DVF14,2012-10-11 11:30,11,2.1,2.1,2.1,2.1,76
DVF14,2012-10-24 08:30,24,1.77,1.77,1.77,1.77,265
DVF14,2013-05-28 06:00,28,23,23,23,23,250
DVF14,2013-05-28 09:30,28,23,23,23,23,1
DVF14,2013-05-30 10:00,30,23.45,23.45,23.45,23.45,1
DVF14,2013-06-03 02:00,3,23.95,23.95,23.95,23.95,15
DVF14,2013-06-03 07:00,3,23.45,23.45,23.45,23.45,1
DVF14,2013-06-06 08:30,6,23.9,23.9,23.9,23.9,50
DVF14,2013-06-10 04:30,10,23.6,23.6,23.6,23.6,300
DVF14,2013-06-11 07:30,11,23.8,23.8,23.7,23.8,450
DVF14,2013-06-12 09:30,12,23.8,24,23.8,24,520
DVF14,2013-06-13 08:00,13,24,24,24,24,50
DVF14,2013-06-14 09:30,14,23.95,23.95,23.95,23.95,1
DVF14,2013-06-17 08:30,17,23.95,23.95,23.95,23.95,250
DVF14,2013-06-17 09:00,17,24,24,24,24,250
DVF14,2013-06-17 09:30,17,24,24,24,24,250
DVF14,2013-06-18 03:00,18,24,24,24,24,2
DVF14,2013-06-18 08:00,18,24,24,24,24,200
DVF14,2013-06-19 08:30,19,24.05,24.05,24.05,24.05,10
DVF14,2013-06-19 09:30,19,24,24,24,24,250
DVF14,2013-06-20 03:00,20,24.3,24.3,24.3,24.3,1
DVF14,2013-06-24 03:30,24,25.35,25.35,25.35,25.35,100
DVF14,2013-06-24 04:00,24,25.35,25.4,25.35,25.4,55
DVF14,2013-06-24 09:30,24,25.4,25.4,25.4,25.4,20
DVF14,2013-06-25 03:30,25,25.1,25.1,25.1,25.1,50
DVF14,2013-06-25 04:00,25,25.1,25.1,25.1,25.1,75
DVF14,2013-06-25 05:30,25,25.2,25.2,25.2,25.2,50
DVF14,2013-06-25 08:30,25,25.3,25.3,25.3,25.3,75
DVF14,2013-06-25 09:30,25,25.3,25.3,25.3,25.3,5
DVF14,2013-06-25 10:00,25,25.3,25.45,25.3,25.45,83
DVF14,2013-06-26 08:30,26,25.15,25.15,25.15,25.15,10
DVF14,2013-06-26 09:00,26,25.15,25.15,25.15,25.15,100
DVF14,2013-06-27 03:00,27,25.35,25.35,25.25,25.25,15
DVF14,2013-07-02 08:30,2,25.15,25.15,25.15,25.15,2
DVF14,2013-07-02 09:30,2,25.3,25.3,25.3,25.3,75
DVF14,2013-07-02 10:00,2,25.25,25.25,25.2,25.2,125
DVF14,2013-07-03 02:00,3,25.5,25.5,25.5,25.5,1
DVF14,2013-07-03 10:00,3,25.5,25.5,25.45,25.45,5
DVF14,2013-07-04 05:00,4,25.25,25.25,25.25,25.25,2
DVF14,2013-07-08 07:00,8,24.8,24.8,24.8,24.8,7
DVF14,2013-07-08 08:00,8,24.85,24.85,24.85,24.85,32
DVF14,2013-07-08 08:30,8,24.95,24.95,24.95,24.95,4
DVF14,2013-07-08 09:00,8,24.85,24.85,24.85,24.85,10
DVF14,2013-07-08 10:00,8,25.05,25.05,25.05,25.05,1
DVF14,2013-07-09 06:30,9,24.75,24.75,24.7,24.7,12
DVF14,2013-07-09 07:30,9,24.65,24.65,24.6,24.6,16
DVF14,2013-07-09 08:30,9,24.5,24.55,24.5,24.55,50
DVF14,2013-07-09 09:00,9,24.65,24.65,24.65,24.65,14
DVF14,2013-07-09 10:00,9,24.65,24.65,24.65,24.65,7
DVF14,2013-07-10 09:30,10,24.6,24.65,24.55,24.55,26
DVF14,2013-07-11 07:30,11,24.1,24.1,24.1,24.1,1
DVF14,2013-07-11 09:30,11,24.2,24.25,24.2,24.25,61
DVF14,2013-07-11 10:00,11,24.25,24.35,24.25,24.35,95
DVF14,2013-07-12 08:30,12,24.2,24.2,24.2,24.2,30
DVF14,2013-07-12 10:00,12,24.2,24.2,24.15,24.15,250
DVF14,2013-07-15 05:30,15,24.05,24.05,24,24,170
DVF14,2013-07-15 06:00,15,23.95,23.95,23.85,23.85,220
DVF14,2013-07-15 06:30,15,23.8,23.8,23.8,23.8,50
DVF14,2013-07-15 10:00,15,23.95,23.95,23.95,23.95,9
DVF14,2013-07-16 09:30,16,23.9,23.9,23.9,23.9,4
DVF14,2013-07-16 10:00,16,24.05,24.05,24.05,24.05,15
DVF14,2013-07-17 02:00,17,24.15,24.15,24.15,24.15,6
DVF14,2013-07-17 06:00,17,24.05,24.05,24.05,24.05,1
DVF14,2013-07-17 10:00,17,23.9,23.9,23.9,23.9,5
DVF14,2013-07-18 03:00,18,23.9,23.9,23.9,23.9,100
DVF14,2013-07-18 09:00,18,23.65,23.65,23.6,23.6,85
DVF14,2013-07-18 09:30,18,23.65,23.7,23.65,23.7,185
DVF14,2013-07-18 10:00,18,23.65,23.8,23.65,23.8,326
DVF14,2013-07-19 07:00,19,23.85,23.85,23.85,23.85,50
DVF14,2013-07-19 07:30,19,23.8,23.9,23.8,23.9,4
DVF14,2013-07-19 08:00,19,23.95,23.95,23.95,23.95,2
DVF14,2013-07-19 09:00,19,23.75,23.75,23.75,23.75,101
