13.15,13.15,13.15,13.15,63
DVZ17,2017-11-28 08:30,28,13.15,13.2,13.15,13.2,237
DVZ17,2017-11-28 09:00,28,13.2,13.25,13.15,13.15,489
DVZ17,2017-11-28 09:30,28,13.2,13.2,13.15,13.2,1131
DVZ17,2017-11-28 10:00,28,13.2,13.2,13.1,13.15,1747
DVZ17,2017-11-28 10:30,28,13.15,13.15,13.05,13.05,708
DVZ17,2017-11-28 11:00,28,13.05,13.05,13,13,320
DVZ17,2017-11-28 11:30,28,13.05,13.05,13.05,13.05,132
DVZ17,2017-11-28 12:00,28,13.1,13.15,13.05,13.15,281
DVZ17,2017-11-28 12:30,28,13.1,13.25,13.05,13.25,113
DVZ17,2017-11-28 13:00,28,13.25,13.25,13.1,13.1,183
DVZ17,2017-11-28 13:30,28,13.05,13.05,13.05,13.05,17
DVZ17,2017-11-28 14:00,28,13.1,13.1,13.05,13.05,4
DVZ17,2017-11-28 14:30,28,13.05,13.05,13.05,13.05,20
DVZ17,2017-11-29 01:00,29,13.1,13.1,13.1,13.1,19
DVZ17,2017-11-29 01:30,29,13.1,13.1,13.05,13.05,262
DVZ17,2017-11-29 02:00,29,13,13.05,12.95,13,557
DVZ17,2017-11-29 02:30,29,13,13.1,13,13.1,522
DVZ17,2017-11-29 03:00,29,13.1,13.15,13.1,13.15,206
DVZ17,2017-11-29 03:30,29,13.1,13.15,13.05,13.15,541
DVZ17,2017-11-29 04:00,29,13.15,13.15,13.05,13.05,285
DVZ17,2017-11-29 04:30,29,13.05,13.05,13.05,13.05,301
DVZ17,2017-11-29 05:00,29,13,13,12.95,13,699
DVZ17,2017-11-29 05:30,29,13,13.05,13,13.05,185
DVZ17,2017-11-29 06:00,29,13,13.05,13,13,73
DVZ17,2017-11-29 06:30,29,13,13,13,13,403
DVZ17,2017-11-29 07:00,29,13,13.05,13,13,1182
DVZ17,2017-11-29 07:30,29,13.05,13.05,13,13,553
DVZ17,2017-11-29 08:00,29,13,13,12.95,13,1897
DVZ17,2017-11-29 08:30,29,13,13.05,12.95,13,1097
DVZ17,2017-11-29 09:00,29,12.95,13.25,12.95,13.2,1655
DVZ17,2017-11-29 09:30,29,13.2,13.35,13.1,13.35,1326
DVZ17,2017-11-29 10:00,29,13.4,13.55,13.25,13.45,3783
DVZ17,2017-11-29 10:30,29,13.4,13.55,13.4,13.45,2507
DVZ17,2017-11-29 11:00,29,13.5,13.55,13.4,13.5,517
DVZ17,2017-11-29 11:30,29,13.5,13.5,13.5,13.5,128
DVZ17,2017-11-29 12:00,29,13.5,13.55,13.45,13.45,191
DVZ17,2017-11-29 12:30,29,13.45,13.55,13.45,13.55,133
DVZ17,2017-11-29 14:00,29,13.5,13.55,13.5,13.55,32
DVZ17,2017-11-29 14:30,29,13.55,13.55,13.5,13.5,41
DVZ17,2017-11-30 01:00,30,13.35,13.4,13.35,13.4,32
DVZ17,2017-11-30 02:00,30,13.4,13.45,13.3,13.3,560
DVZ17,2017-11-30 02:30,30,13.3,13.3,13.2,13.25,547
DVZ17,2017-11-30 03:00,30,13.25,13.25,13,13.05,1257
DVZ17,2017-11-30 03:30,30,13.05,13.1,13.05,13.05,287
DVZ17,2017-11-30 04:00,30,13.05,13.05,13,13,305
DVZ17,2017-11-30 04:30,30,13,13.05,13,13.05,550
DVZ17,2017-11-30 05:00,30,13.05,13.1,13.05,13.1,419
DVZ17,2017-11-30 05:30,30,13.1,13.1,13.05,13.05,34
DVZ17,2017-11-30 06:00,30,13.1,13.2,13.1,13.1,277
DVZ17,2017-11-30 06:30,30,13.15,13.2,13.15,13.15,36
DVZ17,2017-11-30 07:00,30,13.2,13.2,13.15,13.2,9
DVZ17,2017-11-30 07:30,30,13.2,13.2,13.15,13.2,55
