DVZ18,2018-04-23 09:00,23,16.5,16.5,16.5,16.5,14
DVZ18,2018-04-23 11:30,23,16.55,16.55,16.55,16.55,8
DVZ18,2018-04-23 12:00,23,16.5,16.5,16.5,16.5,36
DVZ18,2018-04-24 06:30,24,16.5,16.5,16.5,16.5,12
DVZ18,2018-04-24 07:00,24,16.5,16.5,16.5,16.5,508
DVZ18,2018-04-24 07:30,24,16.5,16.5,16.5,16.5,26
DVZ18,2018-04-24 08:00,24,16.6,16.6,16.55,16.55,149
DVZ18,2018-04-24 09:00,24,16.65,16.65,16.65,16.65,220
DVZ18,2018-04-24 09:30,24,16.65,16.65,16.65,16.65,406
DVZ18,2018-04-25 03:00,25,16.65,16.75,16.65,16.75,100
DVZ18,2018-04-25 04:00,25,16.8,16.8,16.8,16.8,16
DVZ18,2018-04-25 04:30,25,16.8,16.8,16.8,16.8,84
DVZ18,2018-04-25 07:30,25,16.8,16.8,16.8,16.8,200
DVZ18,2018-04-25 08:00,25,16.8,16.8,16.8,16.8,300
DVZ18,2018-04-25 08:30,25,16.8,16.8,16.75,16.75,428
DVZ18,2018-04-25 09:00,25,16.75,16.75,16.75,16.75,672
DVZ18,2018-04-25 09:30,25,16.75,16.75,16.75,16.75,28
DVZ18,2018-04-27 04:00,27,16.45,16.45,16.45,16.45,1
DVZ18,2018-04-27 07:30,27,16.5,16.5,16.5,16.5,20
DVZ18,2018-05-02 04:00,2,16.4,16.4,16.4,16.4,1
DVZ18,2018-05-02 04:30,2,16.35,16.35,16.35,16.35,7
DVZ18,2018-05-03 06:30,3,16.4,16.4,16.4,16.4,20
DVZ18,2018-05-03 07:00,3,16.4,16.45,16.4,16.45,29
DVZ18,2018-05-03 07:30,3,16.4,16.4,16.4,16.4,5
DVZ18,2018-05-03 08:30,3,16.4,16.4,16.4,16.4,56
DVZ18,2018-05-03 09:30,3,16.4,16.45,16.4,16.45,124
DVZ18,2018-05-03 10:00,3,16.45,16.45,16.45,16.45,1
DVZ18,2018-05-03 13:30,3,16.35,16.35,16.35,16.35,15
DVZ18,2018-05-07 05:30,7,16.2,16.2,16.2,16.2,460
DVZ18,2018-05-07 08:30,7,16.2,16.2,16.2,16.2,9
DVZ18,2018-05-08 04:00,8,16.35,16.35,16.35,16.35,2
DVZ18,2018-05-08 05:30,8,16.35,16.35,16.35,16.35,5
DVZ18,2018-05-08 07:00,8,16.3,16.3,16.3,16.3,1
DVZ18,2018-05-08 08:30,8,16.25,16.25,16.25,16.25,5
DVZ18,2018-05-08 09:00,8,16.3,16.3,16.3,16.3,51
DVZ18,2018-05-08 10:00,8,16.25,16.25,16.25,16.25,1
DVZ18,2018-05-09 08:30,9,16.2,16.2,16.2,16.2,8
DVZ18,2018-05-09 09:00,9,16.25,16.25,16.25,16.25,30
DVZ18,2018-05-09 09:30,9,16.3,16.3,16.3,16.3,104
DVZ18,2018-05-09 11:30,9,16.25,16.25,16.2,16.2,150
DVZ18,2018-05-10 01:30,10,16.2,16.2,16.2,16.2,1
DVZ18,2018-05-10 02:00,10,16.2,16.3,16.2,16.3,1055
DVZ18,2018-05-10 03:30,10,16.3,16.3,16.3,16.3,1
DVZ18,2018-05-10 05:00,10,16.35,16.35,16.35,16.35,50
DVZ18,2018-05-10 06:00,10,16.4,16.4,16.4,16.4,50
DVZ18,2018-05-10 10:00,10,16.3,16.3,16.3,16.3,30
DVZ18,2018-05-11 03:00,11,16.25,16.25,16.25,16.25,2
DVZ18,2018-05-11 04:30,11,16.3,16.3,16.3,16.3,2
DVZ18,2018-05-11 08:30,11,16.35,16.35,16.35,16.35,32
DVZ18,2018-05-11 09:30,11,16.35,16.35,16.35,16.35,18
DVZ18,2018-05-14 01:00,14,16.35,16.35,16.35,16.35,3
DVZ18,2018-05-14 01:30,14,16.35,16.35,16.3,16.3,55
DVZ18,2018-05-14 04:30,14,16.3,16.3,16.3,16.3,6
DVZ18,2018-05-14 05:30,14,16.3,16.3,16.3,16.3,96
DVZ18,2018-05-14 10:00,14,16.25,16.25,16.25,16.25,32
DVZ18,2018-05-15 08:00,15,16.35,16.35,16.3,16.3,34
DVZ18,2018-05-15 08:30,15,16.35,16.4,16.35,16.35,195
DVZ18,2018-05-15 09:30,15,16.3,16.3,16.3,16.3,77
DVZ18,2018-05-15 10:00,15,16.3,16.3,16.3,16.3,24
DVZ18,2018-05-15 10:30,15,16.3,16.3,16.3,16.3,17
DVZ18,2018-05-15 14:00,15,16.3,16.3,16.3,16.3,8
DVZ18,2018-05-15 14:30,15,16.25,16.25,16.25,16.25,10
DVZ18,2018-05-16 09:30,16,16.35,16.35,16.3,16.3,18
DVZ18,2018-05-16 13:30,16,16.4,16.4,16.4,16.4,1
DVZ18,2018-05-16 14:00,16,16.4,16.4,16.4,16.4,1
DVZ18,2018-05-16 14:30,16,16.4,16.4,16.4,16.4,280
DVZ18,2018-05-17 04:00,17,16.25,16.25,16.25,16.25,1
DVZ18,2018-05-17 08:00,17,16.35,16.35,16.35,16.35,260
DVZ18,2018-05-17 09:30,17,16.35,16.35,16.35,16.35,4
DVZ18,2018-05-18 05:30,18,16.5,16.5,16.5,16.5,1
DVZ18,2018-05-18 09:00,18,16.5,16.5,16.5,16.5,5
DVZ18,2018-05-18 10:00,18,16.5,16.5,16.5,16.5,323
DVZ18,2018-05-21 02:30,21,16.4,16.4,16.4,16.4,4
DVZ18,2018-05-21 03:00,21,16.45,16.45,16.45,16.45,9
DVZ18,2018-05-22 04:30,22,16.4,16.4,16.4,16.4,50
DVZ18,2018-05-22 06:30,22,16.35,16.35,16.35,16.35,1
DVZ18,2018-05-22 08:30,22,16.35,16.35,16.35,16.35,54
DVZ18,2018-05-22 09:00,22,16.35,16.35,16.35,16.35,60
DVZ18,2018-05-22 09:30,22,16.3,16.3,16.3,16.3,280
DVZ18,2018-05-22 10:00,22,16.3,16.3,16.3,16.3,100
DVZ18,2018-05-22 10:30,22,16.3,16.3,16.3,16.3,100
DVZ18,2018-05-22 11:00,22,16.35,16.35,16.35,16.35,9
DVZ18,2018-05-22 14:00,22,16.35,16.35,16.35,16.35,88
DVZ18,2018-05-22 14:30,22,16.35,16.35,16.35,16.35,1
DVZ18,2018-05-23 02:00,23,16.65,16.65,16.65,16.65,16
DVZ18,2018-05-23 02:30,23,16.65,16.65,16.65,16.65,50
DVZ18,2018-05-23 03:00,23,16.75,16.75,16.55,16.55,644
DVZ18,2018-05-23 03:30,23,16.6,16.6,16.5,16.6,114
DVZ18,2018-05-23 04:00,23,16.55,16.55,16.55,16.55,8
DVZ18,2018-05-23 05:00,23,16.55,16.55,16.5,16.5,59
DVZ18,2018-05-23 07:30,23,16.65,16.7,16.65,16.65,107
DVZ18,2018-05-23 08:00,23,16.65,16.7,16.65,16.65,30
DVZ18,2018-05-23 08:30,23,16.7,16.7,16.7,16.7,20
DVZ18,2018-05-23 09:30,23,16.75,16.75,16.75,16.75,5
DVZ18,2018-05-23 12:30,23,16.8,16.8,16.8,16.8,1
DVZ18,2018-05-23 13:30,23,16.7,16.7,16.7,16.7,60
DVZ18,2018-05-23 14:00,23,16.65,16.65,16.65,16.65,15
DVZ18,2018-05-24 04:00,24,16.4,16.4,16.4,16.4,150
DVZ18,2018-05-24 09:00,24,16.65,16.7,16.65,16.7,9
DVZ18,2018-05-24 09:30,24,16.75,16.75,16.75,16.75,5
DVZ18,2018-05-24 10:00,24,16.8,16.8,16.7,16.7,213
DVZ18,2018-05-24 10:30,24,16.6,16.85,16.6,16.85,53
DVZ18,2018-05-25 07:30,25,16.55,16.65,16.55,16.65,6
DVZ18,2018-05-25 08:00,25,16.7,16.75,16.7,16.75,32
DVZ18,2018-05-25 08:30,25,16.75,16.8,16.75,16.8,42
DVZ18,2018-05-25 09:00,25,16.75,16.75,16.75,16.75,46
DVZ18,2018-05-25 09:30,25,16.7,16.7,16.65,16.65,292
DVZ18,2018-05-25 10:00,25,16.55,16.55,16.5,16.5,398
DVZ18,2018-05-25 10:30,25,16.45,16.45,16.45,16.45,560
DVZ18,2018-05-28 02:00,28,16.6,16.6,16.6,16.6,1
DVZ18,2018-05-28 02:30,28,16.6,16.6,16.55,16.55,34
DVZ18,2018-05-28 03:00,28,16.55,16.55,16.55,16.55,1
DVZ18,2018-05-28 05:30,28,16.55,16.55,16.55,16.55,10
DVZ18,2018-05-28 06:00,28,16.65,16.65,16.65,16.65,32
DVZ18,2018-05-28 06:30,28,16.65,16.65,16.65,16.65,32
DVZ18,2018-05-28 07:30,28,16.7,16.7,16.7,16.7,120
DVZ18,2018-05-28 08:30,28,16.7,16.7,16.7,16.7,12
DVZ18,2018-05-28 10:30,28,16.75,16.75,16.75,16.75,5
DVZ18,2018-05-28 14:00,28,16.8,16.8,16.8,16.8,2
DVZ18,2018-05-29 02:30,29,16.9,17.05,16.9,17.05,649
DVZ18,2018-05-29 03:00,29,17,17.15,17,17.15,40
DVZ18,2018-05-29 03:30,29,17.2,17.25,17.15,17.25,127
DVZ18,2018-05-29 04:00,29,17.15,17.15,17.1,17.1,110
DVZ18,2018-05-29 04:30,29,17.15,17.2,17,17,901
DVZ18,2018-05-29 05:00,29,16.9,16.95,16.9,16.9,149
DVZ18,2018-05-29 05:30,29,17,17,16.95,16.95,29
DVZ18,2018-05-29 07:00,29,16.85,16.85,16.85,16.85,23
DVZ18,2018-05-29 07:30,29,16.8,16.9,16.8,16.85,136
DVZ18,2018-05-29 08:00,29,16.9,16.9,16.9,16.9,20
DVZ18,2018-05-29 09:00,29,16.8,16.8,16.8,16.8,16
DVZ18,2018-05-29 09:30,29,16.9,16.95,16.9,16.95,7
DVZ18,2018-05-29 10:00,29,16.95,17.1,16.95,17.05,197
DVZ18,2018-05-29 10:30,29,17.05,17.05,17.05,17.05,100
DVZ18,2018-05-29 11:00,29,17.15,17.2,17.15,17.2,10
DVZ18,2018-05-29 11:30,29,17.2,17.2,17.2,17.2,32
DVZ18,2018-05-29 14:30,29,17.2,17.2,17.2,17.2,37
DVZ18,2018-05-30 02:30,30,17.1,17.1,17.1,17.1,1
DVZ18,2018-05-30 07:00,30,16.8,16.8,16.8,16.8,3
DVZ18,2018-05-30 08:00,30,16.8,16.8,16.7,16.8,222
DVZ18,2018-05-30 09:00,30,16.85,16.9,16.85,16.9,19
DVZ18,2018-05-30 10:00,30,16.8,16.8,16.75,16.75,320
DVZ18,2018-05-30 10:30,30,16.75,16.75,16.75,16.75,39
DVZ18,2018-05-30 14:30,30,16.9,16.95,16.9,16.95,103
DVZ18,2018-05-31 02:30,31,16.75,16.75,16.65,16.65,11
DVZ18,2018-05-31 03:00,31,16.65,16.7,16.65,16.7,57
DVZ18,2018-05-31 04:30,31,16.55,16.55,16.55,16.55,20
DVZ18,2018-05-31 05:00,31,16.65,16.65,16.65,16.65,11
DVZ18,2018-05-31 06:30,31,16.5,16.5,16.5,16.5,1
DVZ18,2018-05-31 08:30,31,16.8,16.85,16.8,16.85,3
DVZ18,2018-05-31 09:00,31,16.9,16.9,16.85,16.85,84
DVZ18,2018-05-31 10:00,31,17,17,17,17,20
DVZ18,2018-05-31 10:30,31,16.9,16.9,16.9,16.9,30
DVZ18,2018-06-01 02:00,1,16.75,16.8,16.65,16.65,7
DVZ18,2018-06-01 02:30,1,16.5,16.5,16.5,16.5,31
DVZ18,2018-06-01 03:00,1,16.4,16.4,16.35,16.35,3
DVZ18,2018-06-01 03:30,1,16.5,16.5,16.5,16.5,180
DVZ18,2018-06-01 05:00,1,16.5,16.5,16.5,16.5,17
DVZ18,2018-06-01 07:00,1,16.5,16.5,16.5,16.5,1
DVZ18,2018-06-01 07:30,1,16.55,16.55,16.55,16.55,1
DVZ18,2018-06-01 08:30,1,16.4,16.4,16.4,16.4,1
DVZ18,2018-06-01 09:00,1,16.5,16.55,16.5,16.55,94
DVZ18,2018-06-01 09:30,1,16.55,16.55,16.5,16.5,214
DVZ18,2018-06-01 10:30,1,16.45,16.45,16.45,16.45,10
DVZ18,2018-06-04 07:00,4,16.3,16.3,16.3,16.3,32
DVZ18,2018-06-04 07:30,4,16.3,16.3,16.3,16.3,23
DVZ18,2018-06-04 08:30,4,16.2,16.2,16.2,16.2,16
DVZ18,2018-06-04 10:00,4,16.3,16.3,16.3,16.3,100
DVZ18,2018-06-05 03:30,5,16.25,16.25,16.2,16.2,1272
DVZ18,2018-06-05 08:30,5,16.25,16.3,16.25,16.25,52
DVZ18,2018-06-05 09:00,5,16.25,16.25,16.25,16.25,46
DVZ18,2018-06-06 04:00,6,16.4,16.5,16.4,16.5,361
DVZ18,2018-06-06 04:30,6,16.5,16.5,16.45,16.45,47
DVZ18,2018-06-06 07:00,6,16.5,16.5,16.5,16.5,2
DVZ18,2018-06-06 07:30,6,16.45,16.65,16.45,16.65,822
DVZ18,2018-06-06 08:30,6,16.7,16.7,16.7,16.7,1
DVZ18,2018-06-06 10:30,6,16.5,16.5,16.5,16.5,60
DVZ18,2018-06-07 02:00,7,16.25,16.25,16.25,16.25,3
DVZ18,2018-06-07 02:30,7,16.35,16.35,16.35,16.35,6
DVZ18,2018-06-07 03:00,7,16.35,16.35,16.35,16.35,10
DVZ18,2018-06-07 05:30,7,16.5,16.5,16.5,16.5,47
DVZ18,2018-06-07 06:00,7,16.45,16.45,16.45,16.45,50
DVZ18,2018-06-07 07:00,7,16.45,16.45,16.45,16.45,100
DVZ18,2018-06-07 08:30,7,16.55,16.55,16.55,16.55,8
DVZ18,2018-06-07 09:30,7,16.6,16.6,16.6,16.6,9
DVZ18,2018-06-07 12:30,7,16.65,16.65,16.65,16.65,3
DVZ18,2018-06-08 06:30,8,16.7,16.7,16.7,16.7,30
DVZ18,2018-06-08 07:30,8,16.55,16.55,16.55,16.55,50
DVZ18,2018-06-11 05:30,11,16.45,16.7,16.45,16.7,2200
DVZ18,2018-06-11 06:00,11,16.65,16.65,16.65,16.65,50
DVZ18,2018-06-11 06:30,11,16.65,16.65,16.65,16.65,150
DVZ18,2018-06-11 07:00,11,16.65,16.65,16.65,16.65,604
DVZ18,2018-06-11 08:00,11,16.65,16.65,16.65,16.65,167
DVZ18,2018-06-11 08:30,11,16.7,16.8,16.7,16.8,1333
DVZ18,2018-06-11 09:00,11,16.7,16.7,16.65,16.65,100
DVZ18,2018-06-14 09:00,14,16.15,16.15,16.15,16.15,12
DVZ18,2018-06-14 10:00,14,16.05,16.05,16.05,16.05,51
DVZ18,2018-06-15 02:00,15,16.15,16.15,16.15,16.15,5
DVZ18,2018-06-15 02:30,15,16.15,16.15,16.15,16.15,84
DVZ18,2018-06-15 03:00,15,16.1,16.1,16.1,16.1,100
DVZ18,2018-06-15 03:30,15,16,16,16,16,8
DVZ18,2018-06-15 04:30,15,16.15,16.15,16.15,16.15,11
DVZ18,2018-06-15 07:30,15,16.3,16.3,16.3,16.3,1
DVZ18,2018-06-18 02:30,18,16.45,16.45,16.45,16.45,100
DVZ18,2018-06-18 04:30,18,16.35,16.35,16.35,16.35,1
DVZ18,2018-06-18 09:30,18,16.45,16.45,16.45,16.45,1
DVZ18,2018-06-18 10:00,18,16.45,16.45,16.45,16.45,75
DVZ18,2018-06-19 01:00,19,16.5,16.5,16.5,16.5,74
DVZ18,2018-06-19 03:30,19,16.65,16.65,16.65,16.65,9
DVZ18,2018-06-19 04:00,19,16.7,16.7,16.7,16.7,50
DVZ18,2018-06-19 05:30,19,16.5,16.5,16.5,16.5,150
DVZ18,2018-06-19 06:00,19,16.45,16.5,16.45,16.5,40
DVZ18,2018-06-19 08:30,19,16.45,16.45,16.45,16.45,96
DVZ18,2018-06-19 09:00,19,16.5,16.5,16.5,16.5,20
DVZ18,2018-06-19 09:30,19,16.45,16.45,16.45,16.45,1
DVZ18,2018-06-19 10:00,19,16.45,16.45,16.45,16.45,13
DVZ18,2018-06-20 09:00,20,16.35,16.35,16.35,16.35,28
DVZ18,2018-06-21 03:00,21,16.45,16.45,16.45,16.45,50
DVZ18,2018-06-21 03:30,21,16.45,16.45,16.45,16.45,40
DVZ18,2018-06-21 04:00,21,16.45,16.45,16.45,16.45,101
DVZ18,2018-06-21 04:30,21,16.45,16.45,16.4,16.4,550
DVZ18,2018-06-21 05:00,21,16.45,16.45,16.4,16.4,170
DVZ18,2018-06-21 06:30,21,16.4,16.4,16.4,16.4,1
DVZ18,2018-06-21 07:00,21,16.4,16.4,16.4,16.4,69
DVZ18,2018-06-21 07:30,21,16.4,16.4,16.4,16.4,460
DVZ18,2018-06-21 08:00,21,16.4,16.4,16.4,16.4,35
DVZ18,2018-06-21 08:30,21,16.4,16.4,16.4,16.4,25
DVZ18,2018-06-21 09:00,21,16.45,16.45,16.45,16.45,515
DVZ18,2018-06-21 09:30,21,16.45,16.45,16.45,16.45,66
DVZ18,2018-06-21 10:00,21,16.5,16.5,16.5,16.5,9
DVZ18,2018-06-21 10:30,21,16.4,16.4,16.4,16.4,10
DVZ18,2018-06-21 14:00,21,16.55,16.55,16.55,16.55,15
DVZ18,2018-06-22 05:00,22,16.35,16.35,16.35,16.35,138
DVZ18,2018-06-22 05:30,22,16.35,16.35,16.35,16.35,80
DVZ18,2018-06-22 06:00,22,16.4,16.4,16.35,16.4,172
DVZ18,2018-06-22 06:30,22,16.4,16.4,16.4,16.4,4
DVZ18,2018-06-22 07:30,22,16.4,16.4,16.4,16.4,17
DVZ18,2018-06-22 08:00,22,16.4,16.4,16.35,16.35,129
DVZ18,2018-06-22 08:30,22,16.4,16.4,16.4,16.4,19
DVZ18,2018-06-22 09:00,22,16.3,16.3,16.3,16.3,10
DVZ18,2018-06-25 03:30,25,16.4,16.45,16.4,16.45,64
DVZ18,2018-06-25 05:00,25,16.45,16.45,16.45,16.45,16
DVZ18,2018-06-25 06:00,25,16.4,16.4,16.4,16.4,10
DVZ18,2018-06-25 08:30,25,16.45,16.5,16.45,16.5,90
DVZ18,2018-06-25 09:00,25,16.5,16.5,16.45,16.45,104
DVZ18,2018-06-25 09:30,25,16.45,16.5,16.45,16.5,102
DVZ18,2018-06-25 10:00,25,16.5,16.55,16.5,16.5,94
DVZ18,2018-06-25 10:30,25,16.5,16.65,16.5,16.65,191
DVZ18,2018-06-25 11:00,25,16.85,16.85,16.85,16.85,1
DVZ18,2018-06-26 02:30,26,16.65,16.65,16.5,16.5,38
DVZ18,2018-06-26 03:00,26,16.6,16.6,16.5,16.55,8
DVZ18,2018-06-26 04:00,26,16.6,16.6,16.45,16.6,68
DVZ18,2018-06-26 04:30,26,16.6,16.6,16.6,16.6,2
DVZ18,2018-06-26 05:00,26,16.65,16.75,16.55,16.75,60
DVZ18,2018-06-26 05:30,26,16.65,16.65,16.65,16.65,4
DVZ18,2018-06-26 06:00,26,16.6,16.6,16.6,16.6,2
DVZ18,2018-06-26 08:00,26,16.6,16.65,16.6,16.65,66
DVZ18,2018-06-26 08:30,26,16.65,16.7,16.65,16.7,87
DVZ18,2018-06-26 09:30,26,16.75,16.75,16.7,16.7,900
DVZ18,2018-06-26 10:00,26,16.75,16.75,16.7,16.7,1550
DVZ18,2018-06-27 02:30,27,16.85,16.85,16.85,16.85,20
DVZ18,2018-06-27 03:30,27,16.8,16.8,16.8,16.8,50
DVZ18,2018-06-27 04:00,27,16.75,16.75,16.7,16.7,14
DVZ18,2018-06-27 06:00,27,16.6,16.6,16.6,16.6,1
DVZ18,2018-06-27 06:30,27,16.6,16.6,16.6,16.6,45
DVZ18,2018-06-27 07:30,27,16.5,16.5,16.5,16.5,38
DVZ18,2018-06-27 08:30,27,16.5,16.5,16.45,16.45,778
DVZ18,2018-06-27 09:00,27,16.35,16.45,16.35,16.45,6
DVZ18,2018-06-27 09:30,27,16.45,16.45,16.45,16.45,8
DVZ18,2018-06-28 02:30,28,16.65,16.65,16.65,16.65,5
DVZ18,2018-06-28 03:30,28,16.65,16.65,16.65,16.65,20
DVZ18,2018-06-28 04:00,28,16.6,16.65,16.6,16.6,17
DVZ18,2018-06-28 04:30,28,16.65,16.65,16.65,16.65,55
DVZ18,2018-06-28 05:00,28,16.65,16.65,16.65,16.65,8
DVZ18,2018-06-28 07:00,28,16.8,16.8,16.8,16.8,61
DVZ18,2018-06-28 07:30,28,16.8,16.8,16.75,16.75,79
DVZ18,2018-06-28 08:00,28,16.75,16.75,16.75,16.75,21
DVZ18,2018-06-28 08:30,28,16.7,16.85,16.7,16.75,453
DVZ18,2018-06-28 09:00,28,16.85,16.85,16.85,16.85,430
DVZ18,2018-06-28 09:30,28,16.85,16.85,16.85,16.85,350
DVZ18,2018-06-28 10:00,28,16.8,16.8,16.75,16.75,152
DVZ18,2018-06-29 02:00,29,16.5,16.6,16.5,16.6,218
DVZ18,2018-06-29 08:00,29,16.5,16.5,16.5,16.5,6
DVZ18,2018-06-29 09:00,29,16.5,16.5,16.5,16.5,8
DVZ18,2018-06-29 09:30,29,16.5,16.55,16.5,16.55,196
DVZ18,2018-07-02 05:00,2,16.65,16.65,16.65,16.65,100
DVZ18,2018-07-02 08:30,2,16.7,16.7,16.7,16.7,8
DVZ18,2018-07-02 09:30,2,16.65,16.65,16.65,16.65,5
DVZ18,2018-07-02 10:00,2,16.7,16.7,16.7,16.7,200
DVZ18,2018-07-03 03:30,3,16.4,16.4,16.4,16.4,100
DVZ18,2018-07-03 04:30,3,16.45,16.45,16.45,16.45,21
DVZ18,2018-07-03 05:30,3,16.45,16.45,16.45,16.45,7
DVZ18,2018-07-03 08:00,3,16.45,16.55,16.45,16.5,339
DVZ18,2018-07-03 08:30,3,16.5,16.6,16.5,16.6,69
DVZ18,2018-07-03 09:30,3,16.5,16.5,16.5,16.5,5
DVZ18,2018-07-03 11:00,3,16.5,16.5,16.5,16.5,95
DVZ18,2018-07-04 03:00,4,16.45,16.45,16.45,16.45,10
DVZ18,2018-07-04 03:30,4,16.4,16.4,16.4,16.4,14
DVZ18,2018-07-04 04:00,4,16.4,16.4,16.4,16.4,50
DVZ18,2018-07-04 04:30,4,16.45,16.45,16.45,16.45,10
DVZ18,2018-07-04 05:30,4,16.35,16.35,16.35,16.35,2
DVZ18,2018-07-04 06:00,4,16.35,16.35,16.35,16.35,36
DVZ18,2018-07-04 06:30,4,16.4,16.4,16.3,16.4,97
DVZ18,2018-07-04 08:30,4,16.4,16.4,16.35,16.35,12
DVZ18,2018-07-04 09:00,4,16.4,16.45,16.4,16.45,80
DVZ18,2018-07-04 09:30,4,16.4,16.45,16.4,16.45,115
DVZ18,2018-07-04 10:30,4,16.4,16.4,16.4,16.4,2
DVZ18,2018-07-05 04:00,5,16.35,16.35,16.35,16.35,4
DVZ18,2018-07-05 04:30,5,16.3,16.3,16.3,16.3,2
DVZ18,2018-07-05 05:00,5,16.3,16.3,16.3,16.3,8
DVZ18,2018-07-05 05:30,5,16.25,16.25,16.25,16.25,64
DVZ18,2018-07-05 06:30,5,16.25,16.25,16.2,16.2,174
DVZ18,2018-07-05 07:00,5,16.25,16.25,16.25,16.25,66
DVZ18,2018-07-05 08:00,5,16.3,16.3,16.3,16.3,100
DVZ18,2018-07-05 09:30,5,16.35,16.35,16.35,16.35,100
DVZ18,2018-07-06 03:30,6,16.3,16.3,16.3,16.3,12
DVZ18,2018-07-06 07:30,6,16.35,16.35,16.35,16.35,13
DVZ18,2018-07-06 09:00,6,16.3,16.3,16.25,16.25,6
DVZ18,2018-07-06 09:30,6,16.25,16.25,16.25,16.25,5
DVZ18,2018-07-06 10:00,6,16.25,16.25,16.2,16.2,102
DVZ18,2018-07-09 02:30,9,16.05,16.1,16.05,16.1,18
DVZ18,2018-07-09 06:00,9,16.05,16.05,16.05,16.05,13
DVZ18,2018-07-09 07:00,9,16.1,16.1,16.1,16.1,4
DVZ18,2018-07-09 09:00,9,16.05,16.1,16.05,16.05,43
DVZ18,2018-07-09 09:30,9,16.05,16.05,16,16,15
DVZ18,2018-07-09 10:00,9,16,16,16,16,24
DVZ18,2018-07-09 10:30,9,16.05,16.05,16.05,16.05,7
DVZ18,2018-07-09 11:30,9,15.95,15.95,15.95,15.95,1
DVZ18,2018-07-09 12:00,9,15.95,15.95,15.95,15.95,1