DVF14,2013-07-19 09:30,19,23.75,23.75,23.75,23.75,20
DVF14,2013-07-19 10:00,19,23.65,23.8,23.6,23.75,389
DVF14,2013-07-22 02:00,22,23.7,23.7,23.7,23.7,2
DVF14,2013-07-22 07:00,22,23.65,23.65,23.65,23.65,6
DVF14,2013-07-22 08:00,22,23.65,23.65,23.65,23.65,15
DVF14,2013-07-22 08:30,22,23.65,23.7,23.65,23.7,2
DVF14,2013-07-22 09:00,22,23.7,23.7,23.6,23.6,204
DVF14,2013-07-22 09:30,22,23.55,23.55,23.55,23.55,5
DVF14,2013-07-22 10:00,22,23.55,23.6,23.5,23.6,466
DVF14,2013-07-23 03:00,23,23.3,23.3,23.3,23.3,5
DVF14,2013-07-23 10:00,23,23.4,23.45,23.4,23.45,200
DVF14,2013-07-24 02:30,24,23.3,23.3,23.3,23.3,1
DVF14,2013-07-24 08:30,24,23.05,23.05,23.05,23.05,1
DVF14,2013-07-24 09:00,24,23.25,23.25,23.25,23.25,4
DVF14,2013-07-24 09:30,24,23.2,23.2,23.2,23.2,50
DVF14,2013-07-24 10:00,24,23.15,23.15,23.1,23.1,242
DVF14,2013-07-25 04:30,25,23.35,23.4,23.35,23.4,60
DVF14,2013-07-25 07:00,25,23.35,23.35,23.35,23.35,3
DVF14,2013-07-25 07:30,25,23.35,23.4,23.35,23.4,22
DVF14,2013-07-25 08:00,25,23.45,23.5,23.45,23.5,7
DVF14,2013-07-25 08:30,25,23.45,23.45,23.4,23.45,109
DVF14,2013-07-25 09:00,25,23.3,23.3,23.2,23.2,9
DVF14,2013-07-25 10:00,25,23.35,23.35,23.25,23.3,203
DVF14,2013-07-26 05:30,26,23.2,23.2,23.2,23.2,100
DVF14,2013-07-26 06:00,26,23.2,23.2,23.2,23.2,300
DVF14,2013-07-26 09:30,26,23.2,23.2,23.2,23.2,100
DVF14,2013-07-26 10:00,26,23.25,23.25,23.2,23.25,125
DVF14,2013-07-29 07:30,29,23.3,23.3,23.3,23.3,3
DVF14,2013-07-29 09:30,29,23.25,23.25,23.25,23.25,3
DVF14,2013-07-29 10:00,29,23.3,23.35,23.3,23.35,150
DVF14,2013-07-30 10:00,30,23.2,23.2,23.1,23.2,205
DVF14,2013-07-31 03:00,31,23.2,23.2,23.15,23.15,51
DVF14,2013-07-31 09:00,31,23.1,23.15,23.1,23.1,147
DVF14,2013-07-31 09:30,31,23,23.05,23,23.05,42
DVF14,2013-08-01 04:00,1,22.85,22.85,22.8,22.8,35
DVF14,2013-08-01 05:00,1,22.8,22.85,22.8,22.85,136
DVF14,2013-08-01 06:00,1,22.7,22.7,22.7,22.7,9
DVF14,2013-08-01 07:30,1,22.7,22.7,22.7,22.7,20
DVF14,2013-08-01 09:30,1,22.6,22.6,22.6,22.6,10
DVF14,2013-08-01 10:00,1,22.6,22.7,22.6,22.7,372
DVF14,2013-08-02 03:30,2,22.6,22.6,22.6,22.6,4
DVF14,2013-08-02 07:30,2,22.6,22.6,22.55,22.55,40
DVF14,2013-08-02 08:00,2,22.6,22.6,22.5,22.5,16
DVF14,2013-08-02 08:30,2,22.6,22.6,22.5,22.5,8
DVF14,2013-08-02 09:30,2,22.45,22.45,22.45,22.45,50
DVF14,2013-08-02 10:00,2,22.4,22.5,22.35,22.4,246
DVF14,2013-08-05 03:30,5,22.35,22.35,22.35,22.35,50
DVF14,2013-08-05 06:30,5,22.35,22.35,22.35,22.35,101
DVF14,2013-08-05 08:00,5,22.35,22.35,22.3,22.3,200
DVF14,2013-08-05 10:00,5,22.25,22.25,22.2,22.2,129
DVF14,2013-08-06 04:00,6,22.25,22.25,22.2,22.2,5
DVF14,2013-08-06 07:00,6,22.2,22.2,22.2,22.2,41
DVF14,2013-08-06 08:30,6,22.15,22.25,22.15,22.25,221
DVF14,2013-08-06 09:00,6,22.35,22.35,22.35,22.35,11
DVF14,2013-08-06 09:30,6,22.35,22.55,22.35,22.55,349
DVF14,2013-08-06 10:00,6,22.6,22.6,22.55,22.6,80
DVF14,2013-08-07 03:30,7,22.6,22.6,22.6,22.6,2
DVF14,2013-08-07 10:00,7,22.6,22.6,22.5,22.5,138
DVF14,2013-08-07 10:30,7,22.5,22.5,22.5,22.5,15
DVF14,2013-08-08 06:00,8,22.35,22.35,22.25,22.25,11
DVF14,2013-08-08 07:00,8,22.45,22.45,22.45,22.45,6
DVF14,2013-08-08 07:30,8,22.45,22.45,22.45,22.45,10
DVF14,2013-08-08 08:00,8,22.45,22.45,22.45,22.45,5
DVF14,2013-08-08 08:30,8,22.35,22.4,22.3,22.3,9
DVF14,2013-08-08 09:00,8,22.45,22.45,22.4,22.45,21
DVF14,2013-08-08 09:30,8,22.45,22.45,22.45,22.45,10
DVF14,2013-08-08 10:00,8,22.45,22.5,22.45,22.5,110
DVF14,2013-08-09 04:30,9,22.45,22.45,22.45,22.45,5
DVF14,2013-08-09 06:30,9,22.5,22.5,22.5,22.5,50
DVF14,2013-08-09 08:00,9,22.5,22.5,22.5,22.5,15