DVZ17,2017-11-30 08:00,30,13.2,13.2,13.15,13.2,38
DVZ17,2017-11-30 08:30,30,13.15,13.4,13.15,13.4,1863
DVZ17,2017-11-30 09:00,30,13.4,13.45,13.25,13.4,1581
DVZ17,2017-11-30 09:30,30,13.4,13.55,13.4,13.4,1038
DVZ17,2017-11-30 10:00,30,13.4,13.45,13.3,13.45,3962
DVZ17,2017-11-30 10:30,30,13.4,13.45,13.3,13.3,1513
DVZ17,2017-11-30 11:00,30,13.3,13.35,13.3,13.35,83
DVZ17,2017-11-30 11:30,30,13.35,13.4,13.35,13.35,208
DVZ17,2017-11-30 12:00,30,13.35,13.4,13.25,13.25,411
DVZ17,2017-11-30 12:30,30,13.25,13.25,13.25,13.25,16
DVZ17,2017-11-30 13:00,30,13.3,13.3,13.25,13.3,84
DVZ17,2017-11-30 14:00,30,13.35,13.4,13.35,13.4,60
DVZ17,2017-11-30 14:30,30,13.4,13.45,13.4,13.45,39
DVZ17,2017-12-01 01:00,1,13.45,13.5,13.45,13.5,96
DVZ17,2017-12-01 01:30,1,13.45,13.45,13.45,13.45,174
DVZ17,2017-12-01 02:00,1,13.45,13.55,13.4,13.55,846
DVZ17,2017-12-01 02:30,1,13.55,13.9,13.55,13.85,4675
DVZ17,2017-12-01 03:00,1,13.85,14.1,13.85,13.95,3499
DVZ17,2017-12-01 03:30,1,13.9,14,13.8,13.8,1613
DVZ17,2017-12-01 04:00,1,13.8,13.95,13.8,13.95,810
DVZ17,2017-12-01 04:30,1,13.95,14.2,13.95,14.1,1024
DVZ17,2017-12-01 05:00,1,14.15,14.15,13.9,13.9,739
DVZ17,2017-12-01 05:30,1,13.9,13.9,13.8,13.9,349
DVZ17,2017-12-01 06:00,1,13.9,13.95,13.8,13.95,1430
DVZ17,2017-12-01 06:30,1,14,14,13.8,13.8,968
DVZ17,2017-12-01 07:00,1,13.85,13.85,13.7,13.8,421
DVZ17,2017-12-01 07:30,1,13.75,13.75,13.65,13.65,1309
DVZ17,2017-12-01 08:00,1,13.65,13.7,13.55,13.7,1602
DVZ17,2017-12-01 08:30,1,13.7,13.85,13.7,13.75,1719
DVZ17,2017-12-01 09:00,1,13.75,13.8,13.55,13.65,1965
DVZ17,2017-12-01 09:30,1,13.65,13.75,13.55,13.65,1325
DVZ17,2017-12-01 10:00,1,13.65,14.8,13.65,14.75,13162
DVZ17,2017-12-01 10:30,1,14.75,15.2,14.35,14.35,5872
DVZ17,2017-12-01 11:00,1,14.35,14.5,14.15,14.5,503
DVZ17,2017-12-01 11:30,1,14.4,14.5,14.2,14.35,353
DVZ17,2017-12-01 12:00,1,14.3,14.4,14.3,14.4,134
DVZ17,2017-12-01 12:30,1,14.35,14.35,14.15,14.15,18
DVZ17,2017-12-01 13:00,1,14.15,14.15,14.1,14.1,60
DVZ17,2017-12-01 13:30,1,14.05,14.05,14,14.05,34
DVZ17,2017-12-01 14:00,1,14.1,14.1,14.1,14.1,10
DVZ17,2017-12-01 14:30,1,14.05,14.05,13.9,13.95,289
DVZ17,2017-12-04 01:00,4,13.45,13.5,13.2,13.25,343
DVZ17,2017-12-04 01:30,4,13.25,13.35,13.25,13.35,302
DVZ17,2017-12-04 02:00,4,13.3,13.65,13.3,13.5,2237
DVZ17,2017-12-04 02:30,4,13.5,13.6,13.4,13.55,1292
DVZ17,2017-12-04 03:00,4,13.5,13.55,13.45,13.45,507
DVZ17,2017-12-04 03:30,4,13.5,13.55,13.45,13.55,879
DVZ17,2017-12-04 04:00,4,13.55,13.55,13.4,13.45,395
DVZ17,2017-12-04 04:30,4,13.45,13.5,13.4,13.4,372
DVZ17,2017-12-04 05:00,4,13.45,13.5,13.4,13.45,643
DVZ17,2017-12-04 05:30,4,13.4,13.45,13.4,13.45,498