DVZ18,2018-07-09 12:30,9,15.95,15.95,15.95,15.95,8
DVZ18,2018-07-09 14:00,9,15.9,15.9,15.9,15.9,1
DVZ18,2018-07-10 02:00,10,15.85,15.85,15.85,15.85,3
DVZ18,2018-07-10 03:00,10,16,16,15.9,15.9,136
DVZ18,2018-07-10 03:30,10,15.95,15.95,15.95,15.95,50
DVZ18,2018-07-10 04:00,10,15.9,16,15.9,16,24
DVZ18,2018-07-10 04:30,10,15.9,15.9,15.8,15.85,80
DVZ18,2018-07-10 05:00,10,15.85,15.85,15.8,15.8,91
DVZ18,2018-07-10 07:00,10,15.85,15.85,15.85,15.85,50
DVZ18,2018-07-10 08:30,10,15.8,15.85,15.8,15.85,10
DVZ18,2018-07-10 09:00,10,15.85,15.85,15.8,15.85,69
DVZ18,2018-07-10 09:30,10,15.85,15.9,15.85,15.85,186
DVZ18,2018-07-10 10:00,10,15.85,15.95,15.8,15.8,1005
DVZ18,2018-07-10 10:30,10,15.85,15.85,15.85,15.85,10
DVZ18,2018-07-11 03:00,11,16.15,16.15,16.15,16.15,40
DVZ18,2018-07-11 07:30,11,16,16,16,16,100
DVZ18,2018-07-11 08:00,11,16.15,16.15,16.15,16.15,15
DVZ18,2018-07-11 09:00,11,16.05,16.05,16.05,16.05,12
DVZ18,2018-07-11 09:30,11,16,16.05,16,16.05,21
DVZ18,2018-07-11 10:30,11,16.1,16.1,16,16,31
DVZ18,2018-07-13 02:00,13,15.85,15.85,15.85,15.85,1
DVZ18,2018-07-13 03:30,13,15.9,15.9,15.9,15.9,137
DVZ18,2018-07-13 09:30,13,15.85,15.85,15.8,15.8,466
DVZ18,2018-07-13 10:00,13,15.85,15.85,15.85,15.85,20
DVZ18,2018-07-16 04:30,16,15.65,15.65,15.65,15.65,1
DVZ18,2018-07-16 06:30,16,15.65,15.65,15.65,15.65,200
DVZ18,2018-07-16 11:30,16,15.65,15.65,15.65,15.65,250
DVZ18,2018-07-17 02:00,17,15.85,15.85,15.85,15.85,3
DVZ18,2018-07-17 09:00,17,15.7,15.7,15.7,15.7,58
DVZ18,2018-07-18 03:00,18,15.55,15.55,15.5,15.5,31
DVZ18,2018-07-18 07:30,18,15.6,15.6,15.55,15.6,167
DVZ18,2018-07-18 08:30,18,15.6,15.6,15.6,15.6,20
DVZ18,2018-07-18 09:00,18,15.6,15.65,15.6,15.65,586
DVZ18,2018-07-18 10:00,18,15.65,15.7,15.65,15.7,2264
DVZ18,2018-07-18 10:30,18,15.75,15.75,15.75,15.75,661
DVZ18,2018-07-19 02:00,19,15.65,15.65,15.65,15.65,1
DVZ18,2018-07-19 02:30,19,15.6,15.65,15.55,15.6,840
DVZ18,2018-07-19 03:00,19,15.6,15.6,15.55,15.6,90
DVZ18,2018-07-19 03:30,19,15.6,15.6,15.6,15.6,16
DVZ18,2018-07-19 04:30,19,15.6,15.6,15.6,15.6,170
DVZ18,2018-07-19 07:00,19,15.7,15.7,15.7,15.7,8
DVZ18,2018-07-19 07:30,19,15.7,15.7,15.7,15.7,1
DVZ18,2018-07-19 08:30,19,15.75,15.9,15.75,15.9,1950
DVZ18,2018-07-19 09:30,19,15.8,15.8,15.8,15.8,15
DVZ18,2018-07-19 10:30,19,15.9,15.9,15.75,15.75,90
DVZ18,2018-07-19 11:00,19,15.9,15.9,15.9,15.9,6
DVZ18,2018-07-20 02:30,20,15.8,15.8,15.8,15.8,1
DVZ18,2018-07-20 04:00,20,15.8,15.8,15.8,15.8,25
DVZ18,2018-07-20 05:00,20,15.8,15.9,15.8,15.9,108
DVZ18,2018-07-20 05:30,20,15.85,15.85,15.85,15.85,211
DVZ18,2018-07-20 06:30,20,15.85,15.85,15.85,15.85,12
DVZ18,2018-07-20 07:30,20,15.9,15.95,15.9,15.95,8
DVZ18,2018-07-20 08:30,20,15.85,15.85,15.85,15.85,1
DVZ18,2018-07-20 09:00,20,15.85,15.85,15.85,15.85,1
DVZ18,2018-07-20 09:30,20,15.9,15.9,15.9,15.9,2
DVZ18,2018-07-20 10:00,20,15.85,15.85,15.85,15.85,1
DVZ18,2018-07-20 10:30,20,16,16,15.85,15.85,53
DVZ18,2018-07-23 01:30,23,16,16,16,16,1
DVZ18,2018-07-23 04:30,23,15.9,15.9,15.9,15.9,209
DVZ18,2018-07-23 05:00,23,15.9,15.9,15.9,15.9,131
DVZ18,2018-07-23 05:30,23,15.9,15.9,15.9,15.9,11
DVZ18,2018-07-23 06:00,23,15.95,15.95,15.95,15.95,21
DVZ18,2018-07-23 06:30,23,15.9,15.9,15.9,15.9,179
DVZ18,2018-07-23 07:00,23,15.9,15.9,15.8,15.8,119
DVZ18,2018-07-23 07:30,23,15.85,15.85,15.85,15.85,1
DVZ18,2018-07-23 08:30,23,15.85,15.85,15.8,15.8,26
DVZ18,2018-07-23 09:00,23,15.8,15.8,15.8,15.8,25
DVZ18,2018-07-23 09:30,23,15.8,15.8,15.8,15.8,75
DVZ18,2018-07-23 10:00,23,15.8,15.8,15.8,15.8,100
DVZ18,2018-07-23 10:30,23,15.8,15.85,15.8,15.8,6
DVZ18,2018-07-24 03:30,24,15.6,15.6,15.6,15.6,10
DVZ18,2018-07-24 05:30,24,15.55,15.55,15.55,15.55,8
DVZ18,2018-07-24 07:00,24,15.5,15.5,15.5,15.5,50
DVZ18,2018-07-24 07:30,24,15.55,15.55,15.55,15.55,1
DVZ18,2018-07-24 08:00,24,15.5,15.5,15.5,15.5,99
DVZ18,2018-07-24 09:00,24,15.5,15.5,15.5,15.5,10
DVZ18,2018-07-24 10:00,24,15.55,15.55,15.55,15.55,15
DVZ18,2018-07-24 10:30,24,15.5,15.5,15.5,15.5,1
DVZ18,2018-07-25 06:00,25,15.6,15.6,15.6,15.6,10
DVZ18,2018-07-25 09:00,25,15.6,15.6,15.6,15.6,10
DVZ18,2018-07-25 09:30,25,15.55,15.55,15.55,15.55,2
DVZ18,2018-07-25 10:00,25,15.6,15.6,15.6,15.6,17
DVZ18,2018-07-25 10:30,25,15.45,15.45,15.4,15.4,5
DVZ18,2018-07-25 11:00,25,15.45,15.45,15.4,15.45,9
DVZ18,2018-07-25 14:30,25,15.4,15.4,15.4,15.4,3
DVZ18,2018-07-26 07:30,26,15.5,15.5,15.5,15.5,1
DVZ18,2018-07-26 08:30,26,15.45,15.45,15.45,15.45,83
DVZ18,2018-07-26 10:30,26,15.4,15.4,15.35,15.35,68
DVZ18,2018-07-27 02:00,27,15.5,15.5,15.4,15.4,5
DVZ18,2018-07-27 02:30,27,15.35,15.35,15.35,15.35,50
DVZ18,2018-07-27 04:30,27,15.35,15.35,15.35,15.35,20
DVZ18,2018-07-27 05:30,27,15.35,15.35,15.35,15.35,1
DVZ18,2018-07-27 06:30,27,15.3,15.3,15.3,15.3,20
DVZ18,2018-07-27 07:00,27,15.35,15.35,15.35,15.35,2
DVZ18,2018-07-27 07:30,27,15.35,15.35,15.35,15.35,10
DVZ18,2018-07-27 09:30,27,15.4,15.4,15.4,15.4,1
DVZ18,2018-07-27 10:00,27,15.35,15.35,15.35,15.35,30
DVZ18,2018-07-27 11:00,27,15.35,15.45,15.35,15.4,202
DVZ18,2018-07-30 01:30,30,15.55,15.55,15.55,15.55,3
DVZ18,2018-07-30 02:00,30,15.55,15.55,15.55,15.55,25
DVZ18,2018-07-30 02:30,30,15.4,15.4,15.4,15.4,250
DVZ18,2018-07-30 03:00,30,15.45,15.45,15.4,15.4,15
DVZ18,2018-07-30 03:30,30,15.45,15.45,15.45,15.45,1
DVZ18,2018-07-30 04:00,30,15.45,15.45,15.45,15.45,50
DVZ18,2018-07-30 04:30,30,15.55,15.55,15.55,15.55,34
DVZ18,2018-07-30 09:00,30,15.5,15.5,15.5,15.5,200
DVZ18,2018-07-30 09:30,30,15.5,15.5,15.5,15.5,50
DVZ18,2018-07-30 10:30,30,15.55,15.55,15.55,15.55,100
DVZ18,2018-07-31 03:30,31,15.6,15.6,15.6,15.6,5
DVZ18,2018-07-31 04:00,31,15.55,15.55,15.55,15.55,10
DVZ18,2018-07-31 05:00,31,15.55,15.55,15.55,15.55,20
DVZ18,2018-07-31 08:30,31,15.6,15.75,15.6,15.7,892
DVZ18,2018-07-31 09:00,31,15.7,15.7,15.65,15.7,363
DVZ18,2018-08-01 03:30,1,15.55,15.55,15.55,15.55,150
DVZ18,2018-08-01 08:00,1,15.65,15.65,15.65,15.65,200
DVZ18,2018-08-01 09:00,1,15.55,15.55,15.55,15.55,5
DVZ18,2018-08-01 09:30,1,15.55,15.55,15.55,15.55,61
DVZ18,2018-08-01 10:00,1,15.55,15.65,15.55,15.65,40
DVZ18,2018-08-01 10:30,1,15.65,15.65,15.65,15.65,10
DVZ18,2018-08-02 02:30,2,15.85,15.95,15.85,15.95,34
DVZ18,2018-08-02 03:00,2,15.95,15.95,15.95,15.95,1
DVZ18,2018-08-02 04:00,2,16,16,16,16,420
DVZ18,2018-08-02 04:30,2,16,16,16,16,814
DVZ18,2018-08-02 05:00,2,15.95,15.95,15.9,15.95,484
DVZ18,2018-08-02 06:00,2,15.8,15.8,15.8,15.8,28
DVZ18,2018-08-02 06:30,2,15.85,15.85,15.85,15.85,4
DVZ18,2018-08-02 07:00,2,15.85,15.85,15.85,15.85,16
DVZ18,2018-08-02 08:00,2,15.85,15.85,15.85,15.85,20
DVZ18,2018-08-02 09:00,2,15.7,15.7,15.7,15.7,460
DVZ18,2018-08-02 09:30,2,15.75,15.75,15.75,15.75,210
DVZ18,2018-08-02 10:30,2,15.75,15.75,15.75,15.75,200
DVZ18,2018-08-03 04:00,3,15.65,15.65,15.6,15.6,293
DVZ18,2018-08-03 06:30,3,15.6,15.6,15.6,15.6,54
DVZ18,2018-08-03 07:00,3,15.6,15.6,15.6,15.6,169
DVZ18,2018-08-03 07:30,3,15.75,15.75,15.75,15.75,2
DVZ18,2018-08-03 10:00,3,15.65,15.65,15.6,15.6,57
DVZ18,2018-08-06 04:30,6,15.55,15.55,15.55,15.55,5
DVZ18,2018-08-06 05:00,6,15.5,15.5,15.5,15.5,13
DVZ18,2018-08-06 05:30,6,15.45,15.45,15.45,15.45,151
DVZ18,2018-08-06 06:30,6,15.5,15.5,15.5,15.5,200
DVZ18,2018-08-06 08:30,6,15.55,15.55,15.55,15.55,1
DVZ18,2018-08-06 09:00,6,15.5,15.5,15.5,15.5,8
DVZ18,2018-08-06 09:30,6,15.5,15.5,15.5,15.5,50
DVZ18,2018-08-06 10:00,6,15.5,15.5,15.5,15.5,125
DVZ18,2018-08-06 10:30,6,15.45,15.5,15.45,15.5,12
DVZ18,2018-08-07 02:30,7,15.4,15.4,15.4,15.4,40
DVZ18,2018-08-07 03:30,7,15.35,15.35,15.3,15.35,6
DVZ18,2018-08-07 04:30,7,15.35,15.35,15.35,15.35,17
DVZ18,2018-08-07 06:00,7,15.3,15.3,15.3,15.3,2
DVZ18,2018-08-07 08:30,7,15.25,15.25,15.1,15.1,805
DVZ18,2018-08-07 09:00,7,15.15,15.15,15.15,15.15,11
DVZ18,2018-08-07 09:30,7,15.25,15.25,15.2,15.2,53
DVZ18,2018-08-07 10:00,7,15.2,15.25,15.2,15.25,17
DVZ18,2018-08-07 10:30,7,15.25,15.25,15.25,15.25,50
DVZ18,2018-08-08 03:00,8,15.2,15.2,15.2,15.2,50
DVZ18,2018-08-08 04:00,8,15.15,15.15,15.15,15.15,50
DVZ18,2018-08-08 09:30,8,15.2,15.2,15.15,15.15,168
DVZ18,2018-08-08 10:00,8,15.2,15.2,15.1,15.2,71
DVZ18,2018-08-08 10:30,8,15.2,15.2,15.2,15.2,32
DVZ18,2018-08-08 11:30,8,15.2,15.2,15.2,15.2,2
DVZ18,2018-08-09 04:30,9,15.15,15.15,15.15,15.15,17
DVZ18,2018-08-09 06:00,9,15.25,15.3,15.25,15.25,17
DVZ18,2018-08-09 09:00,9,15.1,15.1,15.1,15.1,250
DVZ18,2018-08-09 10:00,9,15.1,15.1,15.1,15.1,25
DVZ18,2018-08-09 10:30,9,15.1,15.1,15.1,15.1,250
DVZ18,2018-08-10 01:00,10,15.3,15.3,15.3,15.3,1
DVZ18,2018-08-10 02:00,10,15.25,15.25,15.25,15.25,205
DVZ18,2018-08-10 02:30,10,15.5,15.5,15.4,15.4,34
DVZ18,2018-08-10 03:00,10,15.35,15.4,15.35,15.35,152
DVZ18,2018-08-10 03:30,10,15.35,15.35,15.35,15.35,200
DVZ18,2018-08-10 04:00,10,15.4,15.4,15.4,15.4,25
DVZ18,2018-08-10 04:30,10,15.45,15.45,15.45,15.45,5
DVZ18,2018-08-10 06:30,10,15.45,15.45,15.45,15.45,1
DVZ18,2018-08-10 07:00,10,15.45,15.45,15.45,15.45,30
DVZ18,2018-08-10 08:00,10,15.45,15.45,15.45,15.45,264
DVZ18,2018-08-10 08:30,10,15.45,15.45,15.4,15.4,229
DVZ18,2018-08-10 09:00,10,15.45,15.45,15.45,15.45,39
DVZ18,2018-08-10 09:30,10,15.5,15.5,15.5,15.5,1
DVZ18,2018-08-10 10:00,10,15.4,15.4,15.4,15.4,25
DVZ18,2018-08-10 11:30,10,15.5,15.5,15.5,15.5,3
DVZ18,2018-08-13 02:00,13,15.8,15.8,15.7,15.7,17
DVZ18,2018-08-13 02:30,13,15.7,15.8,15.7,15.8,264
DVZ18,2018-08-13 03:00,13,15.7,15.8,15.65,15.65,233
DVZ18,2018-08-13 06:00,13,15.6,15.6,15.6,15.6,203
DVZ18,2018-08-13 06:30,13,15.6,15.6,15.5,15.5,604
DVZ18,2018-08-13 07:00,13,15.55,15.55,15.55,15.55,8
DVZ18,2018-08-13 08:30,13,15.5,15.5,15.5,15.5,47
DVZ18,2018-08-13 09:00,13,15.5,15.5,15.4,15.4,480
DVZ18,2018-08-13 10:00,13,15.55,15.55,15.55,15.55,1
DVZ18,2018-08-13 10:30,13,15.55,15.55,15.55,15.55,51
DVZ18,2018-08-13 12:00,13,15.65,15.65,15.55,15.55,2
DVZ18,2018-08-13 14:30,13,15.65,15.7,15.65,15.7,16
DVZ18,2018-08-14 02:00,14,15.45,15.55,15.4,15.55,10
DVZ18,2018-08-14 02:30,14,15.45,15.45,15.45,15.45,2
DVZ18,2018-08-14 04:30,14,15.5,15.55,15.5,15.5,108
DVZ18,2018-08-14 05:00,14,15.45,15.5,15.45,15.45,84
DVZ18,2018-08-14 07:00,14,15.55,15.6,15.55,15.6,3
DVZ18,2018-08-14 07:30,14,15.55,15.55,15.55,15.55,4
DVZ18,2018-08-14 08:30,14,15.6,15.6,15.6,15.6,1
DVZ18,2018-08-14 09:00,14,15.7,15.8,15.7,15.8,32
DVZ18,2018-08-14 13:30,14,15.5,15.5,15.5,15.5,2
DVZ18,2018-08-15 02:00,15,15.65,15.65,15.65,15.65,8
DVZ18,2018-08-15 02:30,15,15.6,15.65,15.55,15.6,219
DVZ18,2018-08-15 03:00,15,15.65,15.65,15.6,15.6,56
DVZ18,2018-08-15 03:30,15,15.6,15.65,15.6,15.65,104
DVZ18,2018-08-15 04:00,15,15.6,15.6,15.6,15.6,16
DVZ18,2018-08-15 04:30,15,15.65,15.65,15.65,15.65,140
DVZ18,2018-08-15 05:00,15,15.65,15.65,15.65,15.65,398
DVZ18,2018-08-15 05:30,15,15.7,15.95,15.7,15.9,385
DVZ18,2018-08-15 06:00,15,15.9,15.9,15.75,15.85,444
DVZ18,2018-08-15 06:30,15,15.9,15.95,15.8,15.8,180
DVZ18,2018-08-15 07:00,15,15.8,15.8,15.75,15.8,611
DVZ18,2018-08-15 07:30,15,15.8,15.85,15.8,15.8,172
DVZ18,2018-08-15 08:00,15,15.85,15.85,15.8,15.8,184
DVZ18,2018-08-15 08:30,15,15.8,16,15.8,16,654
DVZ18,2018-08-15 09:00,15,16,16.1,15.95,16.05,110
DVZ18,2018-08-15 09:30,15,16.1,16.2,16.1,16.15,190
DVZ18,2018-08-15 10:00,15,16.25,16.25,16,16.05,178
DVZ18,2018-08-15 10:30,15,16,16,15.95,15.95,35
DVZ18,2018-08-15 11:30,15,15.8,15.8,15.8,15.8,1
DVZ18,2018-08-16 02:00,16,15.9,15.9,15.9,15.9,15
DVZ18,2018-08-16 03:00,16,15.75,15.75,15.75,15.75,3
DVZ18,2018-08-16 03:30,16,15.75,15.75,15.7,15.7,9
DVZ18,2018-08-16 04:00,16,15.7,15.7,15.7,15.7,5
DVZ18,2018-08-16 04:30,16,15.7,15.7,15.7,15.7,100
DVZ18,2018-08-16 05:00,16,15.65,15.65,15.6,15.6,118
DVZ18,2018-08-16 05:30,16,15.6,15.6,15.6,15.6,146
DVZ18,2018-08-16 06:30,16,15.7,15.7,15.7,15.7,50
DVZ18,2018-08-16 07:00,16,15.7,15.7,15.65,15.65,135
DVZ18,2018-08-16 07:30,16,15.65,15.75,15.65,15.75,218
DVZ18,2018-08-16 08:00,16,15.8,15.8,15.8,15.8,1
DVZ18,2018-08-16 08:30,16,15.75,15.75,15.75,15.75,35
DVZ18,2018-08-16 09:00,16,15.7,15.7,15.7,15.7,117
DVZ18,2018-08-16 09:30,16,15.65,15.65,15.65,15.65,39
DVZ18,2018-08-16 10:00,16,15.65,15.65,15.65,15.65,51
DVZ18,2018-08-16 10:30,16,15.6,15.6,15.6,15.6,18
DVZ18,2018-08-16 11:00,16,15.6,15.6,15.4,15.4,126
DVZ18,2018-08-17 04:00,17,15.45,15.55,15.45,15.55,98
DVZ18,2018-08-17 04:30,17,15.6,15.6,15.6,15.6,1
DVZ18,2018-08-17 05:00,17,15.65,15.65,15.65,15.65,46
DVZ18,2018-08-17 06:30,17,15.65,15.65,15.65,15.65,110
DVZ18,2018-08-17 07:00,17,15.7,15.7,15.7,15.7,8
DVZ18,2018-08-17 07:30,17,15.65,15.65,15.65,15.65,90
DVZ18,2018-08-17 08:30,17,15.5,15.5,15.5,15.5,600
DVZ18,2018-08-17 09:00,17,15.6,15.65,15.6,15.65,150
DVZ18,2018-08-17 10:00,17,15.55,15.55,15.5,15.5,368
DVZ18,2018-08-17 10:30,17,15.5,15.55,15.5,15.55,142
DVZ18,2018-08-20 02:30,20,15.3,15.3,15.3,15.3,50
DVZ18,2018-08-20 03:00,20,15.3,15.3,15.3,15.3,69
DVZ18,2018-08-20 03:30,20,15.35,15.35,15.3,15.3,260
DVZ18,2018-08-20 04:00,20,15.3,15.3,15.3,15.3,5
DVZ18,2018-08-20 04:30,20,15.3,15.3,15.3,15.3,90
DVZ18,2018-08-20 05:00,20,15.25,15.25,15.25,15.25,1
DVZ18,2018-08-20 06:30,20,15.25,15.25,15.25,15.25,56
DVZ18,2018-08-20 07:00,20,15.25,15.25,15.2,15.25,129
DVZ18,2018-08-20 08:00,20,15.2,15.2,15.2,15.2,1
DVZ18,2018-08-20 08:30,20,15.2,15.2,15.15,15.2,204
DVZ18,2018-08-20 09:00,20,15.15,15.15,15.15,15.15,50
DVZ18,2018-08-20 09:30,20,15.2,15.2,15.1,15.15,736
DVZ18,2018-08-20 10:00,20,15.25,15.25,15.25,15.25,1
DVZ18,2018-08-20 10:30,20,15.2,15.2,15.2,15.2,1
DVZ18,2018-08-21 02:00,21,15.1,15.25,15.1,15.2,983
DVZ18,2018-08-21 03:00,21,15.2,15.25,15.15,15.25,202
DVZ18,2018-08-21 03:30,21,15.25,15.25,15.2,15.25,314
DVZ18,2018-08-21 04:00,21,15.25,15.25,15.25,15.25,213
DVZ18,2018-08-21 04:30,21,15.2,15.2,15.2,15.2,210
DVZ18,2018-08-21 05:00,21,15.2,15.2,15.15,15.2,97
DVZ18,2018-08-21 05:30,21,15.2,15.2,15.15,15.15,202
DVZ18,2018-08-21 06:30,21,15.2,15.2,15.15,15.15,303
DVZ18,2018-08-21 07:00,21,15.15,15.15,15.15,15.15,5
DVZ18,2018-08-21 08:00,21,15.2,15.2,15.1,15.1,267
DVZ18,2018-08-21 08:30,21,15.15,15.15,15.1,15.1,10
DVZ18,2018-08-21 09:00,21,15.15,15.2,15.15,15.2,56
DVZ18,2018-08-21 09:30,21,15.2,15.2,15.15,15.2,115
DVZ18,2018-08-21 10:00,21,15.25,15.25,15.15,15.15,174
DVZ18,2018-08-21 13:00,21,15.15,15.15,15.15,15.15,103
DVZ18,2018-08-22 01:00,22,15.35,15.35,15.35,15.35,25
DVZ18,2018-08-22 01:30,22,15.35,15.4,15.35,15.35,41
DVZ18,2018-08-22 02:00,22,15.35,15.35,15.25,15.25,124
DVZ18,2018-08-22 02:30,22,15.25,15.3,15.15,15.2,583
DVZ18,2018-08-22 03:00,22,15.2,15.25,15.2,15.2,214
DVZ18,2018-08-22 04:00,22,15.25,15.25,15.2,15.2,47
DVZ18,2018-08-22 04:30,22,15.15,15.15,15.15,15.15,222
DVZ18,2018-08-22 05:00,22,15.2,15.2,15.15,15.2,18
DVZ18,2018-08-22 05:30,22,15.25,15.25,15.2,15.2,47
DVZ18,2018-08-22 06:00,22,15.2,15.25,15.15,15.25,83
DVZ18,2018-08-22 06:30,22,15.25,15.25,15.25,15.25,10
DVZ18,2018-08-22 07:00,22,15.35,15.35,15.35,15.35,59
DVZ18,2018-08-22 07:30,22,15.35,15.35,15.35,15.35,102
DVZ18,2018-08-22 08:00,22,15.35,15.35,15.35,15.35,98
DVZ18,2018-08-22 08:30,22,15.25,15.25,15.25,15.25,1
DVZ18,2018-08-22 09:00,22,15.3,15.3,15.3,15.3,100
DVZ18,2018-08-22 09:30,22,15.3,15.3,15.3,15.3,220
DVZ18,2018-08-22 10:00,22,15.3,15.3,15.3,15.3,147
DVZ18,2018-08-22 10:30,22,15.3,15.3,15.3,15.3,27
DVZ18,2018-08-22 11:00,22,15.35,15.35,15.3,15.3,4
DVZ18,2018-08-22 12:00,22,15.35,15.35,15.35,15.35,1
DVZ18,2018-08-22 14:30,22,15.25,15.3,15.25,15.3,2
DVZ18,2018-08-23 03:00,23,15.35,15.4,15.35,15.35,264
DVZ18,2018-08-23 03:30,23,15.35,15.35,15.3,15.3,177
DVZ18,2018-08-23 04:00,23,15.3,15.3,15.2,15.2,1905
DVZ18,2018-08-23 04:30,23,15.3,15.3,15.3,15.3,100
DVZ18,2018-08-23 05:00,23,15.3,15.3,15.3,15.3,100
DVZ18,2018-08-23 05:30,23,15.3,15.3,15.3,15.3,54
DVZ18,2018-08-23 06:00,23,15.2,15.2,15.2,15.2,250
DVZ18,2018-08-23 07:00,23,15.25,15.25,15.25,15.25,100
DVZ18,2018-08-23 08:00,23,15.25,15.25,15.25,15.25,150
DVZ18,2018-08-23 08:30,23,15.25,15.25,15.2,15.2,300
DVZ18,2018-08-23 09:30,23,15.2,15.2,15.2,15.2,126
DVZ18,2018-08-23 10:00,23,15.2,15.25,15.2,15.25,155
DVZ18,2018-08-23 10:30,23,15.25,15.3,15.25,15.3,38
DVZ18,2018-08-23 13:00,23,15.25,15.25,15.25,15.25,22
DVZ18,2018-08-24 03:00,24,15.25,15.3,15.25,15.25,189
DVZ18,2018-08-24 03:30,24,15.3,15.3,15.3,15.3,65
DVZ18,2018-08-24 04:00,24,15.3,15.35,15.3,15.3,179
DVZ18,2018-08-24 04:30,24,15.3,15.35,15.3,15.3,72
DVZ18,2018-08-24 05:00,24,15.25,15.25,15.25,15.25,60
DVZ18,2018-08-24 05:30,24,15.25,15.3,15.25,15.3,93
DVZ18,2018-08-24 06:30,24,15.25,15.25,15.25,15.25,33
DVZ18,2018-08-24 07:00,24,15.25,15.25,15.25,15.25,300
DVZ18,2018-08-24 07:30,24,15.2,15.25,15.2,15.25,175
DVZ18,2018-08-24 08:00,24,15.25,15.3,15.25,15.25,1100
DVZ18,2018-08-24 08:30,24,15.25,15.25,15.25,15.25,284
DVZ18,2018-08-24 09:00,24,15.25,15.25,15.2,15.2,28
DVZ18,2018-08-24 09:30,24,15.2,15.2,15.15,15.2,101
DVZ18,2018-08-24 10:00,24,15.15,15.2,15.15,15.2,14