DVF14,2013-08-09 08:30,9,22.4,22.4,22.4,22.4,50
DVF14,2013-08-09 09:30,9,22.5,22.5,22.5,22.5,1
DVF14,2013-08-09 10:00,9,22.45,22.45,22.35,22.35,116
DVF14,2013-08-12 06:30,12,22.45,22.45,22.45,22.45,13
DVF14,2013-08-12 09:30,12,22.3,22.3,22.3,22.3,2
DVF14,2013-08-12 10:00,12,22.4,22.4,22.2,22.2,678
DVF14,2013-08-13 02:30,13,22.15,22.15,22.15,22.15,100
DVF14,2013-08-13 08:00,13,22.25,22.25,22.2,22.2,4
DVF14,2013-08-13 09:30,13,22.45,22.45,22.45,22.45,120
DVF14,2013-08-13 10:00,13,22.4,22.45,22.25,22.35,838
DVF14,2013-08-14 08:00,14,22.25,22.25,22.25,22.25,16
DVF14,2013-08-14 08:30,14,22.2,22.2,22.2,22.2,46
DVF14,2013-08-14 09:00,14,22.25,22.3,22.25,22.3,100
DVF14,2013-08-14 09:30,14,22.3,22.3,22.25,22.3,351
DVF14,2013-08-14 10:00,14,22.3,22.3,22.15,22.25,1041
DVF14,2013-08-15 07:00,15,22.65,22.65,22.65,22.65,5
DVF14,2013-08-15 07:30,15,22.8,22.8,22.8,22.8,7
DVF14,2013-08-15 10:00,15,22.7,22.7,22.5,22.55,1410
DVF14,2013-08-16 08:30,16,22.45,22.45,22.45,22.45,2
DVF14,2013-08-16 10:00,16,22.3,22.4,22.25,22.4,209
DVF14,2013-08-19 09:00,19,22.5,22.5,22.5,22.5,1
DVF14,2013-08-19 09:30,19,22.45,22.45,22.45,22.45,130
DVF14,2013-08-19 10:00,19,22.5,22.5,22.4,22.45,226
DVF14,2013-08-20 02:00,20,22.95,22.95,22.95,22.95,3
DVF14,2013-08-20 03:30,20,22.75,22.75,22.75,22.75,100
DVF14,2013-08-20 06:00,20,22.7,22.7,22.7,22.7,10
DVF14,2013-08-20 07:30,20,22.65,22.7,22.65,22.7,11
DVF14,2013-08-20 08:00,20,22.7,22.7,22.7,22.7,105
DVF14,2013-08-20 08:30,20,22.75,22.85,22.75,22.85,13
DVF14,2013-08-20 09:30,20,22.8,22.8,22.8,22.8,3
DVF14,2013-08-20 10:00,20,22.7,22.7,22.65,22.65,60
DVF14,2013-08-21 09:00,21,22.85,22.85,22.85,22.85,2
DVF14,2013-08-21 10:00,21,22.8,22.95,22.8,22.95,425
DVF14,2013-08-22 02:30,22,22.5,22.5,22.5,22.5,27
DVF14,2013-08-22 03:30,22,22.5,22.55,22.5,22.5,9
DVF14,2013-08-22 08:30,22,22.4,22.4,22.35,22.35,10
DVF14,2013-08-22 09:30,22,22.3,22.3,22.2,22.2,150
DVF14,2013-08-22 10:00,22,22.25,22.3,22.15,22.3,600
DVF14,2013-08-23 08:00,23,22.15,22.15,22.15,22.15,20
DVF14,2013-08-23 09:30,23,22.15,22.15,22.1,22.1,25
DVF14,2013-08-23 10:00,23,22.15,22.15,22.05,22.1,80
DVF14,2013-08-26 07:00,26,22.15,22.15,22.15,22.15,150
DVF14,2013-08-26 07:30,26,22.15,22.15,22.15,22.15,50
DVF14,2013-08-26 08:00,26,22.1,22.1,22.1,22.1,50
DVF14,2013-08-26 08:30,26,22.15,22.15,22.15,22.15,50
DVF14,2013-08-26 09:00,26,22.15,22.15,22.05,22.05,51
DVF14,2013-08-26 09:30,26,22.05,22.05,22.05,22.05,26
DVF14,2013-08-26 10:00,26,22.05,22.05,21.95,21.95,999
DVF14,2013-08-27 02:30,27,22.2,22.3,22.2,22.3,200
DVF14,2013-08-27 03:00,27,22.3,22.5,22.3,22.5,150
DVF14,2013-08-27 04:00,27,22.5,22.5,22.5,22.5,50
DVF14,2013-08-27 05:30,27,22.4,22.4,22.4,22.4,500
DVF14,2013-08-27 06:00,27,22.5,22.5,22.5,22.5,50
DVF14,2013-08-27 06:30,27,22.5,22.55,22.5,22.55,12
DVF14,2013-08-27 07:00,27,22.6,22.6,22.55,22.6,187
DVF14,2013-08-27 07:30,27,22.85,23,22.85,22.95,310
DVF14,2013-08-27 08:00,27,22.9,23,22.9,22.9,78
DVF14,2013-08-27 08:30,27,22.9,22.9,22.9,22.9,4
DVF14,2013-08-27 09:30,27,22.95,22.95,22.95,22.95,200
DVF14,2013-08-27 10:00,27,22.9,23,22.8,22.8,870
DVF14,2013-08-28 07:00,28,23.35,23.35,23.35,23.35,200
DVF14,2013-08-28 07:30,28,23.5,23.5,23.5,23.5,50
DVF14,2013-08-28 08:00,28,23.6,23.6,23.6,23.6,1
DVF14,2013-08-28 08:30,28,23.85,23.85,23.8,23.8,14
DVF14,2013-08-28 09:30,28,23.55,23.55,23.55,23.55,1
DVF14,2013-08-28 10:00,28,23.3,23.35,23.25,23.3,767
DVF14,2013-08-29 08:00,29,23.2,23.35,23.2,23.35,105
DVF14,2013-08-29 10:00,29,22.95,22.95,22.85,22.85,829
DVF14,2013-08-30 02:30,30,23,23,23,23,27
DVF14,2013-08-30 07:00,30,23.15,23.15,23.15,23.15,4