DVZ17,2017-12-04 06:00,4,13.45,13.5,13.4,13.4,469
DVZ17,2017-12-04 06:30,4,13.4,13.45,13.35,13.4,314
DVZ17,2017-12-04 07:00,4,13.4,13.4,13.25,13.35,556
DVZ17,2017-12-04 07:30,4,13.35,13.4,13.2,13.25,958
DVZ17,2017-12-04 08:00,4,13.25,13.3,13.15,13.2,409
DVZ17,2017-12-04 08:30,4,13.2,13.35,13.15,13.35,1322
DVZ17,2017-12-04 09:00,4,13.35,13.5,13.3,13.3,1839
DVZ17,2017-12-04 09:30,4,13.3,13.5,13.25,13.4,2190
DVZ17,2017-12-04 10:00,4,13.4,13.45,13.15,13.2,2794
DVZ17,2017-12-04 10:30,4,13.2,13.2,13.1,13.15,833
DVZ17,2017-12-04 11:00,4,13.1,13.15,13.05,13.15,286
DVZ17,2017-12-04 11:30,4,13.05,13.05,13.05,13.05,11
DVZ17,2017-12-04 12:00,4,13.1,13.1,13.05,13.1,222
DVZ17,2017-12-04 12:30,4,13.1,13.1,13.1,13.1,58
DVZ17,2017-12-04 13:00,4,13.15,13.2,13.15,13.2,60
DVZ17,2017-12-04 13:30,4,13.25,13.25,13.2,13.2,31
DVZ17,2017-12-04 14:00,4,13.2,13.25,13.2,13.25,33
DVZ17,2017-12-04 14:30,4,13.2,13.55,13.15,13.55,880
DVZ17,2017-12-05 01:00,5,13.35,13.45,13.35,13.45,94
DVZ17,2017-12-05 01:30,5,13.45,13.45,13.4,13.45,57
DVZ17,2017-12-05 02:00,5,13.4,13.5,13.25,13.3,1153
DVZ17,2017-12-05 02:30,5,13.3,13.3,13.25,13.3,641
DVZ17,2017-12-05 03:00,5,13.3,13.45,13.3,13.4,437
DVZ17,2017-12-05 03:30,5,13.45,13.45,13.35,13.35,845
DVZ17,2017-12-05 04:00,5,13.35,13.5,13.3,13.5,1234
DVZ17,2017-12-05 04:30,5,13.5,13.55,13.45,13.5,1115
DVZ17,2017-12-05 05:00,5,13.5,13.5,13.4,13.45,447
DVZ17,2017-12-05 05:30,5,13.45,13.45,13.3,13.3,324
DVZ17,2017-12-05 06:00,5,13.3,13.3,13.25,13.3,334
DVZ17,2017-12-05 06:30,5,13.35,13.35,13.2,13.25,605
DVZ17,2017-12-05 07:00,5,13.25,13.25,13.2,13.2,212
DVZ17,2017-12-05 07:30,5,13.2,13.3,13.2,13.3,819
DVZ17,2017-12-05 08:00,5,13.3,13.3,13.15,13.25,830
DVZ17,2017-12-05 08:30,5,13.3,13.35,13.2,13.3,966
DVZ17,2017-12-05 09:00,5,13.3,13.35,13.15,13.2,1297
DVZ17,2017-12-05 09:30,5,13.2,13.2,13.05,13.05,942
DVZ17,2017-12-05 10:00,5,13,13,12.95,13,2193
DVZ17,2017-12-05 10:30,5,12.95,13,12.9,13,720
DVZ17,2017-12-05 11:00,5,13.05,13.1,13.05,13.1,227
DVZ17,2017-12-05 11:30,5,13.05,13.1,13.05,13.1,276
DVZ17,2017-12-05 12:00,5,13.15,13.15,13.1,13.15,69
DVZ17,2017-12-05 12:30,5,13.05,13.05,13.05,13.05,15
DVZ17,2017-12-05 13:00,5,13,13.15,13,13.15,174
DVZ17,2017-12-05 13:30,5,13.15,13.3,13.15,13.3,174
DVZ17,2017-12-05 14:00,5,13.3,13.4,13.3,13.35,231
DVZ17,2017-12-05 14:30,5,13.35,13.4,13.35,13.35,53
DVZ17,2017-12-06 01:00,6,13.6,13.65,13.6,13.65,48
DVZ17,2017-12-06 01:30,6,13.6,13.65,13.5,13.6,187
DVZ17,2017-12-06 02:00,6,13.5,13.75,13.5,13.55,1224
DVZ17,2017-12-06 02:30,6,13.55,13.65,13.45,13.45,800
DVZ17,2017-12-06 03:00,6,13.45,13.5,13.4,13.45,804
DVZ17,2017-12-06 03:30,6,13.5,13.65,13.5,13.65,502
DVZ17,2017-12-06 04:00,6,13.65,13.65,13.55,13.55,444