DVZ18,2018-08-24 10:30,24,15.2,15.2,15.2,15.2,1
DVZ18,2018-08-24 11:30,24,15.1,15.1,15.1,15.1,9
DVZ18,2018-08-24 12:30,24,15.15,15.15,15.15,15.15,1
DVZ18,2018-08-27 01:30,27,15.15,15.15,15.15,15.15,12
DVZ18,2018-08-27 03:00,27,15.1,15.1,15.1,15.1,36
DVZ18,2018-08-27 04:30,27,15.05,15.05,15.05,15.05,1
DVZ18,2018-08-27 06:00,27,15.1,15.1,15.1,15.1,40
DVZ18,2018-08-27 08:00,27,15.05,15.1,15.05,15.1,69
DVZ18,2018-08-27 08:30,27,15.1,15.1,15.1,15.1,157
DVZ18,2018-08-27 09:00,27,15.05,15.05,15.05,15.05,433
DVZ18,2018-08-27 09:30,27,15.05,15.05,15.05,15.05,499
DVZ18,2018-08-27 10:00,27,15.05,15.05,15,15,100
DVZ18,2018-08-27 10:30,27,15.05,15.05,15.05,15.05,137
DVZ18,2018-08-27 11:30,27,15.1,15.2,15.1,15.2,53
DVZ18,2018-08-28 01:00,28,15.1,15.1,15.1,15.1,3
DVZ18,2018-08-28 02:00,28,15.05,15.05,15.05,15.05,5
DVZ18,2018-08-28 02:30,28,15.05,15.05,15.05,15.05,40
DVZ18,2018-08-28 03:00,28,15.15,15.15,15.1,15.1,116
DVZ18,2018-08-28 03:30,28,15.1,15.15,15.1,15.15,105
DVZ18,2018-08-28 04:30,28,15.1,15.1,15.1,15.1,15
DVZ18,2018-08-28 05:30,28,15.1,15.15,15.1,15.15,90
DVZ18,2018-08-28 06:30,28,15.1,15.15,15.1,15.15,23
DVZ18,2018-08-28 07:30,28,15.1,15.1,15.1,15.1,10
DVZ18,2018-08-28 08:00,28,15.1,15.1,15.05,15.1,661
DVZ18,2018-08-28 08:30,28,15.1,15.15,15.1,15.15,331
DVZ18,2018-08-28 09:00,28,15.15,15.2,15.15,15.2,411
DVZ18,2018-08-28 09:30,28,15.2,15.2,15.2,15.2,13
DVZ18,2018-08-28 10:30,28,15.2,15.25,15.2,15.25,134
DVZ18,2018-08-28 11:00,28,15.3,15.3,15.3,15.3,3
DVZ18,2018-08-28 11:30,28,15.25,15.25,15.25,15.25,200
DVZ18,2018-08-28 13:30,28,15.3,15.3,15.3,15.3,100
DVZ18,2018-08-29 02:30,29,15.25,15.25,15.25,15.25,18
DVZ18,2018-08-29 03:00,29,15.25,15.3,15.2,15.3,500
DVZ18,2018-08-29 03:30,29,15.3,15.35,15.3,15.35,100
DVZ18,2018-08-29 04:30,29,15.35,15.35,15.35,15.35,268
DVZ18,2018-08-29 05:30,29,15.3,15.3,15.3,15.3,107
DVZ18,2018-08-29 07:00,29,15.35,15.35,15.35,15.35,41
DVZ18,2018-08-29 07:30,29,15.35,15.35,15.35,15.35,130
DVZ18,2018-08-29 08:00,29,15.35,15.35,15.35,15.35,120
DVZ18,2018-08-29 08:30,29,15.35,15.4,15.35,15.4,394
DVZ18,2018-08-29 09:00,29,15.4,15.4,15.4,15.4,180
DVZ18,2018-08-29 09:30,29,15.35,15.35,15.35,15.35,85
DVZ18,2018-08-30 01:00,30,15.5,15.5,15.5,15.5,1
DVZ18,2018-08-30 02:30,30,15.45,15.45,15.45,15.45,180
DVZ18,2018-08-30 03:30,30,15.6,15.65,15.6,15.65,329
DVZ18,2018-08-30 04:00,30,15.65,15.65,15.65,15.65,32
DVZ18,2018-08-30 05:00,30,15.6,15.6,15.6,15.6,87
DVZ18,2018-08-30 05:30,30,15.6,15.6,15.6,15.6,1
DVZ18,2018-08-30 06:00,30,15.55,15.55,15.55,15.55,5
DVZ18,2018-08-30 06:30,30,15.6,15.7,15.6,15.6,229
DVZ18,2018-08-30 07:00,30,15.65,15.65,15.6,15.6,178
DVZ18,2018-08-30 07:30,30,15.65,15.65,15.65,15.65,105
DVZ18,2018-08-30 08:00,30,15.7,15.7,15.7,15.7,290
DVZ18,2018-08-30 08:30,30,15.7,15.7,15.65,15.7,274
DVZ18,2018-08-30 09:00,30,15.7,15.75,15.65,15.65,261
DVZ18,2018-08-30 09:30,30,15.65,15.7,15.65,15.65,167
DVZ18,2018-08-30 10:00,30,15.65,15.7,15.65,15.65,224
DVZ18,2018-08-30 11:30,30,15.65,15.65,15.65,15.65,16
DVZ18,2018-08-30 12:00,30,15.65,15.65,15.65,15.65,100
DVZ18,2018-08-30 14:00,30,15.8,15.8,15.8,15.8,50
DVZ18,2018-08-31 02:00,31,15.85,16,15.85,16,477
DVZ18,2018-08-31 02:30,31,15.85,15.85,15.8,15.8,123
DVZ18,2018-08-31 04:00,31,15.9,15.9,15.9,15.9,105
DVZ18,2018-08-31 04:30,31,15.95,16,15.95,16,200
DVZ18,2018-08-31 05:00,31,16,16,15.9,15.9,122
DVZ18,2018-08-31 05:30,31,15.9,15.9,15.9,15.9,100
DVZ18,2018-08-31 06:00,31,15.9,15.9,15.9,15.9,78
DVZ18,2018-08-31 06:30,31,15.85,15.85,15.85,15.85,150
DVZ18,2018-08-31 07:00,31,15.85,15.85,15.85,15.85,4
DVZ18,2018-08-31 07:30,31,15.9,15.9,15.9,15.9,2
DVZ18,2018-08-31 08:00,31,15.95,15.95,15.9,15.9,125
DVZ18,2018-08-31 08:30,31,15.95,15.95,15.85,15.9,29
DVZ18,2018-08-31 09:00,31,15.9,15.9,15.75,15.75,721
DVZ18,2018-08-31 09:30,31,15.75,15.85,15.75,15.85,116
DVZ18,2018-08-31 10:00,31,15.85,15.9,15.8,15.9,318
DVZ18,2018-08-31 10:30,31,15.95,15.95,15.95,15.95,1
DVZ18,2018-08-31 11:00,31,16.05,16.05,16.05,16.05,1
DVZ18,2018-08-31 13:30,31,16,16,16,16,500
DVZ18,2018-09-03 03:30,3,15.7,15.7,15.7,15.7,29
DVZ18,2018-09-03 05:30,3,15.65,15.65,15.65,15.65,100
DVZ18,2018-09-03 08:00,3,15.7,15.75,15.7,15.75,26
DVZ18,2018-09-03 09:00,3,15.7,15.7,15.7,15.7,1
DVZ18,2018-09-03 09:30,3,15.65,15.65,15.65,15.65,14
DVZ18,2018-09-04 03:30,4,15.7,15.7,15.7,15.7,25
DVZ18,2018-09-04 05:00,4,15.85,15.9,15.85,15.9,93
DVZ18,2018-09-04 05:30,4,15.85,15.9,15.85,15.9,29
DVZ18,2018-09-04 06:00,4,15.9,15.9,15.9,15.9,109
DVZ18,2018-09-04 06:30,4,16,16.1,16,16.05,137
DVZ18,2018-09-04 07:00,4,16.1,16.1,16.05,16.05,8
DVZ18,2018-09-04 07:30,4,15.9,15.9,15.9,15.9,1
DVZ18,2018-09-04 08:00,4,15.95,15.95,15.95,15.95,3
DVZ18,2018-09-04 08:30,4,16.05,16.1,16.05,16.05,188
DVZ18,2018-09-04 09:30,4,15.95,15.95,15.85,15.85,102
DVZ18,2018-09-04 10:00,4,15.85,15.85,15.85,15.85,1836
DVZ18,2018-09-04 11:00,4,15.95,15.95,15.95,15.95,100
DVZ18,2018-09-04 14:30,4,16,16,16,16,1
DVZ18,2018-09-05 02:00,5,16.1,16.2,16.1,16.2,202
DVZ18,2018-09-05 02:30,5,16.2,16.3,16.2,16.2,511
DVZ18,2018-09-05 03:00,5,16.15,16.15,16.15,16.15,32
DVZ18,2018-09-05 03:30,5,16.15,16.15,16.15,16.15,2
DVZ18,2018-09-05 04:00,5,16.2,16.3,16.2,16.3,459
DVZ18,2018-09-05 04:30,5,16.2,16.3,16.2,16.3,292
DVZ18,2018-09-05 05:30,5,16.1,16.1,16.1,16.1,100
DVZ18,2018-09-05 06:30,5,16.05,16.05,16.05,16.05,47
DVZ18,2018-09-05 07:00,5,16,16,16,16,500
DVZ18,2018-09-05 08:30,5,16.1,16.1,16.1,16.1,32
DVZ18,2018-09-05 09:00,5,16.2,16.2,16.2,16.2,10
DVZ18,2018-09-05 09:30,5,16.2,16.25,16.1,16.1,28
DVZ18,2018-09-05 10:00,5,16.1,16.25,16.1,16.25,92
DVZ18,2018-09-05 12:30,5,16.2,16.2,16.2,16.2,20
DVZ18,2018-09-06 02:00,6,16.35,16.35,16.35,16.35,10
DVZ18,2018-09-06 02:30,6,16.2,16.25,16.15,16.2,620
DVZ18,2018-09-06 03:00,6,16.2,16.2,16.2,16.2,7
DVZ18,2018-09-06 03:30,6,16.1,16.1,16.1,16.1,102
DVZ18,2018-09-06 04:00,6,16.05,16.05,16.05,16.05,2
DVZ18,2018-09-06 04:30,6,16.1,16.1,16.1,16.1,2
DVZ18,2018-09-06 05:00,6,16.15,16.15,16.15,16.15,45
DVZ18,2018-09-06 05:30,6,16.2,16.25,16.2,16.25,100
DVZ18,2018-09-06 06:30,6,16.15,16.15,16.1,16.1,240
DVZ18,2018-09-06 07:00,6,16.1,16.1,16.1,16.1,8
DVZ18,2018-09-06 07:30,6,16.1,16.1,16.1,16.1,188
DVZ18,2018-09-06 08:00,6,16.1,16.15,16.05,16.15,83
DVZ18,2018-09-06 08:30,6,16.2,16.2,16.05,16.1,226
DVZ18,2018-09-06 09:00,6,16.15,16.25,16.15,16.25,12
DVZ18,2018-09-06 09:30,6,16.25,16.3,16.25,16.25,78
DVZ18,2018-09-06 10:00,6,16.25,16.3,16.15,16.2,569
DVZ18,2018-09-06 11:00,6,16.2,16.2,16.2,16.2,1
DVZ18,2018-09-06 11:30,6,16.3,16.3,16.3,16.3,30
DVZ18,2018-09-06 12:00,6,16.3,16.3,16.3,16.3,70
DVZ18,2018-09-06 12:30,6,16.3,16.35,16.3,16.35,30
DVZ18,2018-09-07 01:30,7,16.35,16.35,16.35,16.35,1
DVZ18,2018-09-07 02:00,7,16.15,16.15,16.05,16.1,899
DVZ18,2018-09-07 02:30,7,16.05,16.1,16.05,16.1,243
DVZ18,2018-09-07 03:00,7,16.1,16.15,16.1,16.15,486
DVZ18,2018-09-07 03:30,7,16.2,16.2,16.1,16.1,210
DVZ18,2018-09-07 04:00,7,16.2,16.2,16.2,16.2,10
DVZ18,2018-09-07 04:30,7,16.2,16.2,16.1,16.1,744
DVZ18,2018-09-07 05:00,7,16.1,16.2,16.05,16.1,267
DVZ18,2018-09-07 06:00,7,16.2,16.2,16.15,16.2,31
DVZ18,2018-09-07 06:30,7,16.25,16.25,16.2,16.2,186
DVZ18,2018-09-07 07:00,7,16.25,16.25,16.25,16.25,194
DVZ18,2018-09-07 07:30,7,16.3,16.35,16.25,16.35,360
DVZ18,2018-09-07 08:00,7,16.3,16.3,16.3,16.3,2
DVZ18,2018-09-07 08:30,7,16.35,16.35,16.1,16.1,427
DVZ18,2018-09-07 09:00,7,16.15,16.15,16,16.1,359
DVZ18,2018-09-07 09:30,7,16.1,16.1,16.05,16.05,102
DVZ18,2018-09-07 10:00,7,16.1,16.1,16,16,478
DVZ18,2018-09-07 10:30,7,16,16,15.95,16,300
DVZ18,2018-09-07 11:00,7,16.05,16.15,16.05,16.15,170
DVZ18,2018-09-07 11:30,7,16.2,16.25,16.2,16.25,5
DVZ18,2018-09-07 13:00,7,16.2,16.2,16.2,16.2,2
DVZ18,2018-09-10 01:30,10,16.15,16.15,16.1,16.1,79
DVZ18,2018-09-10 02:00,10,16.15,16.15,16,16,768
DVZ18,2018-09-10 02:30,10,16.1,16.1,16,16,136
DVZ18,2018-09-10 03:00,10,16,16,15.95,15.95,431
DVZ18,2018-09-10 03:30,10,15.95,15.95,15.9,15.9,662
DVZ18,2018-09-10 04:30,10,15.9,15.95,15.9,15.95,40
DVZ18,2018-09-10 05:00,10,15.95,15.95,15.95,15.95,40
DVZ18,2018-09-10 05:30,10,15.9,15.95,15.9,15.9,544
DVZ18,2018-09-10 06:00,10,15.9,15.9,15.9,15.9,226
DVZ18,2018-09-10 06:30,10,15.85,15.95,15.85,15.9,368
DVZ18,2018-09-10 07:00,10,15.9,15.9,15.9,15.9,114
DVZ18,2018-09-10 07:30,10,15.9,15.9,15.9,15.9,1567
DVZ18,2018-09-10 08:30,10,15.95,15.95,15.85,15.85,416
DVZ18,2018-09-10 09:30,10,15.95,15.95,15.95,15.95,52
DVZ18,2018-09-10 10:00,10,16,16,15.95,15.95,133
DVZ18,2018-09-10 10:30,10,15.9,15.9,15.9,15.9,10
DVZ18,2018-09-10 11:00,10,15.9,15.9,15.9,15.9,1
DVZ18,2018-09-10 11:30,10,15.95,16.05,15.95,16.05,9
DVZ18,2018-09-10 14:30,10,15.8,15.8,15.8,15.8,9
DVZ18,2018-09-11 02:00,11,15.8,15.8,15.8,15.8,50
DVZ18,2018-09-11 02:30,11,15.75,15.75,15.75,15.75,3
DVZ18,2018-09-11 03:00,11,15.85,15.85,15.85,15.85,41
DVZ18,2018-09-11 03:30,11,15.9,15.9,15.9,15.9,34
DVZ18,2018-09-11 04:00,11,15.9,15.9,15.9,15.9,50
DVZ18,2018-09-11 05:00,11,15.9,15.9,15.9,15.9,138
DVZ18,2018-09-11 05:30,11,15.85,15.85,15.85,15.85,290
DVZ18,2018-09-11 06:00,11,15.9,15.9,15.9,15.9,66
DVZ18,2018-09-11 06:30,11,15.9,15.9,15.9,15.9,76
DVZ18,2018-09-11 07:00,11,15.9,15.95,15.9,15.9,209
DVZ18,2018-09-11 08:00,11,15.95,15.95,15.95,15.95,50
DVZ18,2018-09-11 08:30,11,15.95,16,15.9,15.9,303
DVZ18,2018-09-11 09:00,11,15.85,15.85,15.85,15.85,150
DVZ18,2018-09-11 09:30,11,15.85,15.85,15.85,15.85,199
DVZ18,2018-09-11 10:00,11,15.85,15.85,15.85,15.85,34
DVZ18,2018-09-11 10:30,11,15.85,15.9,15.8,15.8,453
DVZ18,2018-09-11 11:00,11,15.8,15.8,15.8,15.8,1
DVZ18,2018-09-11 11:30,11,15.8,15.9,15.8,15.9,53
DVZ18,2018-09-11 14:00,11,15.75,15.75,15.75,15.75,26
DVZ18,2018-09-12 02:30,12,15.65,15.65,15.65,15.65,50
DVZ18,2018-09-12 03:00,12,15.7,15.7,15.7,15.7,5
DVZ18,2018-09-12 05:00,12,15.65,15.65,15.65,15.65,84
DVZ18,2018-09-12 06:00,12,15.6,15.85,15.6,15.85,276
DVZ18,2018-09-12 06:30,12,15.8,15.8,15.75,15.75,20
DVZ18,2018-09-12 07:30,12,15.7,15.7,15.7,15.7,5
DVZ18,2018-09-12 08:00,12,15.7,15.7,15.7,15.7,137
DVZ18,2018-09-12 08:30,12,15.6,15.6,15.6,15.6,88
DVZ18,2018-09-12 09:00,12,15.55,15.75,15.55,15.75,125
DVZ18,2018-09-12 09:30,12,15.8,15.8,15.8,15.8,72
DVZ18,2018-09-12 10:00,12,15.65,15.65,15.6,15.65,111
DVZ18,2018-09-12 10:30,12,15.65,15.7,15.6,15.65,328
DVZ18,2018-09-12 11:30,12,15.7,15.85,15.7,15.85,71
DVZ18,2018-09-12 14:30,12,15.6,15.6,15.6,15.6,4
DVZ18,2018-09-13 02:00,13,15.6,15.6,15.55,15.55,20
DVZ18,2018-09-13 02:30,13,15.55,15.55,15.55,15.55,88
DVZ18,2018-09-13 03:00,13,15.6,15.6,15.55,15.55,14
DVZ18,2018-09-13 04:00,13,15.6,15.6,15.6,15.6,10
DVZ18,2018-09-13 05:30,13,15.65,15.65,15.65,15.65,5
DVZ18,2018-09-13 07:30,13,15.6,15.6,15.55,15.55,32
DVZ18,2018-09-13 08:00,13,15.55,15.55,15.55,15.55,135
DVZ18,2018-09-13 08:30,13,15.55,15.55,15.5,15.5,353
DVZ18,2018-09-13 09:00,13,15.45,15.55,15.45,15.5,188
DVZ18,2018-09-13 09:30,13,15.5,15.5,15.5,15.5,10
DVZ18,2018-09-13 10:00,13,15.5,15.5,15.5,15.5,200
DVZ18,2018-09-13 10:30,13,15.55,15.6,15.55,15.6,194
DVZ18,2018-09-13 11:30,13,15.65,15.65,15.65,15.65,46
DVZ18,2018-09-14 01:30,14,15.5,15.5,15.5,15.5,1
DVZ18,2018-09-14 02:00,14,15.45,15.45,15.4,15.4,15
DVZ18,2018-09-14 02:30,14,15.35,15.4,15.35,15.4,85
DVZ18,2018-09-14 03:00,14,15.45,15.5,15.45,15.5,34
DVZ18,2018-09-14 03:30,14,15.4,15.45,15.4,15.45,302
DVZ18,2018-09-14 04:00,14,15.45,15.45,15.45,15.45,72
DVZ18,2018-09-14 04:30,14,15.45,15.45,15.45,15.45,73
DVZ18,2018-09-14 05:00,14,15.4,15.4,15.4,15.4,11
DVZ18,2018-09-14 06:30,14,15.45,15.45,15.45,15.45,81
DVZ18,2018-09-14 07:30,14,15.4,15.4,15.4,15.4,2
DVZ18,2018-09-14 09:30,14,15.35,15.35,15.35,15.35,60
DVZ18,2018-09-14 10:00,14,15.3,15.3,15.25,15.25,512
DVZ18,2018-09-14 10:30,14,15.3,15.35,15.3,15.35,153
DVZ18,2018-09-14 11:00,14,15.35,15.4,15.35,15.4,7
DVZ18,2018-09-14 11:30,14,15.45,15.55,15.45,15.55,52
DVZ18,2018-09-17 01:00,17,15.45,15.45,15.4,15.4,4
DVZ18,2018-09-17 01:30,17,15.35,15.35,15.35,15.35,2
DVZ18,2018-09-17 02:00,17,15.3,15.35,15.3,15.35,2
DVZ18,2018-09-17 02:30,17,15.3,15.3,15.3,15.3,1
DVZ18,2018-09-17 03:00,17,15.35,15.35,15.35,15.35,1
DVZ18,2018-09-17 03:30,17,15.35,15.35,15.35,15.35,202
DVZ18,2018-09-17 04:00,17,15.3,15.45,15.3,15.45,50
DVZ18,2018-09-17 05:30,17,15.4,15.4,15.4,15.4,41
DVZ18,2018-09-17 06:30,17,15.4,15.4,15.35,15.4,3
DVZ18,2018-09-17 08:00,17,15.35,15.35,15.3,15.3,93
DVZ18,2018-09-17 08:30,17,15.25,15.3,15.2,15.3,398
DVZ18,2018-09-17 09:00,17,15.25,15.35,15.25,15.35,251
DVZ18,2018-09-17 09:30,17,15.35,15.45,15.35,15.45,187
DVZ18,2018-09-17 10:00,17,15.4,15.45,15.35,15.35,25
DVZ18,2018-09-17 10:30,17,15.4,15.4,15.35,15.35,348
DVZ18,2018-09-17 11:00,17,15.35,15.35,15.35,15.35,50
DVZ18,2018-09-17 11:30,17,15.3,15.3,15.3,15.3,2
DVZ18,2018-09-17 12:30,17,15.35,15.35,15.35,15.35,2
DVZ18,2018-09-17 14:00,17,15.4,15.4,15.4,15.4,2
DVZ18,2018-09-17 14:30,17,15.45,15.45,15.45,15.45,7
DVZ18,2018-09-18 01:30,18,15.4,15.4,15.4,15.4,19
DVZ18,2018-09-18 02:00,18,15.35,15.35,15.3,15.3,327
DVZ18,2018-09-18 02:30,18,15.25,15.35,15.25,15.35,33
DVZ18,2018-09-18 03:00,18,15.3,15.3,15.3,15.3,60
DVZ18,2018-09-18 03:30,18,15.3,15.3,15.3,15.3,50
DVZ18,2018-09-18 04:30,18,15.3,15.35,15.3,15.35,27
DVZ18,2018-09-18 05:00,18,15.35,15.45,15.35,15.45,150
DVZ18,2018-09-18 05:30,18,15.35,15.35,15.35,15.35,4
DVZ18,2018-09-18 07:30,18,15.35,15.4,15.35,15.4,6
DVZ18,2018-09-18 08:00,18,15.35,15.4,15.35,15.35,77
DVZ18,2018-09-18 08:30,18,15.4,15.4,15.2,15.2,639
DVZ18,2018-09-18 09:00,18,15.2,15.2,15.15,15.15,407
DVZ18,2018-09-18 09:30,18,15.2,15.2,15.15,15.2,68
DVZ18,2018-09-18 10:00,18,15.15,15.3,15.15,15.25,97
DVZ18,2018-09-18 10:30,18,15.3,15.35,15.3,15.3,209
DVZ18,2018-09-18 11:00,18,15.35,15.35,15.35,15.35,1
DVZ18,2018-09-18 11:30,18,15.4,15.4,15.35,15.35,26
DVZ18,2018-09-19 01:00,19,15.4,15.4,15.4,15.4,69
DVZ18,2018-09-19 01:30,19,15.4,15.4,15.35,15.35,72
DVZ18,2018-09-19 02:00,19,15.35,15.35,15.3,15.3,45
DVZ18,2018-09-19 02:30,19,15.3,15.3,15.3,15.3,106
DVZ18,2018-09-19 03:00,19,15.3,15.3,15.3,15.3,116
DVZ18,2018-09-19 03:30,19,15.35,15.35,15.35,15.35,32
DVZ18,2018-09-19 04:00,19,15.35,15.35,15.35,15.35,3
DVZ18,2018-09-19 04:30,19,15.3,15.35,15.3,15.35,223
DVZ18,2018-09-19 05:00,19,15.35,15.35,15.3,15.3,78
DVZ18,2018-09-19 06:00,19,15.35,15.35,15.35,15.35,10
DVZ18,2018-09-19 07:00,19,15.35,15.35,15.35,15.35,9
DVZ18,2018-09-19 07:30,19,15.35,15.35,15.35,15.35,25
DVZ18,2018-09-19 08:00,19,15.3,15.3,15.25,15.25,368
DVZ18,2018-09-19 08:30,19,15.3,15.3,15.25,15.25,38
DVZ18,2018-09-19 09:00,19,15.2,15.25,15.2,15.25,83
DVZ18,2018-09-19 09:30,19,15.25,15.25,15.2,15.25,50
DVZ18,2018-09-19 10:00,19,15.2,15.25,15.2,15.25,46
DVZ18,2018-09-19 10:30,19,15.2,15.25,15.2,15.25,409
DVZ18,2018-09-19 11:00,19,15.25,15.25,15.25,15.25,4
DVZ18,2018-09-19 11:30,19,15.25,15.25,15.25,15.25,27
DVZ18,2018-09-19 14:30,19,15.3,15.3,15.3,15.3,6
DVZ18,2018-09-20 01:00,20,15.3,15.3,15.3,15.3,3
DVZ18,2018-09-20 02:00,20,15.3,15.3,15.3,15.3,22
DVZ18,2018-09-20 02:30,20,15.25,15.25,15.25,15.25,83
DVZ18,2018-09-20 03:00,20,15.25,15.25,15.25,15.25,1
DVZ18,2018-09-20 03:30,20,15.25,15.25,15.25,15.25,172
DVZ18,2018-09-20 04:00,20,15.25,15.25,15.2,15.2,149
DVZ18,2018-09-20 04:30,20,15.15,15.15,15.15,15.15,50
DVZ18,2018-09-20 05:00,20,15.15,15.15,15.15,15.15,36
DVZ18,2018-09-20 05:30,20,15.15,15.15,15.15,15.15,40
DVZ18,2018-09-20 07:00,20,15.1,15.1,15.1,15.1,100
DVZ18,2018-09-20 07:30,20,15.1,15.1,15.1,15.1,25
DVZ18,2018-09-20 08:00,20,15.1,15.1,15.05,15.05,99
DVZ18,2018-09-20 09:00,20,15.1,15.1,15.1,15.1,75
DVZ18,2018-09-20 09:30,20,15.1,15.1,15.1,15.1,74
DVZ18,2018-09-20 10:00,20,15.1,15.15,15.05,15.05,60
DVZ18,2018-09-20 11:00,20,15.15,15.2,15.15,15.2,75
DVZ18,2018-09-20 11:30,20,15.15,15.15,15.15,15.15,5
DVZ18,2018-09-21 01:30,21,15.1,15.1,15.05,15.05,203
DVZ18,2018-09-21 02:00,21,15,15.05,15,15.05,50
DVZ18,2018-09-21 02:30,21,15.05,15.05,15.05,15.05,45
DVZ18,2018-09-21 03:30,21,15.05,15.05,15.05,15.05,1
DVZ18,2018-09-21 04:00,21,15.05,15.05,15.05,15.05,327
DVZ18,2018-09-21 04:30,21,15.05,15.05,15.05,15.05,5
DVZ18,2018-09-21 05:00,21,15.05,15.05,15.05,15.05,14
DVZ18,2018-09-21 05:30,21,15.05,15.05,15.05,15.05,18
DVZ18,2018-09-21 06:30,21,15.1,15.1,15.05,15.05,31
DVZ18,2018-09-21 07:30,21,15.05,15.05,15.05,15.05,38
DVZ18,2018-09-21 08:00,21,15.05,15.05,15.05,15.05,3
DVZ18,2018-09-21 08:30,21,15.1,15.15,15.1,15.15,522
DVZ18,2018-09-21 09:00,21,15.1,15.1,15.1,15.1,30
DVZ18,2018-09-21 10:00,21,15.1,15.1,15.1,15.1,66
DVZ18,2018-09-21 10:30,21,15.05,15.05,15.05,15.05,64
DVZ18,2018-09-21 11:30,21,15,15,15,15,385
DVZ18,2018-09-21 14:00,21,15.1,15.1,15.1,15.1,32
DVZ18,2018-09-24 01:00,24,15.15,15.2,15.15,15.2,101
DVZ18,2018-09-24 01:30,24,15.2,15.2,15.2,15.2,23
DVZ18,2018-09-24 02:00,24,15.2,15.2,15.2,15.2,63
DVZ18,2018-09-24 02:30,24,15.2,15.25,15.2,15.25,43