DVF14,2013-08-30 08:30,30,23.4,23.4,23.4,23.4,25
DVF14,2013-08-30 09:30,30,23.5,23.5,23.5,23.5,25
DVF14,2013-08-30 10:00,30,23.5,23.5,23.35,23.4,637
DVF14,2013-09-02 09:30,2,23.1,23.1,23.1,23.1,200
DVF14,2013-09-02 10:00,2,23.1,23.25,23.1,23.1,702
DVF14,2013-09-03 03:00,3,23.1,23.1,23.1,23.1,8
DVF14,2013-09-03 03:30,3,23.35,23.4,23.35,23.4,9
DVF14,2013-09-03 04:00,3,23.2,23.3,23.2,23.3,2
DVF14,2013-09-03 08:30,3,23.3,23.3,23.3,23.3,35
DVF14,2013-09-03 09:30,3,23.1,23.1,23.1,23.1,4
DVF14,2013-09-03 10:00,3,23.05,23.15,23.05,23.15,590
DVF14,2013-09-04 02:00,4,23.3,23.35,23.3,23.35,50
DVF14,2013-09-04 02:30,4,23.4,23.4,23.4,23.4,25
DVF14,2013-09-04 03:00,4,23.45,23.45,23.45,23.45,25
DVF14,2013-09-04 05:30,4,23.55,23.65,23.55,23.65,12
DVF14,2013-09-04 07:30,4,23.5,23.5,23.5,23.5,1
DVF14,2013-09-04 08:30,4,23.45,23.45,23.4,23.4,109
DVF14,2013-09-04 09:00,4,23.35,23.35,23.35,23.35,100
DVF14,2013-09-04 10:00,4,23.25,23.4,23.25,23.4,222
DVF14,2013-09-05 03:30,5,23.45,23.45,23.45,23.45,13
DVF14,2013-09-05 05:00,5,23.2,23.2,23.2,23.2,1
DVF14,2013-09-05 07:30,5,23.3,23.3,23.25,23.25,48
DVF14,2013-09-05 08:30,5,23.4,23.4,23.4,23.4,5
DVF14,2013-09-05 09:00,5,23.35,23.35,23.35,23.35,2
DVF14,2013-09-05 10:00,5,23.3,23.3,23.05,23.05,529
DVF14,2013-09-06 03:00,6,23.2,23.2,23.2,23.2,100
DVF14,2013-09-06 03:30,6,23.2,23.2,23.2,23.2,25
DVF14,2013-09-06 04:00,6,23.2,23.2,23.2,23.2,107
DVF14,2013-09-06 07:30,6,22.8,22.8,22.8,22.8,170
DVF14,2013-09-06 08:30,6,22.75,23.15,22.75,23.15,130
DVF14,2013-09-06 09:30,6,22.95,22.95,22.95,22.95,200
DVF14,2013-09-06 10:00,6,22.85,22.85,22.8,22.8,400
DVF14,2013-09-09 06:00,9,22.95,22.95,22.95,22.95,50
DVF14,2013-09-09 08:00,9,22.95,22.95,22.95,22.95,100
DVF14,2013-09-09 09:30,9,22.9,22.9,22.9,22.9,100
DVF14,2013-09-09 10:00,9,22.85,22.85,22.7,22.7,872
DVF14,2013-09-10 02:30,10,22.5,22.5,22.5,22.5,52
DVF14,2013-09-10 03:00,10,22.5,22.5,22.5,22.5,2
DVF14,2013-09-10 05:30,10,22.3,22.4,22.3,22.4,7
DVF14,2013-09-10 08:00,10,22.25,22.25,22.25,22.25,5
DVF14,2013-09-10 10:00,10,22.25,22.3,22.15,22.2,1659
DVF14,2013-09-11 05:00,11,22.15,22.15,22.15,22.15,50
DVF14,2013-09-11 09:30,11,22.1,22.1,22.1,22.1,100
DVF14,2013-09-11 10:00,11,22.05,22.05,22,22,150
DVF14,2013-09-11 10:30,11,22,22,22,22,100
DVF14,2013-09-12 08:30,12,21.95,21.95,21.95,21.95,8
DVF14,2013-09-12 09:30,12,21.95,21.95,21.9,21.9,92
DVF14,2013-09-12 10:00,12,22,22,22,22,9
DVF14,2013-09-13 07:30,13,22.2,22.2,22.2,22.2,15
DVF14,2013-09-13 08:00,13,22.15,22.15,22.1,22.1,120
DVF14,2013-09-13 09:30,13,22.2,22.25,22.2,22.25,13
DVF14,2013-09-13 10:00,13,22.05,22.05,22.05,22.05,9
DVF14,2013-09-16 08:00,16,21.9,21.9,21.9,21.9,150
DVF14,2013-09-16 08:30,16,21.95,22,21.95,22,51
DVF14,2013-09-16 09:00,16,22.05,22.05,21.9,21.9,100
DVF14,2013-09-16 09:30,16,21.9,21.9,21.9,21.9,103
DVF14,2013-09-17 03:30,17,22.1,22.1,22.1,22.1,100
DVF14,2013-09-17 09:00,17,21.8,21.8,21.8,21.8,1
DVF14,2013-09-17 10:00,17,21.8,21.8,21.8,21.8,121
DVF14,2013-09-18 03:30,18,21.8,21.8,21.8,21.8,50
DVF14,2013-09-18 04:30,18,21.8,21.8,21.7,21.75,304
DVF14,2013-09-18 06:00,18,21.7,21.7,21.7,21.7,35
DVF14,2013-09-18 07:30,18,21.75,21.75,21.75,21.75,65
DVF14,2013-09-18 08:00,18,21.8,21.8,21.75,21.75,12
DVF14,2013-09-18 08:30,18,21.8,21.8,21.8,21.8,48
DVF14,2013-09-18 09:00,18,21.8,21.8,21.8,21.8,76
DVF14,2013-09-18 09:30,18,21.9,21.9,21.85,21.85,101
DVF14,2013-09-18 10:00,18,21.75,21.75,21.6,21.6,265
DVF14,2013-09-19 02:30,19,21.2,21.2,21.2,21.2,75
DVF14,2013-09-19 03:30,19,21.3,21.3,21.3,21.3,10
DVF14,2013-09-19 06:30,19,21.35,21.35,21.35,21.35,1