DVZ17,2017-12-06 04:30,6,13.55,13.6,13.55,13.6,528
DVZ17,2017-12-06 05:00,6,13.6,13.6,13.55,13.55,276
DVZ17,2017-12-06 05:30,6,13.55,13.55,13.55,13.55,189
DVZ17,2017-12-06 06:00,6,13.5,13.55,13.5,13.55,606
DVZ17,2017-12-06 06:30,6,13.55,13.55,13.5,13.5,646
DVZ17,2017-12-06 07:00,6,13.5,13.55,13.45,13.55,853
DVZ17,2017-12-06 07:30,6,13.55,13.6,13.55,13.55,870
DVZ17,2017-12-06 08:00,6,13.55,13.65,13.55,13.6,371
DVZ17,2017-12-06 08:30,6,13.6,13.6,13.4,13.45,1674
DVZ17,2017-12-06 09:00,6,13.45,13.5,13.4,13.5,1432
DVZ17,2017-12-06 09:30,6,13.45,13.5,13.35,13.4,723
DVZ17,2017-12-06 10:00,6,13.4,13.55,13.35,13.45,4378
DVZ17,2017-12-06 10:30,6,13.45,13.45,13.4,13.45,314
DVZ17,2017-12-06 11:00,6,13.45,13.5,13.45,13.5,198
DVZ17,2017-12-06 11:30,6,13.45,13.45,13.4,13.45,217
DVZ17,2017-12-06 12:00,6,13.45,13.45,13.45,13.45,67
DVZ17,2017-12-06 12:30,6,13.45,13.45,13.45,13.45,1
DVZ17,2017-12-06 13:30,6,13.35,13.35,13.35,13.35,7
DVZ17,2017-12-06 14:00,6,13.35,13.4,13.35,13.4,23
DVZ17,2017-12-06 14:30,6,13.35,13.4,13.35,13.4,52
DVZ17,2017-12-07 01:00,7,13.25,13.25,13.25,13.25,84
DVZ17,2017-12-07 01:30,7,13.3,13.3,13.25,13.25,2
DVZ17,2017-12-07 02:00,7,13.25,13.35,13.25,13.3,287
DVZ17,2017-12-07 02:30,7,13.3,13.35,13.3,13.3,312
DVZ17,2017-12-07 03:00,7,13.35,13.45,13.35,13.45,812
DVZ17,2017-12-07 03:30,7,13.45,13.45,13.4,13.4,183
DVZ17,2017-12-07 04:00,7,13.4,13.4,13.4,13.4,53
DVZ17,2017-12-07 04:30,7,13.4,13.5,13.4,13.4,535
DVZ17,2017-12-07 05:00,7,13.4,13.45,13.4,13.45,397
DVZ17,2017-12-07 05:30,7,13.5,13.55,13.45,13.5,821
DVZ17,2017-12-07 06:00,7,13.45,13.5,13.45,13.45,859
DVZ17,2017-12-07 06:30,7,13.45,13.55,13.45,13.55,126
DVZ17,2017-12-07 07:00,7,13.55,13.6,13.5,13.5,303
DVZ17,2017-12-07 07:30,7,13.5,13.55,13.45,13.55,1006
DVZ17,2017-12-07 08:00,7,13.55,13.55,13.5,13.55,257
DVZ17,2017-12-07 08:30,7,13.55,13.65,13.45,13.45,1019
DVZ17,2017-12-07 09:00,7,13.5,13.55,13.4,13.4,1300
DVZ17,2017-12-07 09:30,7,13.4,13.4,13.25,13.25,1158
DVZ17,2017-12-07 10:00,7,13.25,13.25,13.1,13.2,2409
DVZ17,2017-12-07 10:30,7,13.2,13.2,13.1,13.15,466
DVZ17,2017-12-07 11:00,7,13.15,13.15,13.15,13.15,21
DVZ17,2017-12-07 11:30,7,13.1,13.1,13.1,13.1,20
DVZ17,2017-12-07 12:00,7,13.15,13.15,13.15,13.15,10
DVZ17,2017-12-07 12:30,7,13.1,13.15,13.05,13.1,60
DVZ17,2017-12-07 13:00,7,13.1,13.15,13.1,13.15,91
DVZ17,2017-12-07 13:30,7,13.2,13.2,13.2,13.2,59
DVZ17,2017-12-08 01:00,8,13.05,13.05,13.05,13.05,3
DVZ17,2017-12-08 02:00,8,13,13,12.9,12.9,765
DVZ17,2017-12-08 02:30,8,12.9,12.95,12.8,12.85,1134
DVZ17,2017-12-08 03:00,8,12.85,12.95,12.85,12.9,330
DVZ17,2017-12-08 03:30,8,12.85,12.9,12.85,12.85,33
DVZ17,2017-12-08 04:00,8,12.85,12.9,12.85,12.9,309