DVZ18,2018-09-24 03:00,24,15.15,15.15,15.15,15.15,42
DVZ18,2018-09-24 03:30,24,15.2,15.2,15.2,15.2,83
DVZ18,2018-09-24 04:00,24,15.2,15.2,15.15,15.15,20
DVZ18,2018-09-24 05:00,24,15.2,15.2,15.2,15.2,100
DVZ18,2018-09-24 05:30,24,15.2,15.2,15.2,15.2,37
DVZ18,2018-09-24 06:00,24,15.25,15.25,15.2,15.2,342
DVZ18,2018-09-24 06:30,24,15.2,15.2,15.2,15.2,21
DVZ18,2018-09-24 07:00,24,15.2,15.2,15.2,15.2,124
DVZ18,2018-09-24 08:00,24,15.2,15.2,15.2,15.2,217
DVZ18,2018-09-24 08:30,24,15.2,15.2,15.2,15.2,58
DVZ18,2018-09-24 09:00,24,15.2,15.2,15.2,15.2,3
DVZ18,2018-09-24 09:30,24,15.25,15.3,15.25,15.3,185
DVZ18,2018-09-24 10:00,24,15.25,15.25,15.2,15.25,69
DVZ18,2018-09-24 10:30,24,15.2,15.2,15.2,15.2,199
DVZ18,2018-09-24 11:30,24,15.2,15.2,15.2,15.2,20
DVZ18,2018-09-24 13:00,24,15.15,15.15,15.1,15.15,535
DVZ18,2018-09-24 13:30,24,15.15,15.15,15.15,15.15,2
DVZ18,2018-09-24 14:00,24,15.1,15.15,15.1,15.1,29
DVZ18,2018-09-24 14:30,24,15.1,15.15,15.1,15.15,180
DVZ18,2018-09-25 01:00,25,15.1,15.1,15.1,15.1,336
DVZ18,2018-09-25 01:30,25,15.1,15.1,15.1,15.1,14
DVZ18,2018-09-25 02:00,25,15.05,15.05,15,15.05,12
DVZ18,2018-09-25 02:30,25,15,15.1,15,15.1,152
DVZ18,2018-09-25 04:30,25,15.1,15.1,15.1,15.1,33
DVZ18,2018-09-25 05:00,25,15.1,15.1,15.1,15.1,30
DVZ18,2018-09-25 05:30,25,15.1,15.1,15.1,15.1,115
DVZ18,2018-09-25 06:00,25,15.05,15.05,15.05,15.05,31
DVZ18,2018-09-25 06:30,25,15.1,15.1,15.1,15.1,8
DVZ18,2018-09-25 07:00,25,15.1,15.1,15.1,15.1,230
DVZ18,2018-09-25 07:30,25,15.1,15.1,15.1,15.1,108
DVZ18,2018-09-25 08:00,25,15.05,15.05,15,15,1038
DVZ18,2018-09-25 08:30,25,15,15,15,15,21
DVZ18,2018-09-25 09:30,25,15.05,15.1,15,15.1,180
DVZ18,2018-09-25 10:00,25,15.1,15.1,15,15.05,59
DVZ18,2018-09-25 10:30,25,15,15.05,15,15.05,437
DVZ18,2018-09-25 11:00,25,15,15,15,15,322
DVZ18,2018-09-25 11:30,25,15,15,15,15,1
DVZ18,2018-09-25 13:00,25,15.1,15.1,15.1,15.1,10
DVZ18,2018-09-25 13:30,25,15.1,15.15,15.1,15.15,75
DVZ18,2018-09-25 14:00,25,15.15,15.15,15.15,15.15,11
DVZ18,2018-09-26 01:00,26,15.1,15.1,15,15,9
DVZ18,2018-09-26 02:00,26,15,15.1,15,15.1,93
DVZ18,2018-09-26 02:30,26,15.05,15.05,15.05,15.05,172
DVZ18,2018-09-26 03:00,26,15.05,15.05,15.05,15.05,65
DVZ18,2018-09-26 03:30,26,15.05,15.05,15.05,15.05,50
DVZ18,2018-09-26 04:00,26,15,15,15,15,52
DVZ18,2018-09-26 06:00,26,15.05,15.05,15.05,15.05,15
DVZ18,2018-09-26 06:30,26,15,15,15,15,102
DVZ18,2018-09-26 08:00,26,15,15,15,15,126
DVZ18,2018-09-26 08:30,26,14.95,14.95,14.95,14.95,9
DVZ18,2018-09-26 09:00,26,14.95,14.95,14.9,14.95,306
DVZ18,2018-09-26 09:30,26,14.95,14.95,14.95,14.95,2
DVZ18,2018-09-26 10:00,26,14.9,14.95,14.9,14.9,625
DVZ18,2018-09-26 10:30,26,14.95,15,14.95,15,68
DVZ18,2018-09-26 11:00,26,15,15,15,15,12
DVZ18,2018-09-26 11:30,26,15.05,15.05,15.05,15.05,27
DVZ18,2018-09-26 14:30,26,15.1,15.15,15.1,15.15,15
DVZ18,2018-09-27 01:30,27,15.15,15.15,15.15,15.15,46
DVZ18,2018-09-27 02:00,27,15.15,15.2,15.1,15.2,285
DVZ18,2018-09-27 02:30,27,15.3,15.3,15.25,15.25,15
DVZ18,2018-09-27 03:00,27,15.25,15.25,15.2,15.2,54
DVZ18,2018-09-27 03:30,27,15.15,15.2,15.15,15.2,62
DVZ18,2018-09-27 04:00,27,15.25,15.25,15.25,15.25,2
DVZ18,2018-09-27 04:30,27,15.2,15.2,15.2,15.2,23
DVZ18,2018-09-27 05:30,27,15.15,15.15,15.15,15.15,6
DVZ18,2018-09-27 07:00,27,15.1,15.1,15.05,15.05,757
DVZ18,2018-09-27 07:30,27,15.05,15.1,15.05,15.1,1712
DVZ18,2018-09-27 08:00,27,15.1,15.1,15.05,15.1,226
DVZ18,2018-09-27 08:30,27,15.05,15.05,15.05,15.05,192
DVZ18,2018-09-27 09:00,27,15.05,15.05,14.9,14.9,357
DVZ18,2018-09-27 09:30,27,14.95,15,14.95,15,503
DVZ18,2018-09-27 10:00,27,14.95,14.95,14.9,14.9,155
DVZ18,2018-09-27 10:30,27,14.95,14.95,14.95,14.95,129
DVZ18,2018-09-27 11:00,27,14.9,15,14.9,14.95,468
DVZ18,2018-09-27 12:00,27,14.95,15,14.95,15,32
DVZ18,2018-09-27 14:30,27,15.05,15.05,15.05,15.05,4
DVZ18,2018-09-28 01:30,28,15.1,15.1,15.1,15.1,27
DVZ18,2018-09-28 02:00,28,15.1,15.15,15.05,15.05,105
DVZ18,2018-09-28 02:30,28,15.15,15.15,15.15,15.15,20
DVZ18,2018-09-28 03:30,28,15.1,15.1,15.1,15.1,2
DVZ18,2018-09-28 04:00,28,15.05,15.05,15.05,15.05,50
DVZ18,2018-09-28 04:30,28,15.15,15.4,15.15,15.3,2169
DVZ18,2018-09-28 05:00,28,15.35,15.4,15.35,15.35,196
DVZ18,2018-09-28 05:30,28,15.35,15.4,15.3,15.35,337
DVZ18,2018-09-28 06:00,28,15.4,15.4,15.4,15.4,118
DVZ18,2018-09-28 06:30,28,15.45,15.8,15.45,15.6,1985
DVZ18,2018-09-28 07:00,28,15.6,15.6,15.6,15.6,617
DVZ18,2018-09-28 07:30,28,15.55,15.55,15.5,15.5,140
DVZ18,2018-09-28 08:00,28,15.5,15.5,15.45,15.45,324
DVZ18,2018-09-28 08:30,28,15.45,15.5,15.45,15.5,462
DVZ18,2018-09-28 09:00,28,15.45,15.45,15.4,15.4,79
DVZ18,2018-09-28 09:30,28,15.4,15.4,15.35,15.35,124
DVZ18,2018-09-28 10:00,28,15.4,15.4,15.35,15.4,507
DVZ18,2018-09-28 10:30,28,15.4,15.5,15.4,15.5,14
DVZ18,2018-09-28 11:00,28,15.35,15.35,15.35,15.35,1
DVZ18,2018-09-28 11:30,28,15.4,15.4,15.4,15.4,33
DVZ18,2018-10-01 01:00,1,15.15,15.2,15.15,15.15,93
DVZ18,2018-10-01 01:30,1,15.2,15.3,15.2,15.3,171
DVZ18,2018-10-01 02:00,1,15.3,15.3,15.2,15.25,156
DVZ18,2018-10-01 02:30,1,15.2,15.25,15.2,15.2,159
DVZ18,2018-10-01 03:00,1,15.15,15.2,15.15,15.2,229
DVZ18,2018-10-01 03:30,1,15.15,15.15,15.15,15.15,164
DVZ18,2018-10-01 04:00,1,15.15,15.15,15.15,15.15,26
DVZ18,2018-10-01 07:00,1,15.15,15.15,15.15,15.15,10
DVZ18,2018-10-01 07:30,1,15.15,15.15,15.15,15.15,2
DVZ18,2018-10-01 08:00,1,15.15,15.15,15.15,15.15,20
DVZ18,2018-10-01 08:30,1,15.2,15.2,15.15,15.15,16
DVZ18,2018-10-01 09:00,1,15.2,15.2,15.15,15.15,43
DVZ18,2018-10-01 09:30,1,15.15,15.25,15.15,15.25,146
DVZ18,2018-10-01 10:00,1,15.2,15.2,15.15,15.2,808
DVZ18,2018-10-01 10:30,1,15.2,15.2,15.2,15.2,304
DVZ18,2018-10-01 11:00,1,15.2,15.2,15.2,15.2,5
DVZ18,2018-10-01 11:30,1,15.25,15.25,15.15,15.15,22
DVZ18,2018-10-01 12:00,1,15.2,15.2,15.2,15.2,2
DVZ18,2018-10-01 14:30,1,15.4,15.45,15.4,15.4,30
DVZ18,2018-10-02 01:30,2,15.45,15.45,15.45,15.45,2
DVZ18,2018-10-02 02:00,2,15.45,15.45,15.35,15.45,191
DVZ18,2018-10-02 02:30,2,15.4,15.45,15.35,15.4,133
DVZ18,2018-10-02 03:00,2,15.45,15.5,15.45,15.5,42
DVZ18,2018-10-02 03:30,2,15.5,15.5,15.5,15.5,529
DVZ18,2018-10-02 04:00,2,15.5,15.55,15.5,15.5,417
DVZ18,2018-10-02 04:30,2,15.45,15.45,15.45,15.45,8
DVZ18,2018-10-02 05:00,2,15.45,15.55,15.45,15.55,794
DVZ18,2018-10-02 05:30,2,15.5,15.5,15.4,15.4,1327
DVZ18,2018-10-02 06:00,2,15.45,15.45,15.45,15.45,125
DVZ18,2018-10-02 07:00,2,15.4,15.4,15.4,15.4,5
DVZ18,2018-10-02 07:30,2,15.4,15.4,15.35,15.35,164
DVZ18,2018-10-02 08:00,2,15.35,15.35,15.3,15.3,1189
DVZ18,2018-10-02 08:30,2,15.3,15.35,15.3,15.35,901
DVZ18,2018-10-02 09:00,2,15.4,15.4,15.35,15.35,894
DVZ18,2018-10-02 09:30,2,15.3,15.4,15.25,15.3,989
DVZ18,2018-10-02 10:00,2,15.3,15.4,15.3,15.35,413
DVZ18,2018-10-02 10:30,2,15.35,15.35,15.35,15.35,8
DVZ18,2018-10-02 11:00,2,15.35,15.4,15.35,15.4,56
DVZ18,2018-10-02 11:30,2,15.4,15.4,15.4,15.4,8
DVZ18,2018-10-02 13:00,2,15.35,15.35,15.35,15.35,1
DVZ18,2018-10-02 13:30,2,15.4,15.4,15.4,15.4,1
DVZ18,2018-10-02 14:00,2,15.45,15.55,15.45,15.55,16
DVZ18,2018-10-03 01:00,3,15.4,15.4,15.3,15.35,19
DVZ18,2018-10-03 01:30,3,15.2,15.2,15.2,15.2,2
DVZ18,2018-10-03 02:00,3,15.2,15.2,15.15,15.15,155
DVZ18,2018-10-03 02:30,3,15.2,15.2,15.2,15.2,17
DVZ18,2018-10-03 03:00,3,15.2,15.25,15.2,15.25,217
DVZ18,2018-10-03 03:30,3,15.25,15.25,15.25,15.25,131
DVZ18,2018-10-03 04:00,3,15.3,15.3,15.3,15.3,19
DVZ18,2018-10-03 04:30,3,15.3,15.3,15.3,15.3,20
DVZ18,2018-10-03 05:00,3,15.2,15.2,15.2,15.2,19
DVZ18,2018-10-03 05:30,3,15.15,15.15,15.15,15.15,35
DVZ18,2018-10-03 06:30,3,15.15,15.15,15.15,15.15,47
DVZ18,2018-10-03 07:30,3,15.1,15.1,15.1,15.1,52
DVZ18,2018-10-03 08:00,3,15.1,15.1,15.1,15.1,65
DVZ18,2018-10-03 08:30,3,15.05,15.1,15.05,15.1,132
DVZ18,2018-10-03 09:00,3,15.1,15.1,15.05,15.1,16
DVZ18,2018-10-03 09:30,3,15.15,15.2,15.15,15.15,5
DVZ18,2018-10-03 10:00,3,15.2,15.25,15.2,15.2,21
DVZ18,2018-10-03 10:30,3,15.2,15.2,15.2,15.2,1
DVZ18,2018-10-03 11:30,3,15.2,15.2,15.2,15.2,26
DVZ18,2018-10-03 12:00,3,15.1,15.1,15.1,15.1,2
DVZ18,2018-10-03 13:00,3,15.1,15.1,15.1,15.1,345
DVZ18,2018-10-03 14:30,3,15.2,15.2,15.2,15.2,2
DVZ18,2018-10-04 01:00,4,15.25,15.45,15.25,15.45,41
DVZ18,2018-10-04 01:30,4,15.45,15.45,15.4,15.4,62
DVZ18,2018-10-04 02:00,4,15.45,15.55,15.35,15.55,105
DVZ18,2018-10-04 02:30,4,15.45,15.55,15.45,15.45,103
DVZ18,2018-10-04 03:00,4,15.4,15.55,15.4,15.55,30
DVZ18,2018-10-04 03:30,4,15.45,15.45,15.45,15.45,10
DVZ18,2018-10-04 04:00,4,15.5,15.5,15.45,15.5,46
DVZ18,2018-10-04 04:30,4,15.45,15.45,15.4,15.45,104
DVZ18,2018-10-04 05:00,4,15.45,15.45,15.4,15.45,130
DVZ18,2018-10-04 06:00,4,15.4,15.4,15.35,15.35,192
DVZ18,2018-10-04 06:30,4,15.35,15.35,15.35,15.35,5
DVZ18,2018-10-04 08:00,4,15.35,15.35,15.3,15.3,127
DVZ18,2018-10-04 08:30,4,15.4,15.4,15.4,15.4,22
DVZ18,2018-10-04 09:00,4,15.45,15.6,15.45,15.55,290
DVZ18,2018-10-04 09:30,4,15.5,15.55,15.5,15.5,82
DVZ18,2018-10-04 10:00,4,15.5,15.5,15.5,15.5,108
DVZ18,2018-10-04 10:30,4,15.5,15.55,15.5,15.55,121
DVZ18,2018-10-04 11:00,4,15.6,15.8,15.6,15.8,82
DVZ18,2018-10-04 11:30,4,15.65,15.65,15.65,15.65,3
DVZ18,2018-10-04 12:00,4,15.75,15.85,15.7,15.7,21
DVZ18,2018-10-04 13:00,4,15.8,15.9,15.8,15.9,54
DVZ18,2018-10-04 13:30,4,15.75,15.75,15.65,15.65,48
DVZ18,2018-10-04 14:30,4,15.75,15.75,15.75,15.75,3
DVZ18,2018-10-05 01:00,5,15.5,15.5,15.5,15.5,25
DVZ18,2018-10-05 01:30,5,15.5,15.5,15.5,15.5,5
DVZ18,2018-10-05 02:00,5,15.6,15.6,15.5,15.5,84
DVZ18,2018-10-05 02:30,5,15.6,15.6,15.6,15.6,14
DVZ18,2018-10-05 03:00,5,15.65,15.75,15.65,15.65,37
DVZ18,2018-10-05 03:30,5,15.7,15.7,15.7,15.7,352
DVZ18,2018-10-05 04:00,5,15.7,15.75,15.7,15.75,40
DVZ18,2018-10-05 04:30,5,15.75,15.75,15.75,15.75,16
DVZ18,2018-10-05 05:00,5,15.65,15.65,15.65,15.65,10
DVZ18,2018-10-05 05:30,5,15.6,15.6,15.6,15.6,110
DVZ18,2018-10-05 06:00,5,15.6,15.6,15.6,15.6,192
DVZ18,2018-10-05 06:30,5,15.6,15.65,15.6,15.65,344
DVZ18,2018-10-05 07:00,5,15.65,15.65,15.65,15.65,32
DVZ18,2018-10-05 07:30,5,15.55,15.65,15.55,15.65,142
DVZ18,2018-10-05 08:00,5,15.6,15.65,15.6,15.6,199
DVZ18,2018-10-05 08:30,5,15.65,15.7,15.55,15.65,2797
DVZ18,2018-10-05 09:00,5,15.65,15.65,15.55,15.55,75
DVZ18,2018-10-05 09:30,5,15.6,15.7,15.6,15.7,214
DVZ18,2018-10-05 10:00,5,15.75,15.9,15.75,15.75,387
DVZ18,2018-10-05 10:30,5,15.8,16,15.8,16,441
DVZ18,2018-10-05 11:00,5,16,16.05,15.95,15.95,152
DVZ18,2018-10-05 11:30,5,15.95,16.05,15.95,16.05,88
DVZ18,2018-10-05 12:00,5,16.05,16.05,16.05,16.05,12
DVZ18,2018-10-05 12:30,5,16,16.05,16,16,60
DVZ18,2018-10-05 13:00,5,15.95,16,15.95,16,41
DVZ18,2018-10-05 13:30,5,15.95,15.95,15.9,15.9,43
DVZ18,2018-10-05 14:00,5,15.85,15.85,15.85,15.85,4
DVZ18,2018-10-05 14:30,5,15.8,15.9,15.8,15.85,55
DVZ18,2018-10-08 01:00,8,15.8,15.85,15.8,15.8,20
DVZ18,2018-10-08 02:00,8,15.9,15.95,15.85,15.85,77
DVZ18,2018-10-08 02:30,8,15.85,16,15.85,16,228
DVZ18,2018-10-08 03:00,8,16,16,16,16,35
DVZ18,2018-10-08 03:30,8,16,16.05,15.95,16.05,73
DVZ18,2018-10-08 04:00,8,16.1,16.1,16.1,16.1,82
DVZ18,2018-10-08 04:30,8,16,16,15.9,15.9,241
DVZ18,2018-10-08 05:00,8,15.95,16.05,15.95,16.05,105
DVZ18,2018-10-08 06:30,8,16,16,16,16,33
DVZ18,2018-10-08 07:00,8,16,16.05,16,16.05,104
DVZ18,2018-10-08 07:30,8,16.05,16.05,16.05,16.05,110
DVZ18,2018-10-08 08:00,8,16.1,16.1,16.1,16.1,3
DVZ18,2018-10-08 08:30,8,16.15,16.15,16.05,16.05,83
DVZ18,2018-10-08 09:00,8,16,16,16,16,231
DVZ18,2018-10-08 09:30,8,16,16.15,16,16.1,457
DVZ18,2018-10-08 10:00,8,16.05,16.2,16.05,16.15,426
DVZ18,2018-10-08 10:30,8,16.15,16.4,16.15,16.35,475
DVZ18,2018-10-08 11:00,8,16.4,16.4,16.3,16.3,212
DVZ18,2018-10-08 11:30,8,16.25,16.3,16.25,16.3,6
DVZ18,2018-10-08 13:00,8,16.1,16.1,16.05,16.1,67
DVZ18,2018-10-08 13:30,8,15.95,16,15.95,16,47
DVZ18,2018-10-08 14:00,8,15.95,16,15.95,16,20
DVZ18,2018-10-08 14:30,8,16,16,15.9,15.95,48
DVZ18,2018-10-09 01:00,9,15.9,16,15.9,16,82
DVZ18,2018-10-09 01:30,9,16,16,16,16,142
DVZ18,2018-10-09 02:00,9,16.05,16.05,15.95,15.95,186
DVZ18,2018-10-09 02:30,9,16,16,15.95,16,252
DVZ18,2018-10-09 03:00,9,16.05,16.1,16.05,16.1,333
DVZ18,2018-10-09 03:30,9,16.1,16.1,16.05,16.05,35
DVZ18,2018-10-09 04:00,9,16.1,16.1,16.1,16.1,250
DVZ18,2018-10-09 04:30,9,16.2,16.2,16.2,16.2,12
DVZ18,2018-10-09 05:00,9,16.2,16.25,16.2,16.2,179
DVZ18,2018-10-09 06:00,9,16.15,16.25,16.15,16.25,53
DVZ18,2018-10-09 06:30,9,16.35,16.4,16.3,16.4,32
DVZ18,2018-10-09 07:00,9,16.3,16.35,16.2,16.2,153
DVZ18,2018-10-09 07:30,9,16.25,16.25,16.1,16.1,1471
DVZ18,2018-10-09 08:00,9,16.1,16.15,16.1,16.1,2230
DVZ18,2018-10-09 08:30,9,16.05,16.15,16,16,1556
DVZ18,2018-10-09 09:00,9,16,16.05,15.9,15.9,255
DVZ18,2018-10-09 09:30,9,15.9,15.9,15.85,15.9,344
DVZ18,2018-10-09 10:00,9,16,16,15.85,15.85,239
DVZ18,2018-10-09 10:30,9,15.85,15.85,15.8,15.85,325
DVZ18,2018-10-09 11:00,9,15.85,15.9,15.85,15.9,63
DVZ18,2018-10-09 11:30,9,15.9,16.05,15.9,16,44
DVZ18,2018-10-09 12:00,9,16,16,16,16,5
DVZ18,2018-10-09 12:30,9,15.95,15.95,15.95,15.95,5
DVZ18,2018-10-09 14:30,9,15.9,15.9,15.9,15.9,8
DVZ18,2018-10-10 02:00,10,16,16,15.9,15.9,199
DVZ18,2018-10-10 02:30,10,16,16,15.95,16,228
DVZ18,2018-10-10 03:00,10,15.95,16.1,15.9,16,106
DVZ18,2018-10-10 03:30,10,16,16.05,15.95,16.05,34
DVZ18,2018-10-10 04:00,10,16.05,16.05,16,16,27
DVZ18,2018-10-10 05:00,10,16,16,16,16,9
DVZ18,2018-10-10 05:30,10,15.95,16,15.95,16,11
DVZ18,2018-10-10 06:00,10,16.05,16.05,16,16,11
DVZ18,2018-10-10 06:30,10,16.05,16.05,16,16.05,92
DVZ18,2018-10-10 07:00,10,16.05,16.1,16.05,16.1,28
DVZ18,2018-10-10 07:30,10,16.1,16.15,16.1,16.1,290
DVZ18,2018-10-10 08:00,10,16.05,16.1,16.05,16.1,66
DVZ18,2018-10-10 08:30,10,16.1,16.45,16.1,16.45,3990
DVZ18,2018-10-10 09:00,10,16.4,16.5,16.3,16.35,3411
DVZ18,2018-10-10 09:30,10,16.35,16.6,16.35,16.5,670
DVZ18,2018-10-10 10:00,10,16.5,16.7,16.5,16.65,753
DVZ18,2018-10-10 10:30,10,16.7,16.85,16.65,16.7,564
DVZ18,2018-10-10 11:00,10,16.7,16.7,16.6,16.6,96
DVZ18,2018-10-10 12:00,10,16.65,16.65,16.6,16.6,152
DVZ18,2018-10-10 13:00,10,16.85,16.9,16.8,16.9,16
DVZ18,2018-10-10 13:30,10,16.85,17,16.85,16.95,66
DVZ18,2018-10-10 14:00,10,16.95,17.1,16.95,17,60
DVZ18,2018-10-10 14:30,10,17.2,17.4,17.2,17.4,81
DVZ18,2018-10-11 01:00,11,17.75,17.9,17.7,17.75,145
DVZ18,2018-10-11 01:30,11,17.8,17.9,17.65,17.8,2515
DVZ18,2018-10-11 02:00,11,17.75,17.85,17.2,17.25,2704
DVZ18,2018-10-11 02:30,11,17.25,17.4,17.15,17.35,1025
DVZ18,2018-10-11 03:00,11,17.35,17.4,17.25,17.25,500
DVZ18,2018-10-11 03:30,11,17.25,17.5,17.25,17.5,280
DVZ18,2018-10-11 04:00,11,17.45,17.65,17.4,17.55,2719
DVZ18,2018-10-11 04:30,11,17.6,17.65,17.5,17.6,985
DVZ18,2018-10-11 05:00,11,17.55,17.65,17.55,17.65,1011
DVZ18,2018-10-11 05:30,11,17.65,17.7,17.6,17.6,1212
DVZ18,2018-10-11 06:00,11,17.55,17.6,17.45,17.45,513
DVZ18,2018-10-11 06:30,11,17.45,17.55,17.4,17.45,408
DVZ18,2018-10-11 07:00,11,17.45,17.45,17.25,17.3,1812
DVZ18,2018-10-11 07:30,11,17.25,17.25,16.95,17.05,577
DVZ18,2018-10-11 08:00,11,17,17.05,16.9,16.95,1125
DVZ18,2018-10-11 08:30,11,16.9,17.2,16.75,16.8,1695
DVZ18,2018-10-11 09:00,11,16.75,17.15,16.75,17.1,1045
DVZ18,2018-10-11 09:30,11,16.9,17.25,16.9,17.2,609
DVZ18,2018-10-11 10:00,11,17.2,17.4,17.1,17.3,3126
DVZ18,2018-10-11 10:30,11,17.25,17.3,17,17,1071
DVZ18,2018-10-11 11:00,11,17.1,17.2,16.8,17,551
DVZ18,2018-10-11 11:30,11,17,17.1,17,17.1,47
DVZ18,2018-10-11 12:30,11,17.2,17.35,17.1,17.1,93
DVZ18,2018-10-11 13:00,11,17.1,17.4,17.05,17.4,225
DVZ18,2018-10-11 13:30,11,17.4,17.8,17.3,17.65,2657
DVZ18,2018-10-11 14:00,11,17.65,17.65,17.15,17.2,823
DVZ18,2018-10-11 14:30,11,17.45,17.65,17.4,17.65,280
DVZ18,2018-10-12 01:00,12,16.7,16.7,16.45,16.5,69
DVZ18,2018-10-12 01:30,12,16.55,16.55,16.35,16.45,253
DVZ18,2018-10-12 02:00,12,16.45,16.65,16.45,16.6,204
DVZ18,2018-10-12 02:30,12,16.65,16.75,16.65,16.75,138
DVZ18,2018-10-12 03:00,12,16.7,16.95,16.7,16.95,579
DVZ18,2018-10-12 03:30,12,16.95,17,16.95,17,96
DVZ18,2018-10-12 04:00,12,17,17,16.9,16.95,205
DVZ18,2018-10-12 04:30,12,16.9,16.9,16.85,16.9,349
DVZ18,2018-10-12 05:00,12,16.95,16.95,16.85,16.9,275
DVZ18,2018-10-12 05:30,12,16.85,16.85,16.85,16.85,328
DVZ18,2018-10-12 06:00,12,16.9,16.9,16.85,16.85,78
DVZ18,2018-10-12 06:30,12,16.9,17,16.85,17,275
DVZ18,2018-10-12 07:00,12,16.95,16.95,16.9,16.95,794
DVZ18,2018-10-12 07:30,12,16.9,17,16.9,17,298
DVZ18,2018-10-12 08:00,12,17,17,16.95,17,224
DVZ18,2018-10-12 08:30,12,16.95,17.1,16.95,17,167
DVZ18,2018-10-12 09:00,12,17,17.25,16.95,17.25,133
DVZ18,2018-10-12 09:30,12,17.3,17.3,17.15,17.25,1177
DVZ18,2018-10-12 10:00,12,17.25,17.4,17.2,17.4,1619
DVZ18,2018-10-12 10:30,12,17.45,17.65,17.35,17.6,327
DVZ18,2018-10-12 11:00,12,17.6,17.9,17.55,17.9,174
DVZ18,2018-10-12 11:30,12,17.9,18.3,17.8,18.3,364
DVZ18,2018-10-12 12:00,12,18,18.05,17.95,18.05,50
DVZ18,2018-10-12 12:30,12,18,18.15,18,18.15,8