DVF14,2013-09-19 09:00,19,21.35,21.4,21.35,21.4,58
DVF14,2013-09-19 09:30,19,21.4,21.4,21.4,21.4,1
DVF14,2013-09-19 10:00,19,21.4,21.4,21.35,21.35,322
DVF14,2013-09-20 04:30,20,21,21,21,21,50
DVF14,2013-09-20 06:30,20,21.15,21.15,21.15,21.15,50
DVF14,2013-09-20 09:00,20,21.3,21.3,21.3,21.3,84
DVF14,2013-09-20 09:30,20,21.25,21.25,21.2,21.2,41
DVF14,2013-09-20 10:00,20,21.15,21.4,21.15,21.4,572
DVF14,2013-09-23 03:00,23,21.1,21.1,21.1,21.1,150
DVF14,2013-09-23 04:00,23,21.1,21.1,21.1,21.1,2
DVF14,2013-09-23 07:00,23,21.25,21.25,21.25,21.25,10
DVF14,2013-09-23 08:30,23,21.4,21.4,21.4,21.4,30
DVF14,2013-09-23 09:30,23,21.5,21.5,21.5,21.5,100
DVF14,2013-09-23 10:00,23,21.65,21.65,21.55,21.6,906
DVF14,2013-09-24 02:30,24,21.5,21.5,21.5,21.5,9
DVF14,2013-09-24 03:00,24,21.55,21.55,21.55,21.55,91
DVF14,2013-09-24 05:00,24,21.5,21.5,21.5,21.5,8
DVF14,2013-09-24 06:00,24,21.45,21.45,21.45,21.45,100
DVF14,2013-09-24 07:00,24,21.4,21.4,21.4,21.4,6
DVF14,2013-09-24 07:30,24,21.35,21.35,21.35,21.35,80
DVF14,2013-09-24 08:00,24,21.35,21.35,21.25,21.25,213
DVF14,2013-09-24 08:30,24,21.25,21.35,21.25,21.35,125
DVF14,2013-09-24 09:00,24,21.35,21.35,21.35,21.35,100
DVF14,2013-09-24 10:00,24,21.25,21.4,21.25,21.4,666
DVF14,2013-09-25 02:30,25,21.35,21.35,21.35,21.35,5
DVF14,2013-09-25 03:30,25,21.3,21.3,21.3,21.3,15
DVF14,2013-09-25 04:00,25,21.3,21.3,21.3,21.3,85
DVF14,2013-09-25 07:30,25,21.3,21.3,21.3,21.3,80
DVF14,2013-09-25 09:00,25,21.3,21.35,21.3,21.35,330
DVF14,2013-09-25 10:00,25,21.3,21.35,21.2,21.35,820
DVF14,2013-09-26 02:00,26,21.25,21.3,21.25,21.3,21
DVF14,2013-09-26 05:30,26,21.35,21.35,21.35,21.35,200
DVF14,2013-09-26 07:30,26,21.3,21.3,21.3,21.3,51
DVF14,2013-09-26 08:00,26,21.25,21.25,21.25,21.25,1
DVF14,2013-09-26 09:00,26,21.25,21.25,21.25,21.25,1
DVF14,2013-09-26 09:30,26,21.2,21.3,21.2,21.3,199
DVF14,2013-09-26 10:00,26,21.35,21.4,21.25,21.4,611
DVF14,2013-09-27 02:00,27,21.3,21.3,21.3,21.3,4
DVF14,2013-09-27 04:00,27,21.3,21.3,21.3,21.3,200
DVF14,2013-09-27 04:30,27,21.35,21.35,21.35,21.35,6
DVF14,2013-09-27 05:00,27,21.35,21.35,21.35,21.35,44
DVF14,2013-09-27 05:30,27,21.35,21.35,21.3,21.3,30
DVF14,2013-09-27 06:00,27,21.3,21.3,21.3,21.3,10
DVF14,2013-09-27 07:00,27,21.4,21.4,21.4,21.4,400
DVF14,2013-09-27 07:30,27,21.4,21.4,21.35,21.4,900
DVF14,2013-09-27 08:00,27,21.35,21.45,21.35,21.45,500
DVF14,2013-09-27 08:30,27,21.5,21.55,21.45,21.55,800
DVF14,2013-09-27 09:00,27,21.55,21.6,21.55,21.6,400
DVF14,2013-09-27 10:00,27,21.35,21.6,21.35,21.5,643
DVF14,2013-09-30 02:00,30,21.75,21.75,21.75,21.75,39
DVF14,2013-09-30 02:30,30,21.8,21.8,21.65,21.75,121
DVF14,2013-09-30 03:30,30,21.6,21.65,21.6,21.65,39
DVF14,2013-09-30 04:00,30,21.65,21.65,21.65,21.65,131
DVF14,2013-09-30 04:30,30,21.65,21.7,21.65,21.7,120
DVF14,2013-09-30 05:00,30,21.7,21.8,21.7,21.8,12
DVF14,2013-09-30 07:00,30,21.85,21.85,21.85,21.85,5
DVF14,2013-09-30 07:30,30,21.75,21.75,21.7,21.75,11
DVF14,2013-09-30 08:00,30,21.75,21.85,21.75,21.85,19
DVF14,2013-09-30 08:30,30,21.85,21.85,21.85,21.85,19
DVF14,2013-09-30 09:00,30,21.75,21.75,21.75,21.75,60
DVF14,2013-09-30 10:00,30,21.9,22.05,21.9,22,376
DVF14,2013-10-01 06:00,1,21.75,21.75,21.75,21.75,100
DVF14,2013-10-01 07:30,1,21.8,21.8,21.8,21.8,100
DVF14,2013-10-01 08:30,1,21.8,21.8,21.75,21.75,7
DVF14,2013-10-01 09:00,1,21.75,21.75,21.75,21.75,7
DVF14,2013-10-01 09:30,1,21.7,21.7,21.7,21.7,7
DVF14,2013-10-01 10:00,1,21.65,21.75,21.65,21.75,383
DVF14,2013-10-02 02:00,2,21.8,21.85,21.8,21.85,16
DVF14,2013-10-02 04:00,2,21.75,21.75,21.75,21.75,11
DVF14,2013-10-02 09:00,2,21.85,21.85,21.85,21.85,3