DVZ17,2017-12-08 04:30,8,12.85,12.95,12.85,12.95,107
DVZ17,2017-12-08 05:00,8,12.95,13,12.95,12.95,475
DVZ17,2017-12-08 05:30,8,13,13,12.9,13,460
DVZ17,2017-12-08 06:00,8,13,13,12.95,13,754
DVZ17,2017-12-08 06:30,8,13,13.05,12.95,13,541
DVZ17,2017-12-08 07:00,8,13,13,13,13,310
DVZ17,2017-12-08 07:30,8,13,13,12.9,12.9,721
DVZ17,2017-12-08 08:00,8,12.9,12.95,12.85,12.95,336
DVZ17,2017-12-08 08:30,8,12.9,13.05,12.9,13,1180
DVZ17,2017-12-08 09:00,8,13,13.1,13,13.05,1905
DVZ17,2017-12-08 09:30,8,13,13.05,12.95,12.95,732
DVZ17,2017-12-08 10:00,8,12.9,13,12.9,12.95,2406
DVZ17,2017-12-08 10:30,8,12.95,13,12.8,12.8,726
DVZ17,2017-12-08 11:00,8,12.8,12.8,12.75,12.8,56
DVZ17,2017-12-08 11:30,8,12.75,12.75,12.75,12.75,25
DVZ17,2017-12-08 12:00,8,12.8,12.8,12.8,12.8,10
DVZ17,2017-12-08 13:00,8,12.8,12.8,12.8,12.8,80
DVZ17,2017-12-08 14:00,8,12.8,12.8,12.8,12.8,22
DVZ17,2017-12-08 14:30,8,12.75,12.85,12.75,12.85,140
DVZ17,2017-12-11 01:00,11,12.6,12.65,12.55,12.65,86
DVZ17,2017-12-11 01:30,11,12.7,12.7,12.7,12.7,29
DVZ17,2017-12-11 02:00,11,12.75,12.8,12.75,12.8,592
DVZ17,2017-12-11 02:30,11,12.8,12.8,12.75,12.8,748
DVZ17,2017-12-11 03:00,11,12.75,12.8,12.75,12.75,55
DVZ17,2017-12-11 03:30,11,12.8,12.9,12.75,12.9,1442
DVZ17,2017-12-11 04:00,11,12.9,12.9,12.75,12.75,745
DVZ17,2017-12-11 04:30,11,12.75,12.75,12.75,12.75,68
DVZ17,2017-12-11 05:00,11,12.8,12.85,12.8,12.85,113
DVZ17,2017-12-11 05:30,11,12.8,12.85,12.8,12.85,498
DVZ17,2017-12-11 06:00,11,12.85,12.9,12.85,12.9,4
DVZ17,2017-12-11 06:30,11,12.85,12.85,12.75,12.8,568
DVZ17,2017-12-11 07:00,11,12.8,12.85,12.8,12.8,957
DVZ17,2017-12-11 07:30,11,12.8,12.8,12.75,12.75,823
DVZ17,2017-12-11 08:00,11,12.75,12.8,12.75,12.75,307
DVZ17,2017-12-11 08:30,11,12.8,12.85,12.7,12.7,1361
DVZ17,2017-12-11 09:00,11,12.7,12.8,12.65,12.7,1944
DVZ17,2017-12-11 09:30,11,12.7,12.8,12.7,12.75,228
DVZ17,2017-12-11 10:00,11,12.75,12.75,12.65,12.7,1857
DVZ17,2017-12-11 10:30,11,12.65,12.7,12.6,12.6,833
DVZ17,2017-12-11 11:00,11,12.6,12.6,12.5,12.5,284
DVZ17,2017-12-11 11:30,11,12.5,12.5,12.45,12.45,491
DVZ17,2017-12-11 12:30,11,12.45,12.5,12.45,12.5,128
DVZ17,2017-12-11 13:00,11,12.45,12.5,12.45,12.5,40
DVZ17,2017-12-11 13:30,11,12.5,12.5,12.45,12.5,159
DVZ17,2017-12-11 14:00,11,12.45,12.5,12.45,12.5,45
DVZ17,2017-12-11 14:30,11,12.5,12.5,12.4,12.4,64
DVZ17,2017-12-12 01:00,12,12.45,12.5,12.45,12.45,45
DVZ17,2017-12-12 01:30,12,12.4,12.4,12.4,12.4,20
DVZ17,2017-12-12 02:00,12,12.4,12.6,12.4,12.6,1910
DVZ17,2017-12-12 02:30,12,12.6,12.65,12.5,12.55,2469
DVZ17,2017-12-12 03:00,12,12.5,12.5,12.15,12.15,3231
DVZ17,2017-12-12 03:30,12,12.2,12.3,12.15,12.3,1082