DVZ18,2018-10-12 13:30,12,17.7,17.7,17.7,17.7,4
DVZ18,2018-10-12 14:00,12,17.6,17.6,17.35,17.35,253
DVZ18,2018-10-12 14:30,12,17.3,17.35,17.2,17.35,716
DVZ18,2018-10-15 01:00,15,17.55,17.55,17.5,17.5,28
DVZ18,2018-10-15 02:00,15,17.55,17.55,17.3,17.35,263
DVZ18,2018-10-15 02:30,15,17.45,17.5,17.4,17.4,157
DVZ18,2018-10-15 03:00,15,17.45,17.5,17.3,17.5,94
DVZ18,2018-10-15 03:30,15,17.45,17.6,17.45,17.55,136
DVZ18,2018-10-15 04:00,15,17.6,17.6,17.45,17.45,31
DVZ18,2018-10-15 04:30,15,17.4,17.5,17.35,17.4,230
DVZ18,2018-10-15 05:00,15,17.4,17.4,17.3,17.35,140
DVZ18,2018-10-15 05:30,15,17.4,17.4,17.35,17.4,188
DVZ18,2018-10-15 06:00,15,17.4,17.4,17.35,17.35,66
DVZ18,2018-10-15 06:30,15,17.3,17.3,17.3,17.3,129
DVZ18,2018-10-15 07:00,15,17.25,17.3,17.25,17.3,452
DVZ18,2018-10-15 07:30,15,17.3,17.3,17.3,17.3,15
DVZ18,2018-10-15 08:00,15,17.3,17.35,17.3,17.35,149
DVZ18,2018-10-15 08:30,15,17.35,17.45,17.3,17.4,393
DVZ18,2018-10-15 09:00,15,17.5,17.6,17.5,17.5,477
DVZ18,2018-10-15 09:30,15,17.45,17.5,17.4,17.45,164
DVZ18,2018-10-15 10:00,15,17.4,17.45,17.25,17.3,745
DVZ18,2018-10-15 10:30,15,17.25,17.4,17.25,17.3,365
DVZ18,2018-10-15 11:00,15,17.4,17.4,17.35,17.35,20
DVZ18,2018-10-15 11:30,15,17.4,17.4,17.35,17.35,3
DVZ18,2018-10-15 12:00,15,17.3,17.3,17.3,17.3,2
DVZ18,2018-10-15 12:30,15,17.25,17.25,17.2,17.25,390
DVZ18,2018-10-15 13:30,15,17.15,17.15,17.15,17.15,4
DVZ18,2018-10-15 14:00,15,17.15,17.15,17.15,17.15,1
DVZ18,2018-10-15 14:30,15,17.15,17.15,17.15,17.15,6
DVZ18,2018-10-16 01:30,16,17.15,17.15,17.1,17.1,11
DVZ18,2018-10-16 02:00,16,17.1,17.25,16.95,16.95,624
DVZ18,2018-10-16 02:30,16,16.95,17.1,16.9,17.05,391
DVZ18,2018-10-16 03:00,16,17.05,17.05,16.85,16.95,545
DVZ18,2018-10-16 03:30,16,16.95,17.05,16.95,17.05,112
DVZ18,2018-10-16 04:00,16,17.1,17.2,17.05,17.1,1114
DVZ18,2018-10-16 04:30,16,17.1,17.1,17,17,172
DVZ18,2018-10-16 05:00,16,17,17.05,17,17,117
DVZ18,2018-10-16 05:30,16,17,17.05,17,17,194
DVZ18,2018-10-16 06:00,16,17.05,17.05,16.95,16.95,126
DVZ18,2018-10-16 06:30,16,17,17,16.95,17,26
DVZ18,2018-10-16 07:00,16,16.95,17,16.95,17,82
DVZ18,2018-10-16 07:30,16,17,17,16.9,16.9,95
DVZ18,2018-10-16 08:00,16,16.9,17,16.9,16.9,319
DVZ18,2018-10-16 08:30,16,16.9,17,16.9,16.9,137
DVZ18,2018-10-16 09:00,16,16.8,16.9,16.8,16.85,457
DVZ18,2018-10-16 09:30,16,16.85,16.9,16.8,16.8,773
DVZ18,2018-10-16 10:00,16,16.8,16.8,16.7,16.7,1342
DVZ18,2018-10-16 10:30,16,16.65,16.85,16.65,16.75,249
DVZ18,2018-10-16 11:00,16,16.8,16.85,16.8,16.85,24
DVZ18,2018-10-16 11:30,16,16.85,16.85,16.75,16.75,265
DVZ18,2018-10-16 12:00,16,16.75,16.75,16.75,16.75,4
DVZ18,2018-10-16 12:30,16,16.7,16.75,16.7,16.75,90
DVZ18,2018-10-16 13:00,16,16.75,16.75,16.7,16.7,14
DVZ18,2018-10-16 13:30,16,16.65,16.65,16.55,16.55,101
DVZ18,2018-10-16 14:00,16,16.6,16.6,16.5,16.5,25
DVZ18,2018-10-16 14:30,16,16.5,16.5,16.4,16.4,45
DVZ18,2018-10-17 01:00,17,16.4,16.4,16.4,16.4,13
DVZ18,2018-10-17 01:30,17,16.35,16.35,16.35,16.35,262
DVZ18,2018-10-17 02:00,17,16.4,16.45,16.35,16.45,86
DVZ18,2018-10-17 02:30,17,16.45,16.45,16.4,16.4,388
DVZ18,2018-10-17 03:00,17,16.45,16.55,16.45,16.55,300
DVZ18,2018-10-17 03:30,17,16.55,16.55,16.55,16.55,10
DVZ18,2018-10-17 04:00,17,16.55,16.55,16.55,16.55,188
DVZ18,2018-10-17 04:30,17,16.55,16.6,16.55,16.55,488
DVZ18,2018-10-17 05:00,17,16.6,16.75,16.6,16.7,1506
DVZ18,2018-10-17 05:30,17,16.65,16.65,16.6,16.65,1206
DVZ18,2018-10-17 06:00,17,16.6,16.65,16.6,16.65,53
DVZ18,2018-10-17 06:30,17,16.7,16.75,16.7,16.75,310
DVZ18,2018-10-17 07:00,17,16.75,16.75,16.7,16.75,91
DVZ18,2018-10-17 07:30,17,16.75,16.75,16.7,16.7,135
DVZ18,2018-10-17 08:00,17,16.7,16.7,16.6,16.6,427
DVZ18,2018-10-17 08:30,17,16.6,16.85,16.6,16.85,874
DVZ18,2018-10-17 09:00,17,16.85,17.05,16.85,17.05,1758
DVZ18,2018-10-17 09:30,17,17.05,17.2,17.05,17.05,1034
DVZ18,2018-10-17 10:00,17,17.1,17.15,16.9,17,1054
DVZ18,2018-10-17 10:30,17,16.95,17,16.85,16.85,622
DVZ18,2018-10-17 11:00,17,16.85,16.85,16.75,16.75,299
DVZ18,2018-10-17 11:30,17,16.85,16.85,16.75,16.75,124
DVZ18,2018-10-17 12:00,17,16.7,16.8,16.7,16.8,18
DVZ18,2018-10-17 12:30,17,16.8,16.8,16.8,16.8,8
DVZ18,2018-10-17 13:00,17,16.8,16.8,16.8,16.8,8
DVZ18,2018-10-17 13:30,17,17.05,17.05,16.7,16.7,20
DVZ18,2018-10-17 14:00,17,16.75,16.75,16.75,16.75,1
DVZ18,2018-10-17 14:30,17,16.75,16.8,16.75,16.75,29
DVZ18,2018-10-18 01:00,18,17,17,16.9,16.9,113
DVZ18,2018-10-18 01:30,18,16.95,16.95,16.95,16.95,100
DVZ18,2018-10-18 02:00,18,16.95,16.95,16.85,16.9,231
DVZ18,2018-10-18 02:30,18,16.85,16.85,16.7,16.75,1421
DVZ18,2018-10-18 03:00,18,16.75,16.8,16.75,16.75,338
DVZ18,2018-10-18 03:30,18,16.8,16.8,16.65,16.7,999
DVZ18,2018-10-18 04:00,18,16.7,16.75,16.7,16.7,634
DVZ18,2018-10-18 04:30,18,16.75,16.8,16.6,16.6,274
DVZ18,2018-10-18 05:00,18,16.65,16.65,16.65,16.65,123
DVZ18,2018-10-18 05:30,18,16.7,16.75,16.7,16.75,194
DVZ18,2018-10-18 06:00,18,16.75,16.75,16.7,16.75,149
DVZ18,2018-10-18 06:30,18,16.8,16.85,16.8,16.85,263
DVZ18,2018-10-18 07:00,18,16.85,16.9,16.85,16.85,211
DVZ18,2018-10-18 07:30,18,16.8,16.8,16.8,16.8,70
DVZ18,2018-10-18 08:00,18,16.8,16.85,16.8,16.85,819
DVZ18,2018-10-18 08:30,18,16.9,16.95,16.85,16.9,870
DVZ18,2018-10-18 09:00,18,16.95,17.05,16.9,16.95,909
DVZ18,2018-10-18 09:30,18,16.85,16.95,16.85,16.95,1340
DVZ18,2018-10-18 10:00,18,16.95,17.2,16.95,17.15,953
DVZ18,2018-10-18 10:30,18,17.15,17.5,17.1,17.4,4855
DVZ18,2018-10-18 11:00,18,17.45,17.5,17.4,17.5,591
DVZ18,2018-10-18 11:30,18,17.3,17.4,17.3,17.4,77
DVZ18,2018-10-18 12:00,18,17.45,17.6,17.45,17.6,639
DVZ18,2018-10-18 12:30,18,17.65,17.8,17.65,17.65,49
DVZ18,2018-10-18 13:00,18,17.65,17.75,17.65,17.75,51
DVZ18,2018-10-18 13:30,18,17.75,17.75,17.5,17.5,169
DVZ18,2018-10-18 14:00,18,17.55,17.55,17.55,17.55,5
DVZ18,2018-10-18 14:30,18,17.45,17.55,17.35,17.55,16
DVZ18,2018-10-19 01:00,19,17.2,17.25,17.2,17.25,6
DVZ18,2018-10-19 01:30,19,17.3,17.3,17.2,17.2,68
DVZ18,2018-10-19 02:00,19,17.2,17.25,17.15,17.25,371
DVZ18,2018-10-19 02:30,19,17.25,17.5,17.25,17.45,1410
DVZ18,2018-10-19 03:00,19,17.5,17.75,17.5,17.7,5021
DVZ18,2018-10-19 03:30,19,17.7,17.7,17.6,17.6,757
DVZ18,2018-10-19 04:00,19,17.65,17.65,17.6,17.65,664
DVZ18,2018-10-19 04:30,19,17.65,17.75,17.6,17.7,423
DVZ18,2018-10-19 05:00,19,17.75,17.75,17.5,17.5,662
DVZ18,2018-10-19 05:30,19,17.5,17.6,17.5,17.6,335
DVZ18,2018-10-19 06:00,19,17.55,17.55,17.4,17.4,207
DVZ18,2018-10-19 06:30,19,17.4,17.4,17.4,17.4,9
DVZ18,2018-10-19 07:00,19,17.35,17.35,17.3,17.35,136
DVZ18,2018-10-19 07:30,19,17.4,17.5,17.4,17.45,297
DVZ18,2018-10-19 08:00,19,17.45,17.5,17.4,17.45,618
DVZ18,2018-10-19 08:30,19,17.5,17.5,17.2,17.2,2200
DVZ18,2018-10-19 09:00,19,17.15,17.3,17.15,17.3,1587
DVZ18,2018-10-19 09:30,19,17.3,17.3,17.2,17.25,1550
DVZ18,2018-10-19 10:00,19,17.25,17.4,17.2,17.35,517
DVZ18,2018-10-19 10:30,19,17.3,17.35,17.25,17.25,1732
DVZ18,2018-10-19 11:00,19,17.25,17.6,17.2,17.6,1632
DVZ18,2018-10-19 11:30,19,17.55,17.7,17.55,17.6,558
DVZ18,2018-10-19 12:00,19,17.65,17.65,17.55,17.55,29
DVZ18,2018-10-19 12:30,19,17.5,17.5,17.5,17.5,12
DVZ18,2018-10-19 13:00,19,17.55,17.7,17.55,17.7,104
DVZ18,2018-10-19 13:30,19,17.55,17.55,17.55,17.55,1
DVZ18,2018-10-19 14:00,19,17.7,17.7,17.6,17.6,13
DVZ18,2018-10-19 14:30,19,17.55,17.55,17.4,17.5,72
DVZ18,2018-10-22 01:00,22,17.2,17.3,17.15,17.15,388
DVZ18,2018-10-22 01:30,22,17.15,17.2,17.15,17.2,86
DVZ18,2018-10-22 02:00,22,17.2,17.25,17.1,17.2,486
DVZ18,2018-10-22 02:30,22,17.15,17.2,17.15,17.15,489
DVZ18,2018-10-22 03:00,22,17.2,17.3,17.2,17.3,65
DVZ18,2018-10-22 03:30,22,17.25,17.35,17.25,17.3,231
DVZ18,2018-10-22 04:00,22,17.25,17.25,17.2,17.25,118
DVZ18,2018-10-22 04:30,22,17.3,17.3,17.3,17.3,34
DVZ18,2018-10-22 05:00,22,17.35,17.35,17.2,17.2,128
DVZ18,2018-10-22 05:30,22,17.15,17.2,17.15,17.15,592
DVZ18,2018-10-22 06:00,22,17.15,17.15,17.1,17.15,90
DVZ18,2018-10-22 06:30,22,17.1,17.1,17.05,17.1,399
DVZ18,2018-10-22 07:00,22,17.1,17.1,17.1,17.1,102
DVZ18,2018-10-22 07:30,22,17.15,17.2,17.15,17.2,112
DVZ18,2018-10-22 08:00,22,17.2,17.25,17.2,17.2,282
DVZ18,2018-10-22 08:30,22,17.15,17.4,17.15,17.35,3155
DVZ18,2018-10-22 09:00,22,17.35,17.45,17.3,17.4,2129
DVZ18,2018-10-22 09:30,22,17.4,17.4,17.2,17.2,1144
DVZ18,2018-10-22 10:00,22,17.2,17.3,17.2,17.3,1861
DVZ18,2018-10-22 10:30,22,17.3,17.35,17.25,17.25,1793
DVZ18,2018-10-22 11:00,22,17.3,17.3,17.25,17.3,92
DVZ18,2018-10-22 11:30,22,17.3,17.3,17.3,17.3,190
DVZ18,2018-10-22 12:00,22,17.3,17.3,17.2,17.2,150
DVZ18,2018-10-22 12:30,22,17.2,17.2,17.2,17.2,98
DVZ18,2018-10-22 13:00,22,17.25,17.25,17.25,17.25,4
DVZ18,2018-10-22 13:30,22,17.2,17.2,17.2,17.2,4
DVZ18,2018-10-22 14:00,22,17.15,17.15,17.15,17.15,33
DVZ18,2018-10-22 14:30,22,17.1,17.1,17.1,17.1,44
DVZ18,2018-10-23 01:00,23,18.05,18.2,17.65,17.9,424
DVZ18,2018-10-23 01:30,23,17.85,17.9,17.8,17.85,328
DVZ18,2018-10-23 02:00,23,17.75,17.85,17.6,17.7,699
DVZ18,2018-10-23 02:30,23,17.7,17.8,17.6,17.8,739
DVZ18,2018-10-23 03:00,23,17.8,18.05,17.8,18,922
DVZ18,2018-10-23 03:30,23,17.95,17.95,17.9,17.95,419
DVZ18,2018-10-23 04:00,23,18,18,17.95,18,177
DVZ18,2018-10-23 04:30,23,18,18,17.85,17.85,591
DVZ18,2018-10-23 05:00,23,17.85,17.85,17.85,17.85,250
DVZ18,2018-10-23 05:30,23,17.85,17.9,17.85,17.85,441
DVZ18,2018-10-23 06:00,23,17.9,17.9,17.85,17.85,93
DVZ18,2018-10-23 06:30,23,17.9,18,17.85,17.85,598
DVZ18,2018-10-23 07:00,23,17.85,17.9,17.8,17.9,721
DVZ18,2018-10-23 07:30,23,17.85,17.95,17.85,17.9,487
DVZ18,2018-10-23 08:00,23,17.95,18.15,17.95,18.05,464
DVZ18,2018-10-23 08:30,23,18.05,18.05,17.9,18.05,801
DVZ18,2018-10-23 09:00,23,18.05,18.3,18.05,18.05,938
DVZ18,2018-10-23 09:30,23,18.1,18.3,18.1,18.15,1227
DVZ18,2018-10-23 10:00,23,18.15,18.2,17.95,18.05,1938
DVZ18,2018-10-23 10:30,23,18.05,18.2,17.95,18.15,793
DVZ18,2018-10-23 11:00,23,18.15,18.2,17.9,17.9,82
DVZ18,2018-10-23 11:30,23,17.75,17.8,17.6,17.8,185
DVZ18,2018-10-23 12:00,23,17.7,17.7,17.6,17.6,13
DVZ18,2018-10-23 12:30,23,17.7,17.7,17.7,17.7,8
DVZ18,2018-10-23 13:00,23,17.7,17.7,17.45,17.55,32
DVZ18,2018-10-23 13:30,23,17.45,17.45,17.35,17.35,22
DVZ18,2018-10-23 14:00,23,17.35,17.4,17.35,17.4,87
DVZ18,2018-10-23 14:30,23,17.4,17.5,17.4,17.4,91
DVZ18,2018-10-24 01:00,24,17.5,17.5,17.5,17.5,48
DVZ18,2018-10-24 01:30,24,17.55,17.7,17.55,17.7,210
DVZ18,2018-10-24 02:00,24,17.75,17.8,17.7,17.75,669
DVZ18,2018-10-24 02:30,24,17.8,17.8,17.7,17.8,744
DVZ18,2018-10-24 03:00,24,17.8,17.85,17.8,17.8,65
DVZ18,2018-10-24 03:30,24,17.8,17.95,17.75,17.85,320
DVZ18,2018-10-24 04:00,24,17.85,17.85,17.75,17.75,272
DVZ18,2018-10-24 04:30,24,17.75,17.75,17.65,17.7,204
DVZ18,2018-10-24 05:00,24,17.65,17.65,17.55,17.6,1224
DVZ18,2018-10-24 05:30,24,17.6,17.7,17.6,17.6,847
DVZ18,2018-10-24 06:00,24,17.6,17.65,17.5,17.6,1077
DVZ18,2018-10-24 06:30,24,17.55,17.55,17.4,17.4,200
DVZ18,2018-10-24 07:00,24,17.4,17.4,17.4,17.4,552
DVZ18,2018-10-24 07:30,24,17.4,17.5,17.4,17.45,287
DVZ18,2018-10-24 08:00,24,17.45,17.5,17.45,17.5,125
DVZ18,2018-10-24 08:30,24,17.55,17.65,17.5,17.65,545
DVZ18,2018-10-24 09:00,24,17.7,17.8,17.65,17.75,588
DVZ18,2018-10-24 09:30,24,17.75,17.85,17.7,17.8,538
DVZ18,2018-10-24 10:00,24,17.8,18.1,17.8,18.1,1778
DVZ18,2018-10-24 10:30,24,18.15,18.15,17.7,17.8,649
DVZ18,2018-10-24 11:00,24,17.8,17.8,17.7,17.8,379
DVZ18,2018-10-24 11:30,24,17.8,17.8,17.8,17.8,10
DVZ18,2018-10-24 12:00,24,17.95,18.05,17.95,18.05,12
DVZ18,2018-10-24 12:30,24,18.15,18.15,18.05,18.05,7
DVZ18,2018-10-24 13:00,24,18.1,18.1,18.1,18.1,11
DVZ18,2018-10-24 14:00,24,18.2,18.3,18.2,18.3,27
DVZ18,2018-10-24 14:30,24,18.4,18.55,18.35,18.55,221
DVZ18,2018-10-25 01:00,25,18.3,18.35,18.2,18.2,67
DVZ18,2018-10-25 01:30,25,18.25,18.25,18.25,18.25,43
DVZ18,2018-10-25 02:00,25,18.25,18.3,18.15,18.25,369
DVZ18,2018-10-25 02:30,25,18.25,18.25,18.05,18.15,612
DVZ18,2018-10-25 03:00,25,18.2,18.2,18.15,18.2,876
DVZ18,2018-10-25 03:30,25,18.15,18.15,18.1,18.1,219
DVZ18,2018-10-25 04:00,25,18.1,18.1,17.9,17.9,585
DVZ18,2018-10-25 04:30,25,17.9,17.9,17.85,17.9,104
DVZ18,2018-10-25 05:00,25,17.95,18,17.95,18,141
DVZ18,2018-10-25 05:30,25,18,18,18,18,72
DVZ18,2018-10-25 06:00,25,18.05,18.05,18,18,396
DVZ18,2018-10-25 06:30,25,18,18.05,18,18.05,60
DVZ18,2018-10-25 07:00,25,18,18.15,18,18.1,2037
DVZ18,2018-10-25 07:30,25,18.1,18.2,18.1,18.2,1213
DVZ18,2018-10-25 08:00,25,18.25,18.3,18.2,18.2,361
DVZ18,2018-10-25 08:30,25,18.25,18.35,18.05,18.1,1278
DVZ18,2018-10-25 09:00,25,18.15,18.2,18,18.05,1603
DVZ18,2018-10-25 09:30,25,18.05,18.1,18,18.05,2006
DVZ18,2018-10-25 10:00,25,18.1,18.25,17.95,18,1366
DVZ18,2018-10-25 10:30,25,17.95,18.05,17.95,17.95,1217
DVZ18,2018-10-25 11:00,25,18,18.2,17.95,18.15,792
DVZ18,2018-10-25 11:30,25,18.15,18.15,18.1,18.1,73
DVZ18,2018-10-25 12:00,25,18.05,18.15,18.05,18.1,57
DVZ18,2018-10-25 12:30,25,18.1,18.1,18.05,18.05,13
DVZ18,2018-10-25 13:00,25,18,18,17.9,17.9,292
DVZ18,2018-10-25 13:30,25,17.9,17.9,17.85,17.85,40
DVZ18,2018-10-25 14:00,25,17.9,17.9,17.9,17.9,1
DVZ18,2018-10-25 14:30,25,17.95,18.1,17.95,18.1,11
DVZ18,2018-10-26 01:00,26,18.5,18.75,18.35,18.35,561
DVZ18,2018-10-26 01:30,26,18.35,18.4,18.3,18.3,613
DVZ18,2018-10-26 02:00,26,18.35,18.65,18.35,18.6,448
DVZ18,2018-10-26 02:30,26,18.6,18.7,18.5,18.65,1651
DVZ18,2018-10-26 03:00,26,18.7,18.7,18.65,18.65,1058
DVZ18,2018-10-26 03:30,26,18.65,18.8,18.65,18.75,423
DVZ18,2018-10-26 04:00,26,18.75,19.05,18.75,19,257
DVZ18,2018-10-26 04:30,26,19,19.1,18.85,18.95,524
DVZ18,2018-10-26 05:00,26,18.85,18.85,18.75,18.8,519
DVZ18,2018-10-26 05:30,26,18.75,18.9,18.75,18.9,195
DVZ18,2018-10-26 06:00,26,18.85,18.85,18.8,18.8,387
DVZ18,2018-10-26 06:30,26,18.8,18.95,18.8,18.95,529
DVZ18,2018-10-26 07:00,26,18.95,18.95,18.8,18.8,243
DVZ18,2018-10-26 07:30,26,18.7,18.75,18.65,18.65,505
DVZ18,2018-10-26 08:00,26,18.65,18.8,18.65,18.75,205
DVZ18,2018-10-26 08:30,26,18.8,18.85,18.7,18.75,796
DVZ18,2018-10-26 09:00,26,18.85,19.05,18.85,18.85,940
DVZ18,2018-10-26 09:30,26,18.95,19.25,18.95,19.25,2111
DVZ18,2018-10-26 10:00,26,19.2,19.25,18.8,18.9,2354
DVZ18,2018-10-26 10:30,26,18.85,18.95,18.7,18.85,315
DVZ18,2018-10-26 11:00,26,18.85,18.9,18.55,18.6,345
DVZ18,2018-10-26 11:30,26,18.55,18.55,18.3,18.5,799
DVZ18,2018-10-26 12:00,26,18.45,18.5,18.35,18.45,132
DVZ18,2018-10-26 12:30,26,18.55,18.65,18.5,18.6,236
DVZ18,2018-10-26 13:00,26,18.75,18.8,18.75,18.8,116
DVZ18,2018-10-26 13:30,26,18.7,18.95,18.7,18.95,9
DVZ18,2018-10-26 14:00,26,19,19,18.9,18.95,22
DVZ18,2018-10-26 14:30,26,18.95,18.95,18.85,18.85,9
DVZ18,2018-10-29 02:00,29,18.55,18.55,18.55,18.55,9
DVZ18,2018-10-29 02:30,29,18.55,18.6,18.45,18.45,103
DVZ18,2018-10-29 03:00,29,18.45,18.55,18.4,18.55,190
DVZ18,2018-10-29 03:30,29,18.55,18.55,18.5,18.55,160
DVZ18,2018-10-29 04:00,29,18.55,18.55,18.4,18.4,507
DVZ18,2018-10-29 04:30,29,18.4,18.4,18.25,18.25,1103
DVZ18,2018-10-29 05:00,29,18.25,18.25,18.15,18.15,582
DVZ18,2018-10-29 05:30,29,18.15,18.15,18.05,18.05,528
DVZ18,2018-10-29 06:00,29,18.1,18.1,18,18,574
DVZ18,2018-10-29 06:30,29,18,18.2,18,18.15,566
DVZ18,2018-10-29 07:00,29,18.2,18.2,18.15,18.15,423
DVZ18,2018-10-29 07:30,29,18.1,18.2,18.1,18.15,849
DVZ18,2018-10-29 08:00,29,18.2,18.3,18.15,18.3,149
DVZ18,2018-10-29 08:30,29,18.2,18.4,18.2,18.3,528
DVZ18,2018-10-29 09:00,29,18.25,18.25,18.2,18.2,202
DVZ18,2018-10-29 09:30,29,18.25,18.35,18.2,18.25,258
DVZ18,2018-10-29 10:00,29,18.25,18.45,18.2,18.4,724
DVZ18,2018-10-29 10:30,29,18.45,18.5,18.35,18.5,507
DVZ18,2018-10-29 11:00,29,18.5,18.7,18.5,18.65,1678
DVZ18,2018-10-29 11:30,29,18.65,18.7,18.5,18.7,965
DVZ18,2018-10-29 12:00,29,18.65,18.7,18.5,18.7,208
DVZ18,2018-10-29 12:30,29,18.6,18.6,18.55,18.6,50
DVZ18,2018-10-29 13:00,29,18.75,18.9,18.75,18.9,303
DVZ18,2018-10-29 13:30,29,19,19.15,18.9,19.15,752
DVZ18,2018-10-29 14:00,29,19.15,19.45,19.15,19.3,528
DVZ18,2018-10-29 14:30,29,19.45,19.65,19,19.1,385
DVZ18,2018-10-29 15:00,29,18.9,18.9,18.9,18.9,22
DVZ18,2018-10-30 02:00,30,18.65,18.65,18.55,18.55,190
DVZ18,2018-10-30 02:30,30,18.55,18.6,18.5,18.6,156
DVZ18,2018-10-30 03:00,30,18.55,18.65,18.55,18.55,250
DVZ18,2018-10-30 03:30,30,18.55,18.7,18.55,18.7,463
DVZ18,2018-10-30 04:00,30,18.75,18.95,18.75,18.9,1184
DVZ18,2018-10-30 04:30,30,18.9,18.9,18.75,18.8,602
DVZ18,2018-10-30 05:00,30,18.8,18.9,18.65,18.7,840
DVZ18,2018-10-30 05:30,30,18.7,18.85,18.7,18.85,204
DVZ18,2018-10-30 06:00,30,18.9,18.9,18.8,18.8,372
DVZ18,2018-10-30 06:30,30,18.8,18.85,18.75,18.75,118
DVZ18,2018-10-30 07:00,30,18.65,18.85,18.65,18.85,306
DVZ18,2018-10-30 07:30,30,18.85,18.9,18.8,18.9,183
DVZ18,2018-10-30 08:00,30,18.9,19.15,18.9,19.1,1032
DVZ18,2018-10-30 08:30,30,19.15,19.15,18.85,18.85,420
DVZ18,2018-10-30 09:00,30,18.85,18.95,18.85,18.95,572
DVZ18,2018-10-30 09:30,30,18.95,19.05,18.95,19.05,384
DVZ18,2018-10-30 10:00,30,19.1,19.1,18.9,18.9,331