DVF14,2013-10-02 09:30,2,21.95,21.95,21.95,21.95,1
DVF14,2013-10-02 10:00,2,21.8,21.9,21.8,21.85,131
DVF14,2013-10-03 03:00,3,21.8,21.8,21.8,21.8,40
DVF14,2013-10-03 04:30,3,21.95,21.95,21.95,21.95,2
DVF14,2013-10-03 05:00,3,21.9,21.9,21.9,21.9,2
DVF14,2013-10-03 05:30,3,21.85,21.85,21.8,21.85,56
DVF14,2013-10-03 08:30,3,21.9,21.9,21.9,21.9,10
DVF14,2013-10-03 10:00,3,22,22.25,22,22.25,266
DVF14,2013-10-04 02:30,4,22.15,22.15,22.15,22.15,2
DVF14,2013-10-04 03:30,4,22.1,22.1,22.05,22.05,12
DVF14,2013-10-04 06:30,4,22,22.05,22,22.05,305
DVF14,2013-10-04 08:30,4,22,22,22,22,102
DVF14,2013-10-04 09:00,4,21.95,22,21.95,22,10
DVF14,2013-10-04 09:30,4,22,22,22,22,166
DVF14,2013-10-04 10:00,4,22.1,22.1,22.1,22.1,733
DVF14,2013-10-07 02:00,7,22.3,22.3,22.3,22.3,5
DVF14,2013-10-07 04:00,7,22.45,22.45,22.45,22.45,1
DVF14,2013-10-07 05:00,7,22.35,22.35,22.35,22.35,1
DVF14,2013-10-07 07:00,7,22.25,22.25,22.25,22.25,1
DVF14,2013-10-07 07:30,7,22.1,22.1,22.1,22.1,2
DVF14,2013-10-07 09:00,7,22.15,22.15,22.15,22.15,181
DVF14,2013-10-07 10:00,7,22.1,22.1,22,22.05,201
DVF14,2013-10-08 02:00,8,22.2,22.2,22.2,22.2,209
DVF14,2013-10-08 02:30,8,22.2,22.2,22.2,22.2,1
DVF14,2013-10-08 04:30,8,22.25,22.25,22.25,22.25,205
DVF14,2013-10-08 07:00,8,22.15,22.15,22.15,22.15,20
DVF14,2013-10-08 07:30,8,22.25,22.25,22.25,22.25,10
DVF14,2013-10-08 08:00,8,22.25,22.25,22.25,22.25,200
DVF14,2013-10-08 08:30,8,22.25,22.3,22.25,22.3,207
DVF14,2013-10-08 09:00,8,22.35,22.35,22.35,22.35,200
DVF14,2013-10-08 09:30,8,22.25,22.4,22.25,22.4,8
DVF14,2013-10-08 10:00,8,22.5,22.55,22.45,22.5,438
DVF14,2013-10-09 02:30,9,22.75,22.8,22.75,22.8,53
DVF14,2013-10-09 03:00,9,22.8,22.8,22.8,22.8,18
DVF14,2013-10-09 04:00,9,22.55,22.6,22.5,22.6,102
DVF14,2013-10-09 04:30,9,22.45,22.45,22.45,22.45,100
DVF14,2013-10-09 05:30,9,22.45,22.45,22.45,22.45,100
DVF14,2013-10-09 07:30,9,22.5,22.5,22.5,22.5,1
DVF14,2013-10-09 08:00,9,22.6,22.65,22.6,22.65,231
DVF14,2013-10-09 09:00,9,22.8,22.8,22.75,22.75,30
DVF14,2013-10-09 10:00,9,22.85,22.95,22.85,22.9,212
DVF14,2013-10-10 02:00,10,22.8,22.8,22.7,22.7,185
DVF14,2013-10-10 02:30,10,22.55,22.55,22.35,22.35,115
DVF14,2013-10-10 03:30,10,22.35,22.35,22.35,22.35,100
DVF14,2013-10-10 04:00,10,22.35,22.35,22.35,22.35,1
DVF14,2013-10-10 05:00,10,22.4,22.4,22.25,22.25,3
DVF14,2013-10-10 05:30,10,22.3,22.3,22.3,22.3,34
DVF14,2013-10-10 06:30,10,22.3,22.35,22.3,22.35,3
DVF14,2013-10-10 08:00,10,22.25,22.25,22.25,22.25,57
DVF14,2013-10-10 08:30,10,22.15,22.2,22.1,22.2,202
DVF14,2013-10-10 09:00,10,22.2,22.2,22.1,22.1,14
DVF14,2013-10-10 09:30,10,22.05,22.05,22,22,3
DVF14,2013-10-10 10:00,10,22.1,22.2,22.1,22.2,373
DVF14,2013-10-11 03:00,11,22,22,21.95,21.95,3
DVF14,2013-10-11 03:30,11,22,22,22,22,1
DVF14,2013-10-11 04:30,11,21.9,21.9,21.9,21.9,1
DVF14,2013-10-11 06:30,11,21.95,21.95,21.95,21.95,1
DVF14,2013-10-11 07:30,11,21.95,21.95,21.95,21.95,2
DVF14,2013-10-11 08:00,11,21.95,21.95,21.85,21.9,90
DVF14,2013-10-11 08:30,11,21.9,21.95,21.8,21.8,92
DVF14,2013-10-11 09:00,11,21.75,21.75,21.75,21.75,1
DVF14,2013-10-11 09:30,11,21.75,21.75,21.75,21.75,6
DVF14,2013-10-11 10:00,11,21.75,21.8,21.65,21.65,219
DVF14,2013-10-14 05:00,14,22,22,22,22,1
DVF14,2013-10-14 09:00,14,22,22,22,22,1
DVF14,2013-10-14 09:30,14,21.95,22,21.95,22,125
DVF14,2013-10-14 10:00,14,22.05,22.05,22,22.05,560
DVF14,2013-10-15 02:00,15,21.8,21.8,21.8,21.8,6
DVF14,2013-10-15 03:30,15,21.5,21.5,21.5,21.5,206
DVF14,2013-10-15 04:00,15,21.45,21.45,21.25,21.25,97
DVF14,2013-10-15 05:30,15,21.3,21.3,21.3,21.3,100
DVF14,2013-10-15 07:00,15,21.35,21.35,21.35,21.35,101