DVZ17,2017-12-12 04:00,12,12.3,12.4,12.3,12.35,348
DVZ17,2017-12-12 04:30,12,12.35,12.35,12.35,12.35,36
DVZ17,2017-12-12 05:00,12,12.3,12.35,12.25,12.3,157
DVZ17,2017-12-12 05:30,12,12.35,12.35,12.35,12.35,2
DVZ17,2017-12-12 06:00,12,12.35,12.35,12.3,12.3,78
DVZ17,2017-12-12 06:30,12,12.35,12.35,12.3,12.3,64
DVZ17,2017-12-12 07:00,12,12.3,12.3,12.2,12.25,313
DVZ17,2017-12-12 07:30,12,12.2,12.25,12.2,12.25,86
DVZ17,2017-12-12 08:00,12,12.25,12.35,12.25,12.35,268
DVZ17,2017-12-12 08:30,12,12.3,12.35,12.25,12.25,955
DVZ17,2017-12-12 09:00,12,12.25,12.35,12.2,12.3,1018
DVZ17,2017-12-12 09:30,12,12.35,12.35,12.15,12.2,3197
DVZ17,2017-12-12 10:00,12,12.2,12.25,12.1,12.1,3474
DVZ17,2017-12-12 10:30,12,12.15,12.15,12.1,12.15,659
DVZ17,2017-12-12 11:00,12,12.1,12.15,12.1,12.15,758
DVZ17,2017-12-12 11:30,12,12.15,12.15,12,12.1,326
DVZ17,2017-12-12 12:30,12,12.1,12.1,12.1,12.1,92
DVZ17,2017-12-12 13:00,12,12.05,12.05,12.05,12.05,4
DVZ17,2017-12-12 14:00,12,12.05,12.05,12.05,12.05,291
DVZ17,2017-12-12 14:30,12,12.05,12.2,12.05,12.2,441
DVZ17,2017-12-13 02:00,13,12.25,12.3,12.15,12.15,193
DVZ17,2017-12-13 02:30,13,12.2,12.35,12.15,12.15,283
DVZ17,2017-12-13 03:00,13,12.2,12.2,12.1,12.1,469
DVZ17,2017-12-13 03:30,13,12.1,12.15,12.1,12.15,495
DVZ17,2017-12-13 04:00,13,12.15,12.2,12.1,12.15,1774
DVZ17,2017-12-13 04:30,13,12.2,12.2,12.15,12.2,1755
DVZ17,2017-12-13 05:00,13,12.2,12.2,12.15,12.2,311
DVZ17,2017-12-13 05:30,13,12.2,12.25,12.2,12.2,210
DVZ17,2017-12-13 06:00,13,12.3,12.3,12.2,12.2,580
DVZ17,2017-12-13 06:30,13,12.2,12.25,12.2,12.2,305
DVZ17,2017-12-13 07:00,13,12.2,12.2,12.15,12.2,500
DVZ17,2017-12-13 07:30,13,12.2,12.35,12.15,12.35,976
DVZ17,2017-12-13 08:00,13,12.35,12.4,12.25,12.35,3192
DVZ17,2017-12-13 08:30,13,12.3,12.4,12.25,12.25,1645
DVZ17,2017-12-13 09:00,13,12.3,12.4,12.25,12.35,1687
DVZ17,2017-12-13 09:30,13,12.35,12.35,12.25,12.3,756
DVZ17,2017-12-13 10:00,13,12.3,12.4,12.3,12.35,2262
DVZ17,2017-12-13 10:30,13,12.35,12.4,12.15,12.15,2036
DVZ17,2017-12-13 11:00,13,12.15,12.25,12.15,12.15,635
DVZ17,2017-12-13 11:30,13,12.2,12.3,12.2,12.3,235
DVZ17,2017-12-13 13:00,13,12.2,12.2,12.2,12.2,57
DVZ17,2017-12-13 14:00,13,12.2,12.25,12.2,12.25,36
DVZ17,2017-12-13 14:30,13,12.25,12.3,12.25,12.3,29
DVZ17,2017-12-14 01:30,14,12.3,12.3,12.3,12.3,78
DVZ17,2017-12-14 02:00,14,12.25,12.4,12.2,12.2,1027
DVZ17,2017-12-14 02:30,14,12.2,12.2,12.1,12.15,2152
DVZ17,2017-12-14 03:00,14,12.15,12.2,12.1,12.15,1404
DVZ17,2017-12-14 03:30,14,12.15,12.2,12.05,12.05,825
DVZ17,2017-12-14 04:00,14,12.05,12.3,12.05,12.25,1369
DVZ17,2017-12-14 04:30,14,12.25,12.3,12.25,12.25,1105
DVZ17,2017-12-14 05:00,14,12.25,12.25,12.15,12.15,226