DVZ18,2018-10-30 10:30,30,18.9,18.9,18.75,18.9,830
DVZ18,2018-10-30 11:00,30,18.95,18.95,18.8,18.85,1119
DVZ18,2018-10-30 11:30,30,18.85,19.05,18.8,19,308
DVZ18,2018-10-30 12:00,30,19,19.05,18.95,19.05,35
DVZ18,2018-10-30 12:30,30,19.05,19.05,18.95,18.95,52
DVZ18,2018-10-30 13:30,30,18.85,18.85,18.8,18.8,140
DVZ18,2018-10-30 14:00,30,18.85,18.85,18.7,18.7,76
DVZ18,2018-10-30 14:30,30,18.7,18.75,18.55,18.55,446
DVZ18,2018-10-30 15:00,30,18.55,18.7,18.55,18.7,51
DVZ18,2018-10-30 15:30,30,18.6,18.6,18.45,18.45,16
DVZ18,2018-10-31 02:00,31,18.25,18.4,18.25,18.35,167
DVZ18,2018-10-31 02:30,31,18.35,18.35,18.35,18.35,8
DVZ18,2018-10-31 03:00,31,18.3,18.35,18.2,18.25,429
DVZ18,2018-10-31 03:30,31,18.25,18.25,18.15,18.15,134
DVZ18,2018-10-31 04:00,31,18.15,18.25,18.15,18.15,600
DVZ18,2018-10-31 04:30,31,18.15,18.35,18.15,18.35,1003
DVZ18,2018-10-31 05:00,31,18.3,18.3,18.25,18.25,265
DVZ18,2018-10-31 05:30,31,18.25,18.25,18.2,18.2,37
DVZ18,2018-10-31 06:00,31,18.2,18.2,18.15,18.2,46
DVZ18,2018-10-31 06:30,31,18.25,18.25,18.2,18.2,105
DVZ18,2018-10-31 07:00,31,18.25,18.25,18.15,18.15,138
DVZ18,2018-10-31 07:30,31,18.2,18.2,18.2,18.2,55
DVZ18,2018-10-31 08:00,31,18.2,18.3,18.2,18.25,344
DVZ18,2018-10-31 08:30,31,18.25,18.3,18.1,18.1,705
DVZ18,2018-10-31 09:00,31,18.05,18.15,18.05,18.1,649
DVZ18,2018-10-31 09:30,31,18.1,18.2,18.05,18.15,1049
DVZ18,2018-10-31 10:00,31,18.15,18.2,18.1,18.1,841
DVZ18,2018-10-31 10:30,31,18.05,18.2,18.05,18.15,1964
DVZ18,2018-10-31 11:00,31,18.2,18.3,18.05,18.2,2425
DVZ18,2018-10-31 11:30,31,18.15,18.15,18.05,18.05,901
DVZ18,2018-10-31 12:00,31,18.1,18.1,17.95,18.05,207
DVZ18,2018-10-31 13:00,31,18.05,18.05,17.95,17.95,111
DVZ18,2018-10-31 13:30,31,17.95,18.05,17.95,17.95,128
DVZ18,2018-10-31 14:00,31,17.9,17.95,17.8,17.95,392
DVZ18,2018-10-31 14:30,31,18,18.05,18,18.05,28
DVZ18,2018-10-31 15:00,31,18.1,18.15,18.1,18.15,12
DVZ18,2018-10-31 15:30,31,18.2,18.2,18.1,18.1,29
DVZ18,2018-11-01 02:00,1,18.2,18.2,18.2,18.2,26
DVZ18,2018-11-01 02:30,1,18.15,18.15,18.15,18.15,190
DVZ18,2018-11-01 03:00,1,18.05,18.15,18,18,616
DVZ18,2018-11-01 03:30,1,18,18.1,17.95,18,509
DVZ18,2018-11-01 04:00,1,18,18,17.9,17.9,1052
DVZ18,2018-11-01 04:30,1,17.9,17.95,17.85,17.85,377
DVZ18,2018-11-01 05:00,1,17.85,17.9,17.8,17.9,539
DVZ18,2018-11-01 05:30,1,17.9,17.9,17.85,17.9,199
DVZ18,2018-11-01 06:00,1,17.9,17.9,17.9,17.9,85
DVZ18,2018-11-01 06:30,1,17.95,18,17.95,18,195
DVZ18,2018-11-01 07:00,1,18,18.05,18,18.05,197
DVZ18,2018-11-01 07:30,1,18.1,18.15,18.1,18.1,136
DVZ18,2018-11-01 08:00,1,18.1,18.1,18.05,18.05,165
DVZ18,2018-11-01 08:30,1,18.05,18.25,18,18.15,2029
DVZ18,2018-11-01 09:00,1,18.15,18.3,18,18.05,1252
DVZ18,2018-11-01 09:30,1,18.05,18.1,18,18,835
DVZ18,2018-11-01 10:00,1,18,18.05,17.95,17.95,598
DVZ18,2018-11-01 10:30,1,17.9,17.95,17.85,17.9,1134
DVZ18,2018-11-01 11:00,1,17.85,17.9,17.75,17.85,2684
DVZ18,2018-11-01 11:30,1,17.85,17.85,17.75,17.8,874
DVZ18,2018-11-01 12:00,1,17.75,17.85,17.75,17.8,354
DVZ18,2018-11-01 12:30,1,17.8,17.85,17.8,17.85,1039
DVZ18,2018-11-01 13:00,1,17.85,17.85,17.75,17.75,6
DVZ18,2018-11-01 13:30,1,17.75,17.75,17.75,17.75,42
DVZ18,2018-11-01 14:00,1,17.75,17.75,17.75,17.75,1
DVZ18,2018-11-01 14:30,1,17.8,17.8,17.65,17.7,78
DVZ18,2018-11-01 15:00,1,17.7,17.7,17.65,17.65,20
DVZ18,2018-11-01 15:30,1,17.65,17.65,17.65,17.65,18
DVZ18,2018-11-02 02:00,2,17.4,17.4,17.3,17.35,168
DVZ18,2018-11-02 02:30,2,17.35,17.35,17.35,17.35,118
DVZ18,2018-11-02 03:00,2,17.35,17.45,17.35,17.35,109
DVZ18,2018-11-02 03:30,2,17.3,17.45,17.3,17.45,159
DVZ18,2018-11-02 04:00,2,17.35,17.4,17.3,17.35,464
DVZ18,2018-11-02 04:30,2,17.35,17.4,17.35,17.35,519
DVZ18,2018-11-02 05:00,2,17.4,17.4,17.3,17.35,876
DVZ18,2018-11-02 05:30,2,17.3,17.35,17.3,17.3,599
DVZ18,2018-11-02 06:00,2,17.25,17.25,17.25,17.25,406
DVZ18,2018-11-02 06:30,2,17.2,17.2,17.2,17.2,61
DVZ18,2018-11-02 07:00,2,17.2,17.3,17.15,17.25,881
DVZ18,2018-11-02 07:30,2,17.25,17.3,17.2,17.2,522
DVZ18,2018-11-02 08:00,2,17.2,17.35,17.2,17.3,322
DVZ18,2018-11-02 08:30,2,17.2,17.3,17.15,17.3,839
DVZ18,2018-11-02 09:00,2,17.3,17.6,17.3,17.6,1931
DVZ18,2018-11-02 09:30,2,17.65,17.8,17.65,17.65,774
DVZ18,2018-11-02 10:00,2,17.65,17.85,17.65,17.85,1087
DVZ18,2018-11-02 10:30,2,17.8,17.9,17.8,17.8,822
DVZ18,2018-11-02 11:00,2,17.75,17.95,17.75,17.8,994
DVZ18,2018-11-02 11:30,2,17.9,18.1,17.9,18.1,1269
DVZ18,2018-11-02 12:00,2,18.1,18.1,18.05,18.05,119
DVZ18,2018-11-02 12:30,2,18,18.05,17.95,17.95,325
DVZ18,2018-11-02 13:00,2,18,18,17.8,17.8,15
DVZ18,2018-11-02 14:00,2,17.75,17.75,17.75,17.75,8
DVZ18,2018-11-02 15:00,2,17.6,17.6,17.55,17.6,21
DVZ18,2018-11-05 02:00,5,17.8,17.8,17.7,17.75,476
DVZ18,2018-11-05 02:30,5,17.75,17.85,17.75,17.8,191
DVZ18,2018-11-05 03:00,5,17.8,17.8,17.75,17.75,130
DVZ18,2018-11-05 03:30,5,17.75,17.75,17.75,17.75,77
DVZ18,2018-11-05 04:00,5,17.7,17.7,17.65,17.7,147
DVZ18,2018-11-05 04:30,5,17.7,17.75,17.7,17.75,160
DVZ18,2018-11-05 05:00,5,17.65,17.65,17.6,17.6,61
DVZ18,2018-11-05 05:30,5,17.6,17.6,17.55,17.55,41
DVZ18,2018-11-05 06:00,5,17.6,17.6,17.55,17.55,84
DVZ18,2018-11-05 06:30,5,17.55,17.6,17.55,17.6,70
DVZ18,2018-11-05 07:00,5,17.6,17.6,17.55,17.55,102
DVZ18,2018-11-05 07:30,5,17.6,17.6,17.5,17.55,20
DVZ18,2018-11-05 08:00,5,17.55,17.6,17.5,17.5,35
DVZ18,2018-11-05 08:30,5,17.55,17.6,17.5,17.6,202
DVZ18,2018-11-05 09:00,5,17.55,17.65,17.55,17.65,518
DVZ18,2018-11-05 09:30,5,17.6,17.6,17.5,17.5,916
DVZ18,2018-11-05 10:00,5,17.45,17.5,17.4,17.45,1562
DVZ18,2018-11-05 10:30,5,17.5,17.55,17.45,17.5,2290
DVZ18,2018-11-05 11:00,5,17.5,17.55,17.5,17.5,196
DVZ18,2018-11-05 12:00,5,17.55,17.55,17.55,17.55,10
DVZ18,2018-11-05 12:30,5,17.5,17.5,17.5,17.5,39
DVZ18,2018-11-05 13:00,5,17.5,17.5,17.35,17.35,699
DVZ18,2018-11-05 13:30,5,17.35,17.4,17.35,17.4,45
DVZ18,2018-11-05 14:30,5,17.5,17.5,17.45,17.45,33
DVZ18,2018-11-06 01:00,6,17.2,17.2,17.2,17.2,2
DVZ18,2018-11-06 02:00,6,17.35,17.5,17.35,17.5,177
DVZ18,2018-11-06 02:30,6,17.5,17.55,17.5,17.5,110
DVZ18,2018-11-06 03:00,6,17.5,17.65,17.45,17.65,1638
DVZ18,2018-11-06 03:30,6,17.6,17.85,17.6,17.75,682
DVZ18,2018-11-06 04:00,6,17.75,17.75,17.65,17.75,1181
DVZ18,2018-11-06 04:30,6,17.75,17.75,17.7,17.75,261
DVZ18,2018-11-06 05:00,6,17.7,17.7,17.65,17.65,108
DVZ18,2018-11-06 05:30,6,17.65,17.65,17.65,17.65,21
DVZ18,2018-11-06 06:00,6,17.7,17.7,17.7,17.7,6
DVZ18,2018-11-06 06:30,6,17.7,17.75,17.7,17.75,143
DVZ18,2018-11-06 07:00,6,17.7,17.75,17.7,17.75,548
DVZ18,2018-11-06 07:30,6,17.75,17.8,17.75,17.75,1186
DVZ18,2018-11-06 08:00,6,17.7,17.7,17.6,17.65,110
DVZ18,2018-11-06 08:30,6,17.65,17.65,17.45,17.55,531
DVZ18,2018-11-06 09:00,6,17.5,17.55,17.45,17.45,1200
DVZ18,2018-11-06 09:30,6,17.45,17.45,17.4,17.45,270
DVZ18,2018-11-06 10:00,6,17.45,17.45,17.3,17.3,374
DVZ18,2018-11-06 10:30,6,17.35,17.4,17.2,17.25,961
DVZ18,2018-11-06 11:00,6,17.25,17.25,17.2,17.25,340
DVZ18,2018-11-06 11:30,6,17.2,17.2,17.15,17.15,564
DVZ18,2018-11-06 12:00,6,17.15,17.15,17.1,17.15,117
DVZ18,2018-11-06 12:30,6,17.15,17.15,17.15,17.15,63
DVZ18,2018-11-06 13:00,6,17.25,17.35,17.25,17.35,27
DVZ18,2018-11-06 13:30,6,17.35,17.35,17.15,17.2,57
DVZ18,2018-11-06 14:00,6,17.2,17.2,17.1,17.15,140
DVZ18,2018-11-06 14:30,6,17.2,17.25,17.1,17.1,119
DVZ18,2018-11-07 01:00,7,16.9,16.95,16.85,16.95,85
DVZ18,2018-11-07 01:30,7,16.95,16.95,16.9,16.9,264
DVZ18,2018-11-07 02:00,7,16.9,16.9,16.65,16.7,487
DVZ18,2018-11-07 02:30,7,16.65,16.65,16.6,16.6,281
DVZ18,2018-11-07 03:00,7,16.55,16.55,16.45,16.45,1113
DVZ18,2018-11-07 03:30,7,16.45,16.5,16.4,16.45,1067
DVZ18,2018-11-07 04:00,7,16.45,16.5,16.45,16.5,840
DVZ18,2018-11-07 04:30,7,16.5,16.5,16.5,16.5,568
DVZ18,2018-11-07 05:00,7,16.5,16.5,16.45,16.45,145
DVZ18,2018-11-07 05:30,7,16.5,16.5,16.5,16.5,395
DVZ18,2018-11-07 06:00,7,16.5,16.55,16.5,16.55,898
DVZ18,2018-11-07 06:30,7,16.5,16.65,16.5,16.6,308
DVZ18,2018-11-07 07:00,7,16.6,16.6,16.55,16.55,137
DVZ18,2018-11-07 07:30,7,16.55,16.6,16.55,16.6,560
DVZ18,2018-11-07 08:00,7,16.55,16.6,16.55,16.55,1260
DVZ18,2018-11-07 08:30,7,16.5,16.55,16.45,16.5,860
DVZ18,2018-11-07 09:00,7,16.5,16.5,16.45,16.45,1575
DVZ18,2018-11-07 09:30,7,16.4,16.4,16.25,16.25,983
DVZ18,2018-11-07 10:00,7,16.3,16.35,16.25,16.3,1871
DVZ18,2018-11-07 10:30,7,16.3,16.35,16.25,16.25,1200
DVZ18,2018-11-07 11:00,7,16.25,16.35,16.25,16.3,280
DVZ18,2018-11-07 11:30,7,16.25,16.25,16.25,16.25,39
DVZ18,2018-11-07 12:00,7,16.25,16.25,16.25,16.25,1
DVZ18,2018-11-07 12:30,7,16.3,16.3,16.3,16.3,285
DVZ18,2018-11-07 13:00,7,16.25,16.25,16.25,16.25,64
DVZ18,2018-11-07 13:30,7,16.2,16.2,16.15,16.2,66
DVZ18,2018-11-07 14:00,7,16.15,16.15,16.15,16.15,2
DVZ18,2018-11-07 14:30,7,16.2,16.2,16.05,16.15,5
DVZ18,2018-11-08 01:00,8,16.1,16.1,16.05,16.05,31
DVZ18,2018-11-08 01:30,8,16.1,16.1,16.1,16.1,32
DVZ18,2018-11-08 02:00,8,16.05,16.1,15.85,15.85,1393
DVZ18,2018-11-08 02:30,8,15.9,15.9,15.8,15.85,1589
DVZ18,2018-11-08 03:00,8,15.85,15.9,15.8,15.8,1804
DVZ18,2018-11-08 03:30,8,15.8,15.9,15.8,15.9,1719
DVZ18,2018-11-08 04:00,8,16,16.05,15.9,15.9,1388
DVZ18,2018-11-08 04:30,8,15.9,15.95,15.9,15.95,179
DVZ18,2018-11-08 05:00,8,16,16,15.8,15.8,307
DVZ18,2018-11-08 05:30,8,15.85,15.85,15.8,15.85,143
DVZ18,2018-11-08 06:00,8,15.85,15.85,15.8,15.8,11
DVZ18,2018-11-08 06:30,8,15.8,15.8,15.75,15.8,798
DVZ18,2018-11-08 07:00,8,15.8,15.8,15.8,15.8,56
DVZ18,2018-11-08 07:30,8,15.75,15.8,15.75,15.8,118
DVZ18,2018-11-08 08:00,8,15.8,15.85,15.75,15.8,289
DVZ18,2018-11-08 08:30,8,15.8,15.8,15.65,15.65,442
DVZ18,2018-11-08 09:00,8,15.7,15.8,15.65,15.75,1067
DVZ18,2018-11-08 09:30,8,15.8,15.8,15.7,15.7,121
DVZ18,2018-11-08 10:00,8,15.7,15.8,15.7,15.7,1899
DVZ18,2018-11-08 10:30,8,15.75,15.75,15.7,15.7,1408
DVZ18,2018-11-08 11:00,8,15.7,15.7,15.7,15.7,388
DVZ18,2018-11-08 11:30,8,15.7,15.7,15.7,15.7,129
DVZ18,2018-11-08 12:00,8,15.7,15.75,15.7,15.75,53
DVZ18,2018-11-08 12:30,8,15.85,15.85,15.8,15.8,81
DVZ18,2018-11-08 13:00,8,15.85,15.85,15.8,15.8,23
DVZ18,2018-11-08 13:30,8,15.95,16,15.9,15.95,296
DVZ18,2018-11-08 14:00,8,16,16,15.9,15.95,348
DVZ18,2018-11-08 14:30,8,16,16,15.95,15.95,112
DVZ18,2018-11-09 01:00,9,16,16.05,16,16,167
DVZ18,2018-11-09 02:00,9,16.05,16.15,16,16.1,1184
DVZ18,2018-11-09 02:30,9,16.05,16.15,16.05,16.15,197
DVZ18,2018-11-09 03:00,9,16.15,16.15,16,16,964
DVZ18,2018-11-09 03:30,9,16.05,16.1,16,16,280
DVZ18,2018-11-09 04:00,9,16,16.05,16,16.05,92
DVZ18,2018-11-09 04:30,9,16.05,16.15,16.05,16.05,211
DVZ18,2018-11-09 05:00,9,16.05,16.15,16.05,16.1,426
DVZ18,2018-11-09 05:30,9,16.15,16.25,16.15,16.2,166
DVZ18,2018-11-09 06:00,9,16.15,16.15,16.1,16.15,988
DVZ18,2018-11-09 06:30,9,16.15,16.15,16.1,16.1,508
DVZ18,2018-11-09 07:00,9,16.05,16.05,15.95,15.95,867
DVZ18,2018-11-09 07:30,9,16,16.1,16,16.05,86
DVZ18,2018-11-09 08:00,9,16.05,16.05,16,16,1134
DVZ18,2018-11-09 08:30,9,16,16.1,15.95,16.05,894
DVZ18,2018-11-09 09:00,9,16.05,16.2,16.05,16.1,749
DVZ18,2018-11-09 09:30,9,16.1,16.15,16,16.15,1167
DVZ18,2018-11-09 10:00,9,16.15,16.25,16.15,16.2,4639
DVZ18,2018-11-09 10:30,9,16.2,16.45,16.2,16.45,1224
DVZ18,2018-11-09 11:00,9,16.4,16.45,16.35,16.35,294
DVZ18,2018-11-09 11:30,9,16.35,16.35,16.25,16.25,106
DVZ18,2018-11-09 12:00,9,16.3,16.35,16.3,16.35,97
DVZ18,2018-11-09 12:30,9,16.35,16.4,16.3,16.4,184
DVZ18,2018-11-09 13:00,9,16.35,16.4,16.35,16.4,50
DVZ18,2018-11-09 13:30,9,16.4,16.4,16.25,16.25,86
DVZ18,2018-11-09 14:00,9,16.2,16.2,16.05,16.05,43
DVZ18,2018-11-09 14:30,9,16,16,16,16,8
DVZ18,2018-11-12 01:00,12,15.95,16,15.95,16,31
DVZ18,2018-11-12 01:30,12,15.95,15.95,15.95,15.95,8
DVZ18,2018-11-12 02:00,12,16,16.1,15.9,16.1,390
DVZ18,2018-11-12 02:30,12,16.15,16.35,16.15,16.35,1052
DVZ18,2018-11-12 03:00,12,16.3,16.35,16.25,16.35,1336
DVZ18,2018-11-12 03:30,12,16.35,16.45,16.35,16.4,1376
DVZ18,2018-11-12 04:00,12,16.4,16.4,16.4,16.4,466
DVZ18,2018-11-12 04:30,12,16.35,16.35,16.25,16.25,291
DVZ18,2018-11-12 05:00,12,16.25,16.3,16.25,16.3,119
DVZ18,2018-11-12 05:30,12,16.3,16.3,16.3,16.3,67
DVZ18,2018-11-12 06:00,12,16.3,16.3,16.3,16.3,47
DVZ18,2018-11-12 06:30,12,16.3,16.3,16.25,16.3,603
DVZ18,2018-11-12 07:00,12,16.35,16.4,16.35,16.4,37
DVZ18,2018-11-12 07:30,12,16.35,16.35,16.3,16.3,237
DVZ18,2018-11-12 08:00,12,16.25,16.35,16.25,16.25,230
DVZ18,2018-11-12 08:30,12,16.25,16.6,16.25,16.55,2137
DVZ18,2018-11-12 09:00,12,16.6,16.7,16.5,16.5,2319
DVZ18,2018-11-12 09:30,12,16.5,16.75,16.5,16.7,2187
DVZ18,2018-11-12 10:00,12,16.75,17,16.7,16.85,3946
DVZ18,2018-11-12 10:30,12,16.85,16.95,16.8,16.85,3906
DVZ18,2018-11-12 11:00,12,16.75,16.8,16.7,16.8,481
DVZ18,2018-11-12 11:30,12,16.8,17,16.8,17,564
DVZ18,2018-11-12 12:00,12,17,17.1,16.95,17.1,311
DVZ18,2018-11-12 12:30,12,17,17,16.8,16.8,171
DVZ18,2018-11-12 13:00,12,16.85,16.85,16.7,16.7,152
DVZ18,2018-11-12 13:30,12,16.75,16.8,16.55,16.55,7
DVZ18,2018-11-12 14:00,12,16.9,16.9,16.8,16.8,46
DVZ18,2018-11-12 14:30,12,16.85,17.15,16.85,17.15,42
DVZ18,2018-11-13 01:00,13,16.9,16.9,16.8,16.8,152
DVZ18,2018-11-13 01:30,13,16.8,16.8,16.75,16.75,32
DVZ18,2018-11-13 02:00,13,16.7,16.75,16.6,16.6,705
DVZ18,2018-11-13 02:30,13,16.55,16.6,16.5,16.6,513
DVZ18,2018-11-13 03:00,13,16.6,16.65,16.55,16.65,263
DVZ18,2018-11-13 03:30,13,16.6,16.7,16.6,16.7,201
DVZ18,2018-11-13 04:00,13,16.75,16.85,16.75,16.8,305
DVZ18,2018-11-13 04:30,13,16.8,16.85,16.75,16.75,346
DVZ18,2018-11-13 05:00,13,16.7,16.75,16.65,16.75,149
DVZ18,2018-11-13 05:30,13,16.7,16.7,16.6,16.65,353
DVZ18,2018-11-13 06:00,13,16.65,16.65,16.6,16.65,418
DVZ18,2018-11-13 06:30,13,16.65,16.65,16.55,16.6,209
DVZ18,2018-11-13 07:00,13,16.6,16.75,16.6,16.65,204
DVZ18,2018-11-13 07:30,13,16.7,16.75,16.7,16.75,58
DVZ18,2018-11-13 08:00,13,16.7,16.85,16.7,16.85,196
DVZ18,2018-11-13 08:30,13,16.8,16.85,16.75,16.8,815
DVZ18,2018-11-13 09:00,13,16.8,17.2,16.8,17.2,1959
DVZ18,2018-11-13 09:30,13,17.2,17.2,16.8,16.8,1034
DVZ18,2018-11-13 10:00,13,16.8,16.85,16.6,16.7,3759
DVZ18,2018-11-13 10:30,13,16.65,16.8,16.65,16.8,568
DVZ18,2018-11-13 11:00,13,16.75,16.85,16.7,16.75,1053
DVZ18,2018-11-13 11:30,13,16.75,17,16.75,16.9,597
DVZ18,2018-11-13 12:00,13,16.9,16.95,16.9,16.95,9
DVZ18,2018-11-13 12:30,13,16.85,16.85,16.85,16.85,3
DVZ18,2018-11-13 13:00,13,16.9,17.05,16.8,17,499
DVZ18,2018-11-13 13:30,13,16.95,17.1,16.95,17,13
DVZ18,2018-11-13 14:00,13,17,17,17,17,2
DVZ18,2018-11-13 14:30,13,17.1,17.15,16.85,16.85,74
DVZ18,2018-11-14 01:30,14,17,17,16.95,16.95,80
DVZ18,2018-11-14 02:00,14,17.1,17.25,17.05,17.15,1322
DVZ18,2018-11-14 02:30,14,17.25,17.5,17.25,17.5,2574
DVZ18,2018-11-14 03:00,14,17.5,17.5,17.25,17.25,603
DVZ18,2018-11-14 03:30,14,17.2,17.2,17.15,17.15,859
DVZ18,2018-11-14 04:00,14,17.15,17.15,17,17,409
DVZ18,2018-11-14 04:30,14,17.05,17.1,16.95,17,380
DVZ18,2018-11-14 05:00,14,17,17.25,17,17.2,554
DVZ18,2018-11-14 05:30,14,17.2,17.2,17.1,17.15,328
DVZ18,2018-11-14 06:00,14,17.05,17.05,17,17.05,253
DVZ18,2018-11-14 06:30,14,17,17,17,17,495
DVZ18,2018-11-14 07:00,14,17,17,16.95,16.95,400
DVZ18,2018-11-14 07:30,14,16.95,16.95,16.7,16.75,1482
DVZ18,2018-11-14 08:00,14,16.7,16.75,16.55,16.55,2229
DVZ18,2018-11-14 08:30,14,16.6,16.8,16.6,16.8,2931
DVZ18,2018-11-14 09:00,14,16.75,16.85,16.7,16.75,2436
DVZ18,2018-11-14 09:30,14,16.75,16.8,16.65,16.75,2081
DVZ18,2018-11-14 10:00,14,16.75,17.05,16.75,16.95,4899
DVZ18,2018-11-14 10:30,14,16.95,17.05,16.9,16.9,1558
DVZ18,2018-11-14 11:00,14,16.9,17.1,16.9,16.95,1179
DVZ18,2018-11-14 11:30,14,16.95,17.1,16.95,17.1,155
DVZ18,2018-11-14 12:00,14,17.05,17.2,17.05,17.15,271
DVZ18,2018-11-14 12:30,14,17.2,17.25,17.2,17.25,143
DVZ18,2018-11-14 13:00,14,17.25,17.3,16.95,17.05,674
DVZ18,2018-11-14 13:30,14,17.05,17.05,16.9,16.9,19
DVZ18,2018-11-14 14:00,14,16.85,16.85,16.65,16.7,4
DVZ18,2018-11-14 14:30,14,16.8,17.05,16.8,17.05,14
DVZ18,2018-11-15 01:00,15,16.8,16.8,16.75,16.8,50
DVZ18,2018-11-15 01:30,15,16.75,16.75,16.65,16.65,162
DVZ18,2018-11-15 02:00,15,16.65,16.65,16.55,16.55,1201
DVZ18,2018-11-15 02:30,15,16.55,16.8,16.45,16.8,3575
DVZ18,2018-11-15 03:00,15,16.8,16.9,16.75,16.9,620
DVZ18,2018-11-15 03:30,15,16.95,17.1,16.9,16.95,618
DVZ18,2018-11-15 04:00,15,17.05,17.15,17,17,517
DVZ18,2018-11-15 04:30,15,17,17,16.9,17,482
DVZ18,2018-11-15 05:00,15,16.95,17,16.9,16.95,231
DVZ18,2018-11-15 05:30,15,17,17.1,16.95,17,413
DVZ18,2018-11-15 06:00,15,16.95,17,16.9,16.9,243
DVZ18,2018-11-15 06:30,15,17,17.05,17,17.05,200
DVZ18,2018-11-15 07:00,15,17.05,17.25,17.05,17.1,439
DVZ18,2018-11-15 07:30,15,17.15,17.4,17.1,17.35,910
DVZ18,2018-11-15 08:00,15,17.35,17.6,17.35,17.4,1318
DVZ18,2018-11-15 08:30,15,17.55,17.6,17.35,17.35,759
DVZ18,2018-11-15 09:00,15,17.4,17.5,17.35,17.5,353
DVZ18,2018-11-15 09:30,15,17.55,17.8,17.5,17.7,1878
DVZ18,2018-11-15 10:00,15,17.7,17.8,17.45,17.55,4418