DVF14,2013-10-15 08:00,15,21.4,21.4,21.4,21.4,100
DVF14,2013-10-15 08:30,15,21.5,21.6,21.5,21.6,105
DVF14,2013-10-15 09:30,15,21.45,21.5,21.45,21.5,101
DVF14,2013-10-16 02:30,16,21.6,21.75,21.6,21.6,201
DVF14,2013-10-16 03:00,16,21.55,21.55,21.55,21.55,202
DVF14,2013-10-16 03:30,16,21.6,21.6,21.6,21.6,21
DVF14,2013-10-16 04:30,16,21.65,21.65,21.65,21.65,3
DVF14,2013-10-16 05:30,16,21.6,21.6,21.6,21.6,1
DVF14,2013-10-16 07:00,16,21.6,21.6,21.6,21.6,312
DVF14,2013-10-16 07:30,16,21.5,21.5,21.5,21.5,1
DVF14,2013-10-16 08:00,16,21.55,21.55,21.45,21.45,42
DVF14,2013-10-16 08:30,16,21.4,21.4,21.4,21.4,98
DVF14,2013-10-16 09:00,16,21.25,21.25,21.25,21.25,18
DVF14,2013-10-16 09:30,16,21.25,21.25,21.2,21.2,1370
DVF14,2013-10-16 10:00,16,21.2,21.25,21.05,21.2,1043
DVF14,2013-10-16 10:30,16,21.25,21.25,21.25,21.25,86
DVF14,2013-10-17 02:00,17,20.8,20.8,20.6,20.7,305
DVF14,2013-10-17 02:30,17,20.75,20.75,20.75,20.75,1
DVF14,2013-10-17 03:00,17,20.9,20.9,20.75,20.75,111
DVF14,2013-10-17 03:30,17,20.7,20.7,20.7,20.7,186
DVF14,2013-10-17 07:30,17,20.9,20.9,20.9,20.9,40
DVF14,2013-10-17 08:00,17,20.9,20.9,20.9,20.9,166
DVF14,2013-10-17 08:30,17,20.7,20.75,20.7,20.75,106
DVF14,2013-10-17 09:00,17,20.75,20.75,20.6,20.65,842
DVF14,2013-10-17 09:30,17,20.65,20.75,20.6,20.75,215
DVF14,2013-10-17 10:00,17,20.65,20.65,20.55,20.6,341
DVF14,2013-10-17 10:30,17,20.65,20.65,20.65,20.65,100
DVF14,2013-10-18 02:00,18,20.4,20.4,20.4,20.4,86
DVF14,2013-10-18 02:30,18,20.4,20.4,20.4,20.4,15
DVF14,2013-10-18 03:00,18,20.35,20.35,20.25,20.25,260
DVF14,2013-10-18 03:30,18,20.25,20.3,20.25,20.3,151
DVF14,2013-10-18 04:00,18,20.25,20.3,20.25,20.3,210
DVF14,2013-10-18 04:30,18,20.25,20.3,20.25,20.25,34
DVF14,2013-10-18 05:00,18,20.25,20.25,20.25,20.25,96
DVF14,2013-10-18 05:30,18,20.25,20.25,20.25,20.25,1
DVF14,2013-10-18 06:30,18,20.25,20.25,20.25,20.25,102
DVF14,2013-10-18 07:00,18,20.2,20.2,20.2,20.2,1
DVF14,2013-10-18 07:30,18,20.15,20.15,20.1,20.1,103
DVF14,2013-10-18 08:00,18,20.15,20.15,20.1,20.1,123
DVF14,2013-10-18 08:30,18,20.1,20.1,20.1,20.1,102
DVF14,2013-10-18 09:00,18,20,20.05,20,20.05,110
DVF14,2013-10-18 09:30,18,19.95,20,19.95,20,168
DVF14,2013-10-18 10:00,18,19.95,20,19.85,19.9,858
DVF14,2013-10-18 10:30,18,19.95,19.95,19.95,19.95,1
DVF14,2013-10-21 02:00,21,19.8,19.8,19.8,19.8,115
DVF14,2013-10-21 02:30,21,19.8,19.8,19.75,19.75,446
DVF14,2013-10-21 03:00,21,19.7,19.7,19.7,19.7,95
DVF14,2013-10-21 03:30,21,19.75,19.8,19.75,19.75,317
DVF14,2013-10-21 04:00,21,19.75,19.8,19.75,19.8,93
DVF14,2013-10-21 05:00,21,19.8,19.8,19.8,19.8,56
DVF14,2013-10-21 05:30,21,19.85,19.85,19.85,19.85,21
DVF14,2013-10-21 06:30,21,19.85,19.85,19.85,19.85,6
DVF14,2013-10-21 08:30,21,19.85,19.85,19.85,19.85,50
DVF14,2013-10-21 09:00,21,19.85,19.85,19.85,19.85,1
DVF14,2013-10-21 09:30,21,19.95,20,19.95,20,325
DVF14,2013-10-21 10:00,21,19.9,19.9,19.8,19.9,239
DVF14,2013-10-22 02:00,22,19.75,19.75,19.75,19.75,2
DVF14,2013-10-22 02:30,22,19.75,19.75,19.7,19.7,29
DVF14,2013-10-22 03:00,22,19.75,19.75,19.75,19.75,130
DVF14,2013-10-22 04:00,22,19.75,19.75,19.75,19.75,24
DVF14,2013-10-22 05:00,22,19.75,19.75,19.75,19.75,15
DVF14,2013-10-22 05:30,22,19.7,19.7,19.7,19.7,15
DVF14,2013-10-22 07:00,22,19.65,19.75,19.65,19.75,9
DVF14,2013-10-22 07:30,22,19.65,19.65,19.55,19.65,10
DVF14,2013-10-22 08:00,22,19.65,19.65,19.65,19.65,5
DVF14,2013-10-22 09:00,22,19.5,19.5,19.5,19.5,100
DVF14,2013-10-22 09:30,22,19.65,19.7,19.6,19.65,316
DVF14,2013-10-22 10:00,22,19.6,19.7,19.6,19.7,154
DVF14,2013-10-22 10:30,22,19.75,19.75,19.75,19.75,20