DVZ17,2017-12-14 05:30,14,12.15,12.25,12.15,12.2,248
DVZ17,2017-12-14 06:00,14,12.2,12.2,12.1,12.15,1418
DVZ17,2017-12-14 06:30,14,12.2,12.25,12.15,12.25,1199
DVZ17,2017-12-14 07:00,14,12.3,12.3,12.2,12.2,2648
DVZ17,2017-12-14 07:30,14,12.2,12.25,12.05,12.1,1240
DVZ17,2017-12-14 08:00,14,12.1,12.15,12.1,12.1,569
DVZ17,2017-12-14 08:30,14,12.05,12.15,12,12.1,2264
DVZ17,2017-12-14 09:00,14,12.05,12.2,12.05,12.1,792
DVZ17,2017-12-14 09:30,14,12.1,12.15,12.1,12.15,718
DVZ17,2017-12-14 10:00,14,12.15,12.4,12.15,12.35,3956
DVZ17,2017-12-14 10:30,14,12.35,12.35,12.25,12.35,1104
DVZ17,2017-12-14 11:00,14,12.3,12.35,12.3,12.35,345
DVZ17,2017-12-14 11:30,14,12.35,12.4,12.35,12.4,650
DVZ17,2017-12-14 12:00,14,12.4,12.4,12.4,12.4,33
DVZ17,2017-12-14 12:30,14,12.45,12.45,12.45,12.45,176
DVZ17,2017-12-14 13:00,14,12.45,12.5,12.45,12.5,39
DVZ17,2017-12-14 13:30,14,12.45,12.45,12.4,12.4,93
DVZ17,2017-12-14 14:00,14,12.4,12.4,12.35,12.35,64
DVZ17,2017-12-14 14:30,14,12.4,12.4,12.4,12.4,2
DVZ17,2017-12-15 01:30,15,12.35,12.35,12.35,12.35,130
DVZ17,2017-12-15 02:00,15,12.3,12.55,12.25,12.5,2385
DVZ17,2017-12-15 02:30,15,12.5,12.55,12.5,12.5,1430
DVZ17,2017-12-15 03:00,15,12.5,12.5,12.35,12.45,1990
DVZ17,2017-12-15 03:30,15,12.45,12.65,12.45,12.6,1718
DVZ17,2017-12-15 04:00,15,12.6,12.6,12.55,12.55,1126
DVZ17,2017-12-15 04:30,15,12.6,12.6,12.55,12.6,1168
DVZ17,2017-12-15 05:00,15,12.65,12.75,12.6,12.7,4002
DVZ17,2017-12-15 05:30,15,12.7,12.75,12.7,12.7,2514
DVZ17,2017-12-15 06:00,15,12.7,12.75,12.55,12.55,1425
DVZ17,2017-12-15 06:30,15,12.55,12.6,12.5,12.55,1352
DVZ17,2017-12-15 07:00,15,12.5,12.55,12.4,12.4,3013
DVZ17,2017-12-15 07:30,15,12.45,12.5,12.45,12.45,1278
DVZ17,2017-12-15 08:00,15,12.4,12.45,12.3,12.3,986
DVZ17,2017-12-15 08:30,15,12.3,12.35,12.25,12.35,2768
DVZ17,2017-12-15 09:00,15,12.35,12.35,12.05,12.05,3591
DVZ17,2017-12-15 09:30,15,12.1,12.1,12,12.1,3274
DVZ17,2017-12-15 10:00,15,12.1,12.1,11.9,12,3073
DVZ17,2017-12-15 10:30,15,11.95,12.05,11.9,12.05,951
DVZ17,2017-12-15 11:00,15,12,12,11.95,11.95,251
DVZ17,2017-12-15 11:30,15,11.95,11.95,11.95,11.95,20
DVZ17,2017-12-15 12:00,15,11.95,12,11.95,12,26
DVZ17,2017-12-15 12:30,15,12,12,12,12,84
DVZ17,2017-12-15 13:00,15,11.95,11.95,11.9,11.9,20
DVZ17,2017-12-15 13:30,15,11.9,11.9,11.8,11.85,172
DVZ17,2017-12-15 14:00,15,11.85,11.85,11.85,11.85,7
DVZ17,2017-12-15 14:30,15,11.9,11.9,11.9,11.9,9
DVZ17,2017-12-18 01:00,18,11.9,11.95,11.8,11.8,127
DVZ17,2017-12-18 01:30,18,11.8,11.8,11.8,11.8,15
DVZ17,2017-12-18 02:00,18,11.85,11.85,11.25,11.25,1012
DVZ17,2017-12-18 02:30,18,11.3,11.35,11.2,11.2,2607
DVZ17,2017-12-18 03:00,18,11.25,11.3,11.2,11.25,1511