DVZ18,2018-11-15 10:30,15,17.55,17.6,17.4,17.5,1346
DVZ18,2018-11-15 11:00,15,17.5,17.65,17.4,17.55,787
DVZ18,2018-11-15 11:30,15,17.55,17.6,17.4,17.6,50
DVZ18,2018-11-15 12:00,15,17.6,17.65,17.3,17.3,25
DVZ18,2018-11-15 12:30,15,17.25,17.3,17.2,17.25,26
DVZ18,2018-11-15 13:00,15,17.25,17.25,17.25,17.25,29
DVZ18,2018-11-15 13:30,15,17.15,17.2,17.15,17.15,159
DVZ18,2018-11-15 14:00,15,17.25,17.4,17.25,17.4,9
DVZ18,2018-11-15 14:30,15,17.2,17.2,17.2,17.2,3
DVZ18,2018-11-16 01:00,16,17.15,17.35,17.15,17.3,61
DVZ18,2018-11-16 01:30,16,17.3,17.3,17.3,17.3,1
DVZ18,2018-11-16 02:00,16,17.25,17.45,17.1,17.45,2337
DVZ18,2018-11-16 02:30,16,17.45,17.5,17.2,17.35,758
DVZ18,2018-11-16 03:00,16,17.35,17.45,17.35,17.45,416
DVZ18,2018-11-16 03:30,16,17.45,17.45,17.25,17.25,374
DVZ18,2018-11-16 04:00,16,17.3,17.45,17.25,17.4,569
DVZ18,2018-11-16 04:30,16,17.4,17.45,17.35,17.45,201
DVZ18,2018-11-16 05:00,16,17.4,17.45,17.4,17.45,204
DVZ18,2018-11-16 05:30,16,17.45,17.5,17.4,17.5,49
DVZ18,2018-11-16 06:00,16,17.45,17.65,17.45,17.65,180
DVZ18,2018-11-16 06:30,16,17.65,17.75,17.6,17.6,2236
DVZ18,2018-11-16 07:00,16,17.6,17.65,17.55,17.65,273
DVZ18,2018-11-16 07:30,16,17.75,17.9,17.7,17.7,3649
DVZ18,2018-11-16 08:00,16,17.7,17.7,17.4,17.55,2000
DVZ18,2018-11-16 08:30,16,17.55,17.8,17.35,17.35,1007
DVZ18,2018-11-16 09:00,16,17.35,17.4,17.05,17.05,1096
DVZ18,2018-11-16 09:30,16,17.1,17.1,16.8,16.85,3385
DVZ18,2018-11-16 10:00,16,16.85,16.9,16.6,16.75,6548
DVZ18,2018-11-16 10:30,16,16.65,16.8,16.65,16.8,640
DVZ18,2018-11-16 11:00,16,16.75,16.75,16.7,16.75,507
DVZ18,2018-11-16 11:30,16,16.8,16.8,16.45,16.5,678
DVZ18,2018-11-16 12:00,16,16.45,16.6,16.4,16.6,277
DVZ18,2018-11-16 12:30,16,16.65,16.7,16.65,16.65,4
DVZ18,2018-11-16 13:00,16,16.5,16.5,16.5,16.5,49
DVZ18,2018-11-16 13:30,16,16.45,16.45,16.45,16.45,1
DVZ18,2018-11-16 14:00,16,16.35,16.35,16.3,16.3,23
DVZ18,2018-11-16 14:30,16,16.3,16.35,16.25,16.35,69
DVZ18,2018-11-19 01:00,19,16.2,16.35,16.2,16.35,4
DVZ18,2018-11-19 01:30,19,16.3,16.4,16.25,16.4,285
DVZ18,2018-11-19 02:00,19,16.4,16.45,16.1,16.25,2527
DVZ18,2018-11-19 02:30,19,16.25,16.3,16.2,16.25,2006
DVZ18,2018-11-19 03:00,19,16.25,16.45,16.25,16.4,2547
DVZ18,2018-11-19 03:30,19,16.35,16.5,16.35,16.45,720
DVZ18,2018-11-19 04:00,19,16.4,16.45,16.35,16.4,1299
DVZ18,2018-11-19 04:30,19,16.4,16.45,16.4,16.45,718
DVZ18,2018-11-19 05:00,19,16.4,16.4,16.3,16.35,435
DVZ18,2018-11-19 05:30,19,16.35,16.6,16.35,16.6,1485
DVZ18,2018-11-19 06:00,19,16.55,16.55,16.4,16.4,676
DVZ18,2018-11-19 06:30,19,16.4,16.4,16.35,16.35,163
DVZ18,2018-11-19 07:00,19,16.4,16.4,16.3,16.3,304
DVZ18,2018-11-19 07:30,19,16.25,16.35,16.25,16.35,1221
DVZ18,2018-11-19 08:00,19,16.35,16.4,16.3,16.3,1246
DVZ18,2018-11-19 08:30,19,16.35,16.45,16.3,16.4,1136
DVZ18,2018-11-19 09:00,19,16.4,16.75,16.4,16.65,2581
DVZ18,2018-11-19 09:30,19,16.65,16.7,16.45,16.5,1379
DVZ18,2018-11-19 10:00,19,16.45,16.7,16.4,16.65,3411
DVZ18,2018-11-19 10:30,19,16.6,16.95,16.6,16.8,1362
DVZ18,2018-11-19 11:00,19,16.85,17,16.8,16.9,1062
DVZ18,2018-11-19 11:30,19,16.95,17,16.85,16.9,480
DVZ18,2018-11-19 12:00,19,16.9,17.05,16.85,17,583
DVZ18,2018-11-19 12:30,19,17.05,17.1,16.9,17.1,198
DVZ18,2018-11-19 13:00,19,17.1,17.2,17.1,17.1,304
DVZ18,2018-11-19 13:30,19,17.1,17.1,16.95,16.95,77
DVZ18,2018-11-19 14:00,19,17,17.05,16.85,16.95,70
DVZ18,2018-11-19 14:30,19,17.1,17.15,17.1,17.1,169
DVZ18,2018-11-20 01:00,20,17.1,17.15,17.1,17.1,95
DVZ18,2018-11-20 01:30,20,17.05,17.05,17,17.05,106
DVZ18,2018-11-20 02:00,20,17.05,17.4,17.05,17.1,3797
DVZ18,2018-11-20 02:30,20,17.05,17.5,17.05,17.5,4128
DVZ18,2018-11-20 03:00,20,17.55,17.6,17.4,17.45,3434
DVZ18,2018-11-20 03:30,20,17.45,17.55,17.4,17.55,2016
DVZ18,2018-11-20 04:00,20,17.5,17.55,17.25,17.3,2020
DVZ18,2018-11-20 04:30,20,17.3,17.4,17.25,17.35,835
DVZ18,2018-11-20 05:00,20,17.35,17.45,17.3,17.45,766
DVZ18,2018-11-20 05:30,20,17.5,17.5,17.2,17.2,929
DVZ18,2018-11-20 06:00,20,17.25,17.55,17.25,17.55,610
DVZ18,2018-11-20 06:30,20,17.55,17.6,17.5,17.6,1601
DVZ18,2018-11-20 07:00,20,17.55,17.6,17.45,17.5,2812
DVZ18,2018-11-20 07:30,20,17.5,17.75,17.5,17.75,2430
DVZ18,2018-11-20 08:00,20,17.7,17.9,17.7,17.75,1986
DVZ18,2018-11-20 08:30,20,17.8,17.95,17.55,17.75,3685
DVZ18,2018-11-20 09:00,20,17.75,18.05,17.65,17.7,2728
DVZ18,2018-11-20 09:30,20,17.75,17.8,17.6,17.65,2717
DVZ18,2018-11-20 10:00,20,17.65,17.9,17.6,17.75,8738
DVZ18,2018-11-20 10:30,20,17.75,17.8,17.6,17.6,3493
DVZ18,2018-11-20 11:00,20,17.6,17.85,17.55,17.8,2196
DVZ18,2018-11-20 11:30,20,17.75,17.95,17.75,17.95,191
DVZ18,2018-11-20 12:00,20,18,18.15,18,18.05,161
DVZ18,2018-11-20 12:30,20,18.05,18.05,17.95,18,237
DVZ18,2018-11-20 13:00,20,18.05,18.1,17.9,18.05,417
DVZ18,2018-11-20 13:30,20,17.95,18.05,17.95,18.05,61
DVZ18,2018-11-20 14:00,20,18,18.15,18,18,31
DVZ18,2018-11-20 14:30,20,17.9,18,17.8,17.85,288
DVZ18,2018-11-21 01:00,21,17.4,17.45,17.35,17.4,88
DVZ18,2018-11-21 01:30,21,17.4,17.4,17.3,17.35,181
DVZ18,2018-11-21 02:00,21,17.4,17.5,17.3,17.35,1031
DVZ18,2018-11-21 02:30,21,17.35,17.35,17.15,17.2,2356
DVZ18,2018-11-21 03:00,21,17.25,17.35,17.2,17.35,1846
DVZ18,2018-11-21 03:30,21,17.35,17.45,17.35,17.45,2034
DVZ18,2018-11-21 04:00,21,17.45,17.55,17.3,17.5,2368
DVZ18,2018-11-21 04:30,21,17.45,17.55,17.45,17.45,1119
DVZ18,2018-11-21 05:00,21,17.45,17.55,17.4,17.5,645
DVZ18,2018-11-21 05:30,21,17.45,17.5,17.3,17.45,855
DVZ18,2018-11-21 06:00,21,17.4,17.45,17.25,17.4,3428
DVZ18,2018-11-21 06:30,21,17.4,17.45,17.35,17.4,1166
DVZ18,2018-11-21 07:00,21,17.35,17.4,17.3,17.4,101
DVZ18,2018-11-21 07:30,21,17.35,17.4,17.25,17.25,670
DVZ18,2018-11-21 08:00,21,17.35,17.4,17.25,17.35,1702
DVZ18,2018-11-21 08:30,21,17.4,17.55,17.3,17.3,3919
DVZ18,2018-11-21 09:00,21,17.3,17.4,17.2,17.25,2086
DVZ18,2018-11-21 09:30,21,17.3,17.35,17.25,17.3,2474
DVZ18,2018-11-21 10:00,21,17.3,17.35,17.1,17.15,4840
DVZ18,2018-11-21 10:30,21,17.15,17.2,17.05,17.15,1938
DVZ18,2018-11-21 11:00,21,17.15,17.2,17.15,17.2,485
DVZ18,2018-11-21 11:30,21,17.2,17.2,17.05,17.05,284
DVZ18,2018-11-21 12:00,21,17.05,17.05,17.05,17.05,2
DVZ18,2018-11-21 12:30,21,17.05,17.1,17.05,17.1,28
DVZ18,2018-11-21 13:00,21,17.15,17.15,17.1,17.1,21
DVZ18,2018-11-21 13:30,21,17.1,17.2,17.1,17.15,10
DVZ18,2018-11-21 14:00,21,17.1,17.1,17.1,17.1,4
DVZ18,2018-11-21 14:30,21,17.15,17.3,17.1,17.25,326
DVZ18,2018-11-22 01:00,22,17.3,17.3,17.15,17.2,101
DVZ18,2018-11-22 01:30,22,17.15,17.2,17.15,17.2,74
DVZ18,2018-11-22 02:00,22,17.25,17.35,17.2,17.35,829
DVZ18,2018-11-22 02:30,22,17.35,17.6,17.35,17.5,832
DVZ18,2018-11-22 03:00,22,17.45,17.7,17.45,17.6,1448
DVZ18,2018-11-22 03:30,22,17.65,17.75,17.5,17.55,1213
DVZ18,2018-11-22 04:00,22,17.5,17.55,17.3,17.35,1557
DVZ18,2018-11-22 04:30,22,17.4,17.45,17.3,17.45,995
DVZ18,2018-11-22 05:00,22,17.45,17.45,17.35,17.4,574
DVZ18,2018-11-22 05:30,22,17.35,17.4,17.35,17.35,195
DVZ18,2018-11-22 06:00,22,17.3,17.4,17.3,17.4,86
DVZ18,2018-11-22 06:30,22,17.4,17.4,17.3,17.3,291
DVZ18,2018-11-22 07:00,22,17.35,17.4,17.3,17.35,311
DVZ18,2018-11-22 07:30,22,17.35,17.4,17.35,17.4,162
DVZ18,2018-11-22 08:00,22,17.35,17.5,17.35,17.45,241
DVZ18,2018-11-22 08:30,22,17.4,17.4,17.35,17.35,303
DVZ18,2018-11-22 09:00,22,17.4,17.4,17.25,17.35,647
DVZ18,2018-11-22 09:30,22,17.35,17.45,17.3,17.4,392
DVZ18,2018-11-22 10:00,22,17.35,17.5,17.35,17.5,1211
DVZ18,2018-11-22 10:30,22,17.5,17.55,17.4,17.5,1257
DVZ18,2018-11-22 11:00,22,17.45,17.45,17.4,17.45,52
DVZ18,2018-11-22 11:30,22,17.5,17.55,17.5,17.55,29
DVZ18,2018-11-22 13:00,22,17.55,17.55,17.55,17.55,38
DVZ18,2018-11-22 14:00,22,17.55,17.55,17.55,17.55,4
DVZ18,2018-11-22 14:30,22,17.6,17.65,17.45,17.45,77
DVZ18,2018-11-23 01:00,23,17.45,17.5,17.45,17.45,108
DVZ18,2018-11-23 01:30,23,17.4,17.4,17.4,17.4,8
DVZ18,2018-11-23 02:00,23,17.4,17.5,17.25,17.3,467
DVZ18,2018-11-23 02:30,23,17.3,17.35,17.2,17.25,595
DVZ18,2018-11-23 03:00,23,17.3,17.3,17.25,17.25,170
DVZ18,2018-11-23 03:30,23,17.25,17.35,17.25,17.3,203
DVZ18,2018-11-23 04:00,23,17.3,17.4,17.3,17.4,422
DVZ18,2018-11-23 04:30,23,17.4,17.6,17.4,17.6,1054
DVZ18,2018-11-23 05:00,23,17.55,17.55,17.45,17.45,157
DVZ18,2018-11-23 05:30,23,17.45,17.5,17.45,17.5,62
DVZ18,2018-11-23 06:00,23,17.45,17.5,17.45,17.45,58
DVZ18,2018-11-23 06:30,23,17.45,17.45,17.4,17.4,93
DVZ18,2018-11-23 07:00,23,17.45,17.6,17.45,17.6,556
DVZ18,2018-11-23 07:30,23,17.6,17.85,17.6,17.8,1468
DVZ18,2018-11-23 08:00,23,17.8,17.8,17.75,17.8,571
DVZ18,2018-11-23 08:30,23,17.75,17.75,17.55,17.55,1515
DVZ18,2018-11-23 09:00,23,17.55,17.75,17.55,17.75,1201
DVZ18,2018-11-23 09:30,23,17.7,17.75,17.65,17.7,1754
DVZ18,2018-11-23 10:00,23,17.65,17.65,17.35,17.35,4229
DVZ18,2018-11-23 10:30,23,17.4,17.55,17.4,17.55,1581
DVZ18,2018-11-23 11:00,23,17.55,17.55,17.45,17.45,96
DVZ18,2018-11-23 11:30,23,17.45,17.5,17.45,17.5,17
DVZ18,2018-11-23 12:00,23,17.55,17.65,17.55,17.65,40
DVZ18,2018-11-23 13:00,23,17.7,17.7,17.7,17.7,20
DVZ18,2018-11-23 14:30,23,17.75,17.75,17.7,17.75,36
DVZ18,2018-11-23 15:00,23,17.35,17.35,17.35,17.35,5
DVZ18,2018-11-26 01:00,26,17.4,17.45,17.1,17.1,309
DVZ18,2018-11-26 01:30,26,17.1,17.15,17.1,17.15,13
DVZ18,2018-11-26 02:00,26,17.15,17.15,16.95,17,1176
DVZ18,2018-11-26 02:30,26,17.05,17.05,16.85,16.85,1542
DVZ18,2018-11-26 03:00,26,16.85,16.95,16.75,16.9,3386
DVZ18,2018-11-26 03:30,26,16.9,16.9,16.85,16.9,767
DVZ18,2018-11-26 04:00,26,16.9,17,16.9,17,659
DVZ18,2018-11-26 04:30,26,16.95,17,16.95,16.95,171
DVZ18,2018-11-26 05:00,26,16.95,17,16.9,16.95,642
DVZ18,2018-11-26 05:30,26,16.9,16.95,16.9,16.9,121
DVZ18,2018-11-26 06:00,26,16.95,16.95,16.85,16.9,324
DVZ18,2018-11-26 06:30,26,16.95,17,16.9,17,352
DVZ18,2018-11-26 07:00,26,17,17.1,17,17.05,487
DVZ18,2018-11-26 07:30,26,17.05,17.05,17,17.05,873
DVZ18,2018-11-26 08:00,26,17.05,17.05,17.05,17.05,573
DVZ18,2018-11-26 08:30,26,17.05,17.05,16.95,16.95,918
DVZ18,2018-11-26 09:00,26,16.95,17,16.9,16.9,1899
DVZ18,2018-11-26 09:30,26,16.9,16.9,16.7,16.7,6456
DVZ18,2018-11-26 10:00,26,16.75,16.85,16.65,16.65,4862
DVZ18,2018-11-26 10:30,26,16.7,16.9,16.65,16.85,2240
DVZ18,2018-11-26 11:00,26,16.75,16.85,16.7,16.85,97
DVZ18,2018-11-26 11:30,26,16.85,16.9,16.85,16.85,61
DVZ18,2018-11-26 12:30,26,16.8,16.8,16.7,16.7,19
DVZ18,2018-11-26 13:00,26,16.7,16.7,16.7,16.7,1
DVZ18,2018-11-26 13:30,26,16.65,16.65,16.65,16.65,3
DVZ18,2018-11-26 14:30,26,16.6,16.6,16.55,16.6,154
DVZ18,2018-11-26 15:00,26,16.5,16.5,16.5,16.5,13
DVZ18,2018-11-27 01:00,27,16.75,16.8,16.65,16.7,35
DVZ18,2018-11-27 01:30,27,16.5,16.65,16.3,16.6,186
DVZ18,2018-11-27 02:00,27,16.55,16.6,16.4,16.55,2467
DVZ18,2018-11-27 02:30,27,16.6,16.7,16.55,16.6,889
DVZ18,2018-11-27 03:00,27,16.6,16.6,16.5,16.55,483
DVZ18,2018-11-27 03:30,27,16.5,16.65,16.5,16.65,489
DVZ18,2018-11-27 04:00,27,16.6,16.7,16.6,16.6,1001
DVZ18,2018-11-27 04:30,27,16.65,16.75,16.65,16.65,943
DVZ18,2018-11-27 05:00,27,16.7,16.8,16.7,16.8,360
DVZ18,2018-11-27 05:30,27,16.75,16.8,16.75,16.75,324
DVZ18,2018-11-27 06:00,27,16.75,16.85,16.75,16.8,323
DVZ18,2018-11-27 06:30,27,16.8,16.9,16.8,16.85,192
DVZ18,2018-11-27 07:00,27,16.9,17.05,16.85,17,1085
DVZ18,2018-11-27 07:30,27,17.05,17.05,16.9,16.95,2298
DVZ18,2018-11-27 08:00,27,17,17,16.9,16.95,656
DVZ18,2018-11-27 08:30,27,16.95,17.15,16.9,17.05,1678
DVZ18,2018-11-27 09:00,27,17.05,17.15,16.85,17,1497
DVZ18,2018-11-27 09:30,27,17,17.15,16.9,16.9,2211
DVZ18,2018-11-27 10:00,27,16.9,16.9,16.75,16.75,4954
DVZ18,2018-11-27 10:30,27,16.8,16.85,16.7,16.7,2119
DVZ18,2018-11-27 11:00,27,16.7,16.8,16.7,16.8,11
DVZ18,2018-11-27 11:30,27,16.85,16.85,16.8,16.8,18
DVZ18,2018-11-27 12:00,27,16.8,16.8,16.7,16.8,18
DVZ18,2018-11-27 12:30,27,16.7,16.7,16.7,16.7,100
DVZ18,2018-11-27 13:00,27,16.7,16.7,16.7,16.7,92
DVZ18,2018-11-27 13:30,27,16.65,16.65,16.65,16.65,142
DVZ18,2018-11-27 14:00,27,16.65,16.65,16.6,16.6,169
DVZ18,2018-11-27 14:30,27,16.65,16.65,16.6,16.65,346
DVZ18,2018-11-28 01:00,28,16.6,16.6,16.4,16.5,95
DVZ18,2018-11-28 01:30,28,16.5,16.6,16.5,16.6,51
DVZ18,2018-11-28 02:00,28,16.6,16.75,16.55,16.7,869
DVZ18,2018-11-28 02:30,28,16.7,16.9,16.65,16.65,997
DVZ18,2018-11-28 03:00,28,16.65,16.75,16.6,16.75,2321
DVZ18,2018-11-28 03:30,28,16.8,16.85,16.65,16.7,535
DVZ18,2018-11-28 04:00,28,16.7,16.75,16.65,16.7,1093
DVZ18,2018-11-28 04:30,28,16.7,16.7,16.6,16.6,778
DVZ18,2018-11-28 05:00,28,16.6,16.65,16.6,16.65,368
DVZ18,2018-11-28 05:30,28,16.7,16.7,16.6,16.65,660
DVZ18,2018-11-28 06:00,28,16.6,16.6,16.5,16.55,509
DVZ18,2018-11-28 06:30,28,16.55,16.6,16.5,16.6,445
DVZ18,2018-11-28 07:00,28,16.6,16.6,16.5,16.5,347
DVZ18,2018-11-28 07:30,28,16.55,16.6,16.5,16.6,800
DVZ18,2018-11-28 08:00,28,16.6,16.65,16.55,16.6,1270
DVZ18,2018-11-28 08:30,28,16.6,16.65,16.55,16.55,1109
DVZ18,2018-11-28 09:00,28,16.6,16.75,16.6,16.7,603
DVZ18,2018-11-28 09:30,28,16.75,16.8,16.65,16.7,1280
DVZ18,2018-11-28 10:00,28,16.7,16.75,16.55,16.6,3783
DVZ18,2018-11-28 10:30,28,16.65,16.7,16.6,16.65,841
DVZ18,2018-11-28 11:00,28,16.65,16.65,16.3,16.3,953
DVZ18,2018-11-28 11:30,28,16.3,16.35,16.25,16.3,127
DVZ18,2018-11-28 12:00,28,16.35,16.4,16.3,16.3,90
DVZ18,2018-11-28 12:30,28,16.25,16.25,16.25,16.25,24
DVZ18,2018-11-28 13:00,28,16.25,16.3,16.25,16.25,132
DVZ18,2018-11-28 13:30,28,16.2,16.3,16.2,16.3,42
DVZ18,2018-11-28 14:00,28,16.3,16.35,16.3,16.3,20
DVZ18,2018-11-28 14:30,28,16.25,16.4,16.2,16.4,105
DVZ18,2018-11-29 01:00,29,16.25,16.45,16.25,16.45,324
DVZ18,2018-11-29 01:30,29,16.45,16.5,16.45,16.5,162
DVZ18,2018-11-29 02:00,29,16.5,16.6,16.35,16.6,1106
DVZ18,2018-11-29 02:30,29,16.6,16.75,16.5,16.55,2746
DVZ18,2018-11-29 03:00,29,16.6,16.75,16.6,16.6,1103
DVZ18,2018-11-29 03:30,29,16.6,16.6,16.55,16.6,373
DVZ18,2018-11-29 04:00,29,16.6,16.7,16.6,16.7,611
DVZ18,2018-11-29 04:30,29,16.7,16.75,16.65,16.75,252
DVZ18,2018-11-29 05:00,29,16.7,16.75,16.65,16.65,165
DVZ18,2018-11-29 05:30,29,16.7,16.85,16.65,16.7,559
DVZ18,2018-11-29 06:00,29,16.7,16.7,16.65,16.65,215
DVZ18,2018-11-29 06:30,29,16.7,16.75,16.65,16.75,392
DVZ18,2018-11-29 07:00,29,16.8,16.8,16.7,16.7,2174
DVZ18,2018-11-29 07:30,29,16.7,16.75,16.7,16.7,1179
DVZ18,2018-11-29 08:00,29,16.7,16.7,16.65,16.65,478
DVZ18,2018-11-29 08:30,29,16.65,16.65,16.55,16.6,1156
DVZ18,2018-11-29 09:00,29,16.65,16.75,16.65,16.75,1402
DVZ18,2018-11-29 09:30,29,16.8,17.05,16.6,16.95,4264
DVZ18,2018-11-29 10:00,29,16.95,16.95,16.75,16.85,4021
DVZ18,2018-11-29 10:30,29,16.8,16.85,16.65,16.65,702
DVZ18,2018-11-29 11:00,29,16.75,16.8,16.75,16.75,46
DVZ18,2018-11-29 11:30,29,16.75,16.75,16.7,16.7,49
DVZ18,2018-11-29 12:00,29,16.75,16.8,16.75,16.8,38
DVZ18,2018-11-29 12:30,29,16.75,16.8,16.65,16.65,174
DVZ18,2018-11-29 13:00,29,16.65,16.65,16.45,16.45,422
DVZ18,2018-11-29 13:30,29,16.5,16.5,16.4,16.4,52
DVZ18,2018-11-29 14:00,29,16.4,16.45,16.4,16.45,10
DVZ18,2018-11-29 14:30,29,16.45,16.5,16.45,16.5,40
DVZ18,2018-11-30 07:00,30,16.85,16.9,16.7,16.7,1012
DVZ18,2018-11-30 07:30,30,16.75,16.75,16.65,16.7,389
DVZ18,2018-11-30 08:00,30,16.7,16.7,16.65,16.7,478
DVZ18,2018-11-30 08:30,30,16.7,16.7,16.55,16.55,1190
DVZ18,2018-11-30 09:00,30,16.55,16.55,16.45,16.45,1721
DVZ18,2018-11-30 09:30,30,16.45,16.45,16.2,16.35,2466
DVZ18,2018-11-30 10:00,30,16.35,16.45,16.35,16.4,2275
DVZ18,2018-11-30 10:30,30,16.45,16.45,16.25,16.3,2018
DVZ18,2018-11-30 11:00,30,16.3,16.4,16.3,16.4,129
DVZ18,2018-11-30 12:00,30,16.35,16.4,16.35,16.35,117
DVZ18,2018-11-30 12:30,30,16.25,16.3,16.25,16.3,16
DVZ18,2018-11-30 13:00,30,16.2,16.2,16.15,16.2,89
DVZ18,2018-11-30 13:30,30,16.25,16.25,16.25,16.25,10
DVZ18,2018-11-30 14:00,30,16.15,16.15,16.05,16.05,108
DVZ18,2018-11-30 14:30,30,16.1,16.15,16.05,16.05,39
DVZ18,2018-12-03 01:00,3,15.1,15.15,15.05,15.15,686
DVZ18,2018-12-03 01:30,3,15.1,15.2,15.1,15.15,160
DVZ18,2018-12-03 02:00,3,15.1,15.25,15.1,15.2,1214
DVZ18,2018-12-03 02:30,3,15.2,15.3,15.15,15.25,1332
DVZ18,2018-12-03 03:00,3,15.25,15.45,15.25,15.4,1282
DVZ18,2018-12-03 03:30,3,15.4,15.4,15.35,15.35,1330
DVZ18,2018-12-03 04:00,3,15.35,15.45,15.3,15.4,826
DVZ18,2018-12-03 04:30,3,15.45,15.55,15.45,15.5,1752
DVZ18,2018-12-03 05:00,3,15.5,15.55,15.5,15.55,293
DVZ18,2018-12-03 05:30,3,15.55,15.6,15.55,15.55,766
DVZ18,2018-12-03 06:00,3,15.6,15.65,15.55,15.55,1320
DVZ18,2018-12-03 06:30,3,15.55,15.6,15.45,15.55,1479
DVZ18,2018-12-03 07:00,3,15.55,15.65,15.55,15.65,233
DVZ18,2018-12-03 07:30,3,15.6,15.65,15.6,15.65,746
DVZ18,2018-12-03 08:00,3,15.6,15.6,15.55,15.55,744
DVZ18,2018-12-03 08:30,3,15.55,15.85,15.5,15.85,1434
DVZ18,2018-12-03 09:00,3,15.8,15.85,15.65,15.7,1392
DVZ18,2018-12-03 09:30,3,15.7,15.95,15.65,15.9,2546
DVZ18,2018-12-03 10:00,3,15.95,15.95,15.55,15.55,4068
DVZ18,2018-12-03 10:30,3,15.6,15.75,15.5,15.75,2861
DVZ18,2018-12-03 11:00,3,15.75,15.75,15.6,15.65,896