DVZ17,2017-12-18 03:30,18,11.2,11.25,11.1,11.1,949
DVZ17,2017-12-18 04:00,18,11.1,11.15,11.1,11.15,475
DVZ17,2017-12-18 04:30,18,11.15,11.15,11.05,11.1,138
DVZ17,2017-12-18 05:00,18,11.1,11.1,10.95,11,2665
DVZ17,2017-12-18 05:30,18,11.05,11.05,10.95,10.95,569
DVZ17,2017-12-18 06:00,18,10.95,11,10.85,11,2303
DVZ17,2017-12-18 06:30,18,11,11.05,11,11,10
DVZ17,2017-12-18 07:00,18,11.05,11.05,10.95,10.95,312
DVZ17,2017-12-18 07:30,18,11,11.1,11,11.1,584
DVZ17,2017-12-18 08:00,18,11.05,11.15,11,11.05,551
DVZ17,2017-12-18 08:30,18,11.05,11.1,11,11.05,1368
DVZ17,2017-12-18 09:00,18,11,11.1,10.95,11.1,2821
DVZ17,2017-12-18 09:30,18,11.1,11.1,11,11,1191
DVZ17,2017-12-18 10:00,18,11,11,10.85,10.85,4543
DVZ17,2017-12-18 10:30,18,10.85,10.95,10.85,10.85,722
DVZ17,2017-12-18 11:00,18,10.9,10.9,10.9,10.9,16
DVZ17,2017-12-18 11:30,18,10.9,10.9,10.9,10.9,15
DVZ17,2017-12-18 13:00,18,11,11,11,11,191
DVZ17,2017-12-18 13:30,18,11.05,11.05,11,11,85
DVZ17,2017-12-18 14:00,18,11,11,11,11,64
DVZ17,2017-12-19 01:30,19,10.9,10.9,10.85,10.85,11
DVZ17,2017-12-19 02:00,19,10.9,10.9,10.85,10.85,803
DVZ17,2017-12-19 02:30,19,10.85,10.85,10.75,10.75,2121
DVZ17,2017-12-19 03:00,19,10.75,10.85,10.75,10.8,1466
DVZ17,2017-12-19 03:30,19,10.8,10.8,10.75,10.8,798
DVZ17,2017-12-19 04:00,19,10.8,10.95,10.8,10.9,1124
DVZ17,2017-12-19 04:30,19,10.9,10.9,10.9,10.9,20
DVZ17,2017-12-19 05:00,19,10.9,10.9,10.9,10.9,70
DVZ17,2017-12-19 05:30,19,10.9,10.9,10.9,10.9,39
DVZ17,2017-12-19 06:00,19,10.85,10.95,10.85,10.95,1080
DVZ17,2017-12-19 06:30,19,10.9,10.95,10.9,10.95,328
DVZ17,2017-12-19 07:00,19,10.95,10.95,10.9,10.9,747
DVZ17,2017-12-19 07:30,19,10.9,10.95,10.9,10.95,1447
DVZ17,2017-12-19 08:00,19,10.95,10.95,10.95,10.95,1205
DVZ17,2017-12-19 08:30,19,10.95,11,10.9,10.9,3411
DVZ17,2017-12-19 09:00,19,10.9,11,10.9,10.95,2859
DVZ17,2017-12-19 09:30,19,11,11.25,10.95,11.15,1287
DVZ17,2017-12-19 10:00,19,11.15,11.25,11.05,11.25,9056
DVZ17,2017-12-19 10:30,19,11.2,11.3,11.05,11.15,1555
DVZ17,2017-12-19 11:00,19,11.15,11.15,11.15,11.15,18
DVZ17,2017-12-19 11:30,19,11.15,11.2,11.15,11.2,92
DVZ17,2017-12-19 12:30,19,11.2,11.25,11.2,11.25,553
DVZ17,2017-12-19 13:00,19,11.2,11.2,11.2,11.2,27
DVZ17,2017-12-19 13:30,19,11.25,11.25,11.15,11.15,11
DVZ17,2017-12-19 14:00,19,11.15,11.25,11.15,11.25,77
DVZ17,2017-12-19 14:30,19,11.2,11.2,11.2,11.2,28
DVZ17,2017-12-20 01:30,20,11,11,11,11,150
DVZ17,2017-12-20 02:00,20,11,11.1,11,11.1,435
DVZ17,2017-12-20 02:30,20,11.15,11.5,11.1,11.15,2037
DVZ17,2017-12-20 03:00,20,11.2,11.35,11.2,11.3,449
DVZ17,2017-12-20 03:30,20,11.3,11.4,11.25,11.4,971
DVZ17,2017-12-20 04:00,20,11.4,11.4,11.2,11.2,1314
DVZ17,2017-12-20 04:30,20,11.05,11.2,11.05,11.1,676