DVZ18,2018-12-03 11:30,3,15.6,15.65,15.55,15.6,103
DVZ18,2018-12-03 12:00,3,15.55,15.7,15.55,15.65,712
DVZ18,2018-12-03 12:30,3,15.6,15.75,15.6,15.75,81
DVZ18,2018-12-03 13:00,3,15.8,15.85,15.7,15.7,18
DVZ18,2018-12-03 13:30,3,15.75,15.75,15.75,15.75,7
DVZ18,2018-12-03 14:00,3,15.8,15.8,15.7,15.7,7
DVZ18,2018-12-03 14:30,3,15.7,15.8,15.7,15.75,48
DVZ18,2018-12-04 01:00,4,15.95,16.15,15.95,16,495
DVZ18,2018-12-04 01:30,4,15.95,15.95,15.95,15.95,158
DVZ18,2018-12-04 02:00,4,15.9,15.95,15.7,15.8,830
DVZ18,2018-12-04 02:30,4,15.8,15.9,15.8,15.9,434
DVZ18,2018-12-04 03:00,4,15.9,15.95,15.85,15.95,1071
DVZ18,2018-12-04 03:30,4,15.95,16.1,15.95,16.1,1257
DVZ18,2018-12-04 04:00,4,16.1,16.1,16,16,486
DVZ18,2018-12-04 04:30,4,15.95,15.95,15.85,15.9,393
DVZ18,2018-12-04 05:00,4,15.85,15.95,15.85,15.95,978
DVZ18,2018-12-04 05:30,4,15.95,15.95,15.95,15.95,374
DVZ18,2018-12-04 06:00,4,15.9,15.95,15.9,15.95,404
DVZ18,2018-12-04 06:30,4,15.9,15.9,15.9,15.9,401
DVZ18,2018-12-04 07:00,4,15.9,15.9,15.85,15.85,647
DVZ18,2018-12-04 07:30,4,15.8,15.9,15.75,15.75,364
DVZ18,2018-12-04 08:00,4,15.75,15.85,15.75,15.85,197
DVZ18,2018-12-04 08:30,4,15.85,15.9,15.7,15.9,1751
DVZ18,2018-12-04 09:00,4,15.9,15.9,15.75,15.8,2877
DVZ18,2018-12-04 09:30,4,15.8,15.85,15.7,15.7,1788
DVZ18,2018-12-04 10:00,4,15.75,15.8,15.7,15.8,4985
DVZ18,2018-12-04 10:30,4,15.75,15.9,15.75,15.9,2519
DVZ18,2018-12-04 11:00,4,15.9,16.55,15.9,16.55,2104
DVZ18,2018-12-04 11:30,4,16.6,16.8,16.55,16.75,760
DVZ18,2018-12-04 12:00,4,16.75,17.2,16.7,17.05,1439
DVZ18,2018-12-04 12:30,4,17,17.35,16.9,16.95,1220
DVZ18,2018-12-04 13:00,4,17,17.05,16.8,16.95,162
DVZ18,2018-12-04 13:30,4,16.95,17,16.75,16.75,253
DVZ18,2018-12-04 14:00,4,16.95,17.05,16.9,17,28
DVZ18,2018-12-04 14:30,4,17.05,17.3,17.05,17.2,86
DVZ18,2018-12-05 01:00,5,16.75,16.95,16.7,16.7,221
DVZ18,2018-12-05 01:30,5,16.65,16.7,16.65,16.65,157
DVZ18,2018-12-05 02:00,5,16.7,16.9,16.7,16.85,1149
DVZ18,2018-12-05 02:30,5,16.85,16.85,16.55,16.6,1245
DVZ18,2018-12-05 03:00,5,16.6,16.75,16.55,16.7,1339
DVZ18,2018-12-05 03:30,5,16.75,16.75,16.6,16.6,352
DVZ18,2018-12-05 04:00,5,16.65,16.65,16.55,16.55,416
DVZ18,2018-12-05 04:30,5,16.6,16.6,16.55,16.55,299
DVZ18,2018-12-05 05:00,5,16.6,16.65,16.5,16.65,180
DVZ18,2018-12-05 05:30,5,16.65,16.65,16.6,16.6,108
DVZ18,2018-12-05 06:00,5,16.6,16.65,16.6,16.65,85
DVZ18,2018-12-05 06:30,5,16.6,16.6,16.55,16.55,69
DVZ18,2018-12-05 07:00,5,16.6,16.6,16.45,16.45,873
DVZ18,2018-12-05 07:30,5,16.5,16.65,16.5,16.6,315
DVZ18,2018-12-05 08:00,5,16.6,16.7,16.6,16.65,553
DVZ18,2018-12-05 08:30,5,16.65,16.75,16.6,16.75,733
DVZ18,2018-12-05 09:00,5,16.7,16.75,16.65,16.75,1260
DVZ18,2018-12-05 09:30,5,16.75,16.9,16.75,16.85,751
DVZ18,2018-12-05 10:00,5,16.85,17,16.85,16.95,1382
DVZ18,2018-12-05 10:30,5,16.95,17.05,16.95,17.05,1441
DVZ18,2018-12-05 11:00,5,17.05,17.05,17,17,181
DVZ18,2018-12-05 11:30,5,17,17,17,17,18
DVZ18,2018-12-05 12:00,5,17,17,17,17,14
DVZ18,2018-12-05 12:30,5,17.05,17.05,17.05,17.05,61
DVZ18,2018-12-05 13:30,5,16.95,16.95,16.95,16.95,1
DVZ18,2018-12-05 14:30,5,17,17.05,16.95,17.05,66
DVZ18,2018-12-06 01:00,6,17.85,17.85,17.6,17.65,369
DVZ18,2018-12-06 01:30,6,17.65,17.65,17.6,17.65,196
DVZ18,2018-12-06 02:00,6,17.7,18.2,17.65,18.2,5328
DVZ18,2018-12-06 02:30,6,18.2,18.2,17.95,18.05,7785
DVZ18,2018-12-06 03:00,6,18.05,18.3,18,18.15,3550
DVZ18,2018-12-06 03:30,6,18.15,18.7,18.15,18.7,3587
DVZ18,2018-12-06 04:00,6,18.65,18.85,18.45,18.6,3578
DVZ18,2018-12-06 04:30,6,18.65,18.7,18.5,18.55,4093
DVZ18,2018-12-06 05:00,6,18.6,18.65,18.4,18.45,1750
DVZ18,2018-12-06 05:30,6,18.4,18.75,18.4,18.65,1540
DVZ18,2018-12-06 06:00,6,18.7,18.7,18.45,18.5,1925
DVZ18,2018-12-06 06:30,6,18.45,18.65,18.45,18.65,1095
DVZ18,2018-12-06 07:00,6,18.65,18.7,18.55,18.55,601
DVZ18,2018-12-06 07:30,6,18.5,19.05,18.5,19.05,5240
DVZ18,2018-12-06 08:00,6,19.05,19.45,19.05,19.25,5268
DVZ18,2018-12-06 08:30,6,19.3,19.45,19,19.2,5853
DVZ18,2018-12-06 09:00,6,19.2,19.3,18.85,19,8393
DVZ18,2018-12-06 09:30,6,19,19.65,19,19.6,4509
DVZ18,2018-12-06 10:00,6,19.55,20.2,19.45,20.15,11836
DVZ18,2018-12-06 10:30,6,20.15,20.25,19.5,19.5,6233
DVZ18,2018-12-06 11:00,6,19.5,19.55,19.25,19.25,1040
DVZ18,2018-12-06 11:30,6,19.25,19.25,19.1,19.15,181
DVZ18,2018-12-06 12:00,6,19.35,19.65,19.35,19.6,257
DVZ18,2018-12-06 12:30,6,19.65,19.65,19.15,19.15,141
DVZ18,2018-12-06 13:00,6,19.05,19.2,19,19,246
DVZ18,2018-12-06 13:30,6,19,19.3,18.95,18.95,51
DVZ18,2018-12-06 14:00,6,18.9,18.9,18.75,18.75,114
DVZ18,2018-12-06 14:30,6,18.65,18.7,18.25,18.3,431
DVZ18,2018-12-07 01:00,7,18.6,18.85,18.55,18.85,280
DVZ18,2018-12-07 01:30,7,18.8,19,18.8,19,306
DVZ18,2018-12-07 02:00,7,19.05,19.15,18.95,19,1655
DVZ18,2018-12-07 02:30,7,19,19.1,18.9,19.1,2217
DVZ18,2018-12-07 03:00,7,19.1,19.1,18.95,19,545
DVZ18,2018-12-07 03:30,7,19,19.05,18.85,18.95,1671
DVZ18,2018-12-07 04:00,7,18.95,19.15,18.95,19.1,1556
DVZ18,2018-12-07 04:30,7,19.1,19.1,18.95,19.05,886
DVZ18,2018-12-07 05:00,7,19.05,19.15,19.05,19.1,1102
DVZ18,2018-12-07 05:30,7,19.1,19.2,19.1,19.2,472
DVZ18,2018-12-07 06:00,7,19.2,19.25,19.15,19.2,361
DVZ18,2018-12-07 06:30,7,19.2,19.2,19.15,19.15,356
DVZ18,2018-12-07 07:00,7,19.15,19.2,19,19.05,1470
DVZ18,2018-12-07 07:30,7,19,19.05,18.8,18.9,2594
DVZ18,2018-12-07 08:00,7,18.85,18.85,18.65,18.7,6198
DVZ18,2018-12-07 08:30,7,18.65,18.7,18.45,18.65,1993
DVZ18,2018-12-07 09:00,7,18.65,19.25,18.55,19.05,3521
DVZ18,2018-12-07 09:30,7,19.05,19.3,19.05,19.1,3113
DVZ18,2018-12-07 10:00,7,19.1,19.6,19.1,19.55,5564
DVZ18,2018-12-07 10:30,7,19.65,19.85,19.45,19.8,3290
DVZ18,2018-12-07 11:00,7,19.8,19.8,19.6,19.65,214
DVZ18,2018-12-07 11:30,7,19.85,19.95,19.85,19.95,121
DVZ18,2018-12-07 12:00,7,19.5,19.8,19.5,19.55,288
DVZ18,2018-12-07 12:30,7,19.6,19.9,19.6,19.9,238
DVZ18,2018-12-07 13:00,7,19.9,20,19.7,19.7,261
DVZ18,2018-12-07 13:30,7,19.85,20.1,19.85,20.1,76
DVZ18,2018-12-07 14:00,7,20.15,20.2,19.7,19.7,55
DVZ18,2018-12-07 14:30,7,19.75,19.95,19.45,19.95,151
DVZ18,2018-12-10 01:00,10,20.3,20.4,20.1,20.1,366
DVZ18,2018-12-10 01:30,10,20.1,20.1,20.05,20.05,139
DVZ18,2018-12-10 02:00,10,20.05,20.3,19.85,20.2,2514
DVZ18,2018-12-10 02:30,10,20.2,20.45,19.95,20.45,3961
DVZ18,2018-12-10 03:00,10,20.4,20.5,20.3,20.4,1325
DVZ18,2018-12-10 03:30,10,20.45,20.45,20.2,20.2,2290
DVZ18,2018-12-10 04:00,10,20.15,20.25,20,20.15,3861
DVZ18,2018-12-10 04:30,10,20.15,20.15,19.95,19.95,1631
DVZ18,2018-12-10 05:00,10,19.95,20.15,19.95,20.15,1369
DVZ18,2018-12-10 05:30,10,20.15,20.35,20.15,20.15,3485
DVZ18,2018-12-10 06:00,10,20.25,20.4,20.15,20.35,610
DVZ18,2018-12-10 06:30,10,20.35,20.35,20.05,20.15,1215
DVZ18,2018-12-10 07:00,10,20.15,20.2,19.95,20.05,1234
DVZ18,2018-12-10 07:30,10,20.05,20.2,20.05,20.2,896
DVZ18,2018-12-10 08:00,10,20.2,20.35,20.2,20.35,546
DVZ18,2018-12-10 08:30,10,20.35,20.55,20.1,20.5,4321
DVZ18,2018-12-10 09:00,10,20.55,20.55,20.35,20.5,4290
DVZ18,2018-12-10 09:30,10,20.5,21,20.45,20.95,2260
DVZ18,2018-12-10 10:00,10,21,21.3,21,21.1,4885
DVZ18,2018-12-10 10:30,10,21.15,21.2,20.8,20.95,1837
DVZ18,2018-12-10 11:00,10,20.95,21.2,20.95,21,362
DVZ18,2018-12-10 11:30,10,20.8,20.8,20.65,20.65,90
DVZ18,2018-12-10 12:00,10,20.7,20.7,20.45,20.45,29
DVZ18,2018-12-10 12:30,10,20.55,20.55,20.3,20.3,34
DVZ18,2018-12-10 13:00,10,20.45,20.45,20.3,20.4,7
DVZ18,2018-12-10 13:30,10,20.2,20.35,20.1,20.35,195
DVZ18,2018-12-10 14:00,10,20.35,20.45,20.35,20.45,38
DVZ18,2018-12-10 14:30,10,20.1,20.15,19.95,20.1,317
DVZ18,2018-12-11 01:00,11,20.15,20.15,20.1,20.15,134
DVZ18,2018-12-11 01:30,11,20.15,20.2,20.05,20.2,227
DVZ18,2018-12-11 02:00,11,20.15,20.35,20.15,20.3,3841
DVZ18,2018-12-11 02:30,11,20.3,20.35,20.25,20.35,901
DVZ18,2018-12-11 03:00,11,20.35,20.45,20.1,20.15,1012
DVZ18,2018-12-11 03:30,11,20.2,20.4,20.2,20.25,1481
DVZ18,2018-12-11 04:00,11,20.3,20.3,19.95,20,1405
DVZ18,2018-12-11 04:30,11,20.05,20.1,20,20.05,2334
DVZ18,2018-12-11 05:00,11,20.1,20.1,19.95,20.05,1410
DVZ18,2018-12-11 05:30,11,20.05,20.05,19.85,19.9,2168
DVZ18,2018-12-11 06:00,11,19.9,19.9,19.8,19.85,636
DVZ18,2018-12-11 06:30,11,19.85,19.95,19.8,19.95,463
DVZ18,2018-12-11 07:00,11,19.9,20.05,19.9,20,695
DVZ18,2018-12-11 07:30,11,19.95,19.95,19.65,19.7,653
DVZ18,2018-12-11 08:00,11,19.7,19.7,19.55,19.65,3171
DVZ18,2018-12-11 08:30,11,19.65,19.9,19.65,19.9,1462
DVZ18,2018-12-11 09:00,11,19.9,20,19.75,19.85,1143
DVZ18,2018-12-11 09:30,11,19.85,20,19.8,20,1831
DVZ18,2018-12-11 10:00,11,20,20.15,19.95,19.95,4794
DVZ18,2018-12-11 10:30,11,20,20.2,19.9,19.95,2913
DVZ18,2018-12-11 11:00,11,20.05,20.3,20.05,20.25,1476
DVZ18,2018-12-11 11:30,11,20.3,20.3,20.2,20.2,338
DVZ18,2018-12-11 12:00,11,20.2,20.3,20.15,20.15,212
DVZ18,2018-12-11 12:30,11,20.25,20.4,20.25,20.35,307
DVZ18,2018-12-11 13:00,11,20.35,20.4,20.2,20.2,376
DVZ18,2018-12-11 13:30,11,20.15,20.2,20,20.1,699
DVZ18,2018-12-11 14:00,11,20.1,20.1,19.85,19.9,116
DVZ18,2018-12-11 14:30,11,19.9,20.05,19.8,20,613
DVZ18,2018-12-12 01:00,12,19.6,19.6,19.45,19.55,168
DVZ18,2018-12-12 01:30,12,19.65,19.75,19.65,19.75,23
DVZ18,2018-12-12 02:00,12,19.8,19.85,19.7,19.7,1288
DVZ18,2018-12-12 02:30,12,19.75,19.8,19.65,19.75,1751
DVZ18,2018-12-12 03:00,12,19.75,19.75,19.45,19.5,575
DVZ18,2018-12-12 03:30,12,19.45,19.45,19.4,19.4,1004
DVZ18,2018-12-12 04:00,12,19.45,19.5,19.4,19.4,1738
DVZ18,2018-12-12 04:30,12,19.4,19.45,19.35,19.4,477
DVZ18,2018-12-12 05:00,12,19.4,19.5,19.35,19.35,554
DVZ18,2018-12-12 05:30,12,19.35,19.5,19.35,19.4,724
DVZ18,2018-12-12 06:00,12,19.35,19.45,19.35,19.35,387
DVZ18,2018-12-12 06:30,12,19.35,19.4,19.2,19.3,837
DVZ18,2018-12-12 07:00,12,19.3,19.3,19.2,19.2,637
DVZ18,2018-12-12 07:30,12,19.25,19.3,19.1,19.15,1169
DVZ18,2018-12-12 08:00,12,19.15,19.2,19.1,19.2,1153
DVZ18,2018-12-12 08:30,12,19.25,19.35,19.2,19.25,3318
DVZ18,2018-12-12 09:00,12,19.25,19.35,19.1,19.2,1599
DVZ18,2018-12-12 09:30,12,19.2,19.3,19,19.05,763
DVZ18,2018-12-12 10:00,12,19.05,19.15,18.95,19.05,4443
DVZ18,2018-12-12 10:30,12,19.05,19.2,19.05,19.05,1349
DVZ18,2018-12-12 11:00,12,19.05,19.05,19,19.05,95
DVZ18,2018-12-12 11:30,12,19.05,19.1,19,19,172
DVZ18,2018-12-12 12:00,12,19,19.05,19,19,47
DVZ18,2018-12-12 12:30,12,19.05,19.05,19.05,19.05,33
DVZ18,2018-12-12 13:00,12,19.05,19.25,19.05,19.25,173
DVZ18,2018-12-12 13:30,12,19.25,19.35,19.25,19.25,308
DVZ18,2018-12-12 14:00,12,19.3,19.3,19.2,19.3,112
DVZ18,2018-12-12 14:30,12,19.3,19.45,19.3,19.45,90
DVZ18,2018-12-12 15:00,12,19.35,19.35,19.35,19.35,7
DVZ18,2018-12-13 01:00,13,19.15,19.15,19.05,19.05,82
DVZ18,2018-12-13 01:30,13,19.05,19.1,18.95,19,118
DVZ18,2018-12-13 02:00,13,18.95,18.95,18.8,18.85,1550
DVZ18,2018-12-13 02:30,13,18.85,19,18.85,19,499
DVZ18,2018-12-13 03:00,13,19,19.05,18.95,18.95,2452
DVZ18,2018-12-13 03:30,13,18.95,19.05,18.9,19,558
DVZ18,2018-12-13 04:00,13,18.95,18.95,18.8,18.8,1131
DVZ18,2018-12-13 04:30,13,18.8,18.8,18.6,18.75,1254
DVZ18,2018-12-13 05:00,13,18.75,18.75,18.65,18.7,590
DVZ18,2018-12-13 05:30,13,18.7,18.85,18.7,18.85,510
DVZ18,2018-12-13 06:00,13,18.8,18.85,18.7,18.7,342
DVZ18,2018-12-13 06:30,13,18.65,18.75,18.65,18.75,364
DVZ18,2018-12-13 07:00,13,18.7,18.7,18.55,18.65,546
DVZ18,2018-12-13 07:30,13,18.65,18.75,18.6,18.7,693
DVZ18,2018-12-13 08:00,13,18.7,18.75,18.65,18.7,576
DVZ18,2018-12-13 08:30,13,18.7,18.85,18.55,18.8,2078
DVZ18,2018-12-13 09:00,13,18.8,18.8,18.6,18.8,2658
DVZ18,2018-12-13 09:30,13,18.8,18.9,18.75,18.85,2461
DVZ18,2018-12-13 10:00,13,18.9,19.1,18.9,19.1,4718
DVZ18,2018-12-13 10:30,13,19.05,19.1,18.85,19,2836
DVZ18,2018-12-13 11:00,13,19,19.05,19,19.05,684
DVZ18,2018-12-13 11:30,13,19,19.05,18.95,19.05,56
DVZ18,2018-12-13 12:00,13,19.1,19.2,19,19,353
DVZ18,2018-12-13 12:30,13,18.95,18.95,18.95,18.95,23
DVZ18,2018-12-13 13:00,13,18.9,18.9,18.9,18.9,2
DVZ18,2018-12-13 13:30,13,18.95,18.95,18.95,18.95,12
DVZ18,2018-12-13 14:00,13,18.85,18.85,18.8,18.8,110
DVZ18,2018-12-13 14:30,13,18.75,18.8,18.7,18.8,156
DVZ18,2018-12-14 01:00,14,19.35,19.5,19.3,19.5,81
DVZ18,2018-12-14 01:30,14,19.45,19.55,19.45,19.55,142
DVZ18,2018-12-14 02:00,14,19.55,20.1,19.55,20.05,3262
DVZ18,2018-12-14 02:30,14,20.05,20.4,20.05,20.4,2023
DVZ18,2018-12-14 03:00,14,20.4,20.45,20.25,20.45,1995
DVZ18,2018-12-14 03:30,14,20.5,20.55,20.35,20.35,2214
DVZ18,2018-12-14 04:00,14,20.35,20.35,20.05,20.3,3340
DVZ18,2018-12-14 04:30,14,20.3,20.35,20.25,20.25,589
DVZ18,2018-12-14 05:00,14,20.2,20.25,20.15,20.2,474
DVZ18,2018-12-14 05:30,14,20.2,20.25,20.05,20.05,198
DVZ18,2018-12-14 06:00,14,20.1,20.2,20.1,20.15,367
DVZ18,2018-12-14 06:30,14,20.1,20.1,19.95,20,2203
DVZ18,2018-12-14 07:00,14,20.05,20.05,20,20,801
DVZ18,2018-12-14 07:30,14,19.95,19.95,19.85,19.85,655
DVZ18,2018-12-14 08:00,14,19.85,19.9,19.7,19.7,416
DVZ18,2018-12-14 08:30,14,19.8,19.8,19.55,19.55,1473
DVZ18,2018-12-14 09:00,14,19.6,19.7,19.55,19.7,638
DVZ18,2018-12-14 09:30,14,19.7,19.75,19.55,19.55,805
DVZ18,2018-12-14 10:00,14,19.6,19.6,19.4,19.45,4030
DVZ18,2018-12-14 10:30,14,19.45,19.75,19.4,19.7,1107
DVZ18,2018-12-14 11:00,14,19.65,19.8,19.6,19.7,255
DVZ18,2018-12-14 11:30,14,19.65,19.7,19.65,19.7,29
DVZ18,2018-12-14 12:00,14,19.7,19.75,19.7,19.75,2
DVZ18,2018-12-14 12:30,14,19.75,19.75,19.75,19.75,19
DVZ18,2018-12-14 13:00,14,19.8,19.9,19.8,19.9,16
DVZ18,2018-12-14 13:30,14,19.9,19.95,19.9,19.95,3
DVZ18,2018-12-14 14:00,14,19.8,19.8,19.8,19.8,6
DVZ18,2018-12-14 14:30,14,19.85,20.05,19.75,19.75,25
DVZ18,2018-12-17 01:00,17,19.55,19.55,19.45,19.45,86
DVZ18,2018-12-17 01:30,17,19.5,19.65,19.5,19.65,19
DVZ18,2018-12-17 02:00,17,19.6,19.65,19.35,19.35,891
DVZ18,2018-12-17 02:30,17,19.35,19.35,18.95,19.05,1600
DVZ18,2018-12-17 03:00,17,19.05,19.1,18.9,18.9,1635
DVZ18,2018-12-17 03:30,17,18.9,18.95,18.8,18.8,685
DVZ18,2018-12-17 04:00,17,18.85,18.85,18.65,18.65,1531
DVZ18,2018-12-17 04:30,17,18.65,18.85,18.65,18.85,524
DVZ18,2018-12-17 05:00,17,18.85,19.1,18.85,19,1571
DVZ18,2018-12-17 05:30,17,19,19.2,19,19.15,869
DVZ18,2018-12-17 06:00,17,19.15,19.3,19.15,19.2,598
DVZ18,2018-12-17 06:30,17,19.2,19.4,19.2,19.35,884
DVZ18,2018-12-17 07:00,17,19.3,19.4,19.25,19.35,765
DVZ18,2018-12-17 07:30,17,19.3,19.5,19.3,19.5,823
DVZ18,2018-12-17 08:00,17,19.55,19.55,19.45,19.55,308
DVZ18,2018-12-17 08:30,17,19.5,19.95,19.5,19.85,3122
DVZ18,2018-12-17 09:00,17,19.9,19.9,19.65,19.7,1313
DVZ18,2018-12-17 09:30,17,19.65,19.8,19.55,19.6,1067
DVZ18,2018-12-17 10:00,17,19.6,19.6,19.4,19.45,2365
DVZ18,2018-12-17 10:30,17,19.45,19.75,19.45,19.45,1885
DVZ18,2018-12-17 11:00,17,19.5,19.55,19.5,19.55,4
DVZ18,2018-12-17 11:30,17,19.6,19.75,19.6,19.75,286
DVZ18,2018-12-17 12:00,17,19.75,19.85,19.7,19.8,332
DVZ18,2018-12-17 12:30,17,19.85,19.95,19.8,19.9,255
DVZ18,2018-12-17 13:00,17,19.95,20.35,19.95,20.2,105
DVZ18,2018-12-17 13:30,17,20.25,20.25,20.1,20.2,29
DVZ18,2018-12-17 14:00,17,19.85,20.3,19.85,20.3,13
DVZ18,2018-12-17 14:30,17,20.35,20.55,20.15,20.55,187
DVZ18,2018-12-18 01:00,18,20.05,20.2,20.05,20.2,61
DVZ18,2018-12-18 01:30,18,20.15,20.15,19.75,20.1,85
DVZ18,2018-12-18 02:00,18,20,20.2,19.9,20.05,1423
DVZ18,2018-12-18 02:30,18,19.95,19.95,19.75,19.8,608
DVZ18,2018-12-18 03:00,18,19.75,20.1,19.75,20.1,659
DVZ18,2018-12-18 03:30,18,20.05,20.1,19.45,19.6,3756
DVZ18,2018-12-18 04:00,18,19.6,19.7,19.5,19.5,972
DVZ18,2018-12-18 04:30,18,19.45,19.75,19.45,19.75,1125
DVZ18,2018-12-18 05:00,18,19.7,19.7,19.55,19.55,1065
DVZ18,2018-12-18 05:30,18,19.55,19.6,19.45,19.55,1484
DVZ18,2018-12-18 06:00,18,19.5,19.5,19.45,19.5,1914
DVZ18,2018-12-18 06:30,18,19.5,19.6,19.5,19.5,853
DVZ18,2018-12-18 07:00,18,19.5,19.55,19.45,19.5,1723
DVZ18,2018-12-18 07:30,18,19.5,19.65,19.5,19.6,1885
DVZ18,2018-12-18 08:00,18,19.6,19.6,19.3,19.45,1688
DVZ18,2018-12-18 08:30,18,19.45,19.55,19.3,19.3,1273
DVZ18,2018-12-18 09:00,18,19.35,19.65,19.35,19.6,1517
DVZ18,2018-12-18 09:30,18,19.6,19.8,19.45,19.65,3234
DVZ18,2018-12-18 10:00,18,19.65,19.75,19.5,19.65,9164
DVZ18,2018-12-18 10:30,18,19.65,19.8,19.6,19.6,4385
DVZ18,2018-12-18 11:00,18,19.6,19.6,19.45,19.5,518
DVZ18,2018-12-18 11:30,18,19.6,19.6,19.6,19.6,10
DVZ18,2018-12-18 12:00,18,19.6,19.6,19.55,19.6,360
DVZ18,2018-12-18 12:30,18,19.65,19.7,19.6,19.6,1015
DVZ18,2018-12-18 13:00,18,19.55,19.65,19.45,19.65,218
DVZ18,2018-12-18 13:30,18,19.6,19.75,19.55,19.75,1032
DVZ18,2018-12-18 14:00,18,19.85,19.85,19.7,19.85,121
DVZ18,2018-12-18 14:30,18,19.55,19.6,19.55,19.6,17
DVZ18,2018-12-19 01:00,19,19,19.3,18.9,19.3,915
DVZ18,2018-12-19 01:30,19,19.25,19.45,19.25,19.4,635
DVZ18,2018-12-19 02:00,19,19.4,19.6,19.35,19.4,851
DVZ18,2018-12-19 02:30,19,19.5,19.55,19.4,19.4,637
DVZ18,2018-12-19 03:00,19,19.45,19.45,19.2,19.35,1196
DVZ18,2018-12-19 03:30,19,19.35,19.45,19.35,19.35,573
DVZ18,2018-12-19 04:00,19,19.4,19.45,19.35,19.4,245
DVZ18,2018-12-19 04:30,19,19.5,19.55,19.4,19.4,2701