DVF14,2013-10-23 02:00,23,19.75,19.75,19.75,19.75,2
DVF14,2013-10-23 03:30,23,19.8,19.8,19.8,19.8,1
DVF14,2013-10-23 06:30,23,19.95,19.95,19.95,19.95,1
DVF14,2013-10-23 08:30,23,19.9,20,19.9,20,237
DVF14,2013-10-23 09:00,23,20.05,20.05,20.05,20.05,131
DVF14,2013-10-23 09:30,23,20.1,20.1,20.05,20.1,110
DVF14,2013-10-23 10:00,23,19.95,20.05,19.95,20.05,116
DVF14,2013-10-24 02:00,24,19.75,19.75,19.75,19.75,117
DVF14,2013-10-24 02:30,24,19.75,19.9,19.75,19.9,163
DVF14,2013-10-24 03:00,24,19.85,19.85,19.85,19.85,18
DVF14,2013-10-24 03:30,24,19.9,19.9,19.9,19.9,232
DVF14,2013-10-24 05:00,24,19.8,19.8,19.8,19.8,4
DVF14,2013-10-24 07:30,24,19.8,19.8,19.75,19.8,16
DVF14,2013-10-24 08:00,24,19.85,19.85,19.85,19.85,2
DVF14,2013-10-24 08:30,24,19.85,19.85,19.85,19.85,8
DVF14,2013-10-24 09:00,24,19.85,19.9,19.85,19.9,260
DVF14,2013-10-24 09:30,24,19.9,19.9,19.9,19.9,107
DVF14,2013-10-24 10:00,24,19.9,19.9,19.75,19.85,292
DVF14,2013-10-24 10:30,24,19.9,19.9,19.9,19.9,20
DVF14,2013-10-25 04:30,25,19.8,19.8,19.8,19.8,12
DVF14,2013-10-25 05:00,25,19.8,19.8,19.8,19.8,1
DVF14,2013-10-25 05:30,25,19.8,19.8,19.8,19.8,9
DVF14,2013-10-25 06:00,25,19.75,19.75,19.75,19.75,66
DVF14,2013-10-25 09:00,25,19.8,19.8,19.8,19.8,22
DVF14,2013-10-25 10:00,25,19.85,19.85,19.7,19.7,566
DVF14,2013-10-28 03:00,28,19.65,19.65,19.5,19.5,92
DVF14,2013-10-28 04:00,28,19.65,19.65,19.65,19.65,140
DVF14,2013-10-28 05:30,28,19.75,19.75,19.75,19.75,146
DVF14,2013-10-28 07:00,28,19.95,19.95,19.95,19.95,5
DVF14,2013-10-28 07:30,28,19.9,19.9,19.9,19.9,125
DVF14,2013-10-28 08:30,28,19.8,19.9,19.8,19.9,200
DVF14,2013-10-28 09:00,28,19.9,19.9,19.9,19.9,5
DVF14,2013-10-28 09:30,28,19.9,19.95,19.9,19.95,52
DVF14,2013-10-28 10:00,28,19.95,19.95,19.95,19.95,81
DVF14,2013-10-28 11:00,28,19.85,19.85,19.7,19.75,894
DVF14,2013-10-28 11:30,28,19.75,19.75,19.75,19.75,20
DVF14,2013-10-29 03:30,29,19.6,19.6,19.5,19.5,208
DVF14,2013-10-29 04:00,29,19.45,19.55,19.45,19.55,104
DVF14,2013-10-29 04:30,29,19.55,19.55,19.55,19.55,2
DVF14,2013-10-29 05:30,29,19.45,19.45,19.45,19.45,5
DVF14,2013-10-29 08:00,29,19.5,19.5,19.5,19.5,57
DVF14,2013-10-29 08:30,29,19.5,19.55,19.45,19.5,147
DVF14,2013-10-29 09:00,29,19.55,19.6,19.55,19.6,41
DVF14,2013-10-29 09:30,29,19.55,19.55,19.5,19.5,32
DVF14,2013-10-29 10:30,29,19.5,19.5,19.5,19.5,40
DVF14,2013-10-29 11:00,29,19.5,19.5,19.35,19.5,1516
DVF14,2013-10-29 11:30,29,19.55,19.55,19.55,19.55,10
DVF14,2013-10-30 03:00,30,19.4,19.4,19.3,19.3,29
DVF14,2013-10-30 03:30,30,19.3,19.3,19.3,19.3,409
DVF14,2013-10-30 04:30,30,19.35,19.35,19.35,19.35,128
DVF14,2013-10-30 05:30,30,19.45,19.45,19.45,19.45,53
DVF14,2013-10-30 06:00,30,19.45,19.45,19.45,19.45,40
DVF14,2013-10-30 07:00,30,19.5,19.5,19.5,19.5,1
DVF14,2013-10-30 07:30,30,19.5,19.5,19.5,19.5,150
DVF14,2013-10-30 08:00,30,19.6,19.6,19.6,19.6,500
DVF14,2013-10-30 08:30,30,19.55,19.55,19.55,19.55,1
DVF14,2013-10-30 09:00,30,19.65,19.65,19.65,19.65,58
DVF14,2013-10-30 10:00,30,19.65,19.65,19.65,19.65,106
DVF14,2013-10-30 11:00,30,19.6,19.6,19.5,19.55,1040
DVF14,2013-10-31 03:00,31,19.45,19.45,19.45,19.45,24
DVF14,2013-10-31 03:30,31,19.5,19.5,19.5,19.5,43
DVF14,2013-10-31 04:00,31,19.5,19.5,19.5,19.5,160
DVF14,2013-10-31 04:30,31,19.5,19.5,19.5,19.5,324
DVF14,2013-10-31 05:00,31,19.45,19.45,19.45,19.45,54
DVF14,2013-10-31 06:00,31,19.6,19.6,19.5,19.5,121
DVF14,2013-10-31 07:00,31,19.5,19.5,19.5,19.5,14
DVF14,2013-10-31 08:00,31,19.55,19.55,19.55,19.55,50
DVF14,2013-10-31 08:30,31,19.6,19.6,19.6,19.6,5
DVF14,2013-10-31 10:30,31,19.5,19.6,19.45,19.6,122
DVF14,2013-10-31 11:00,31,19.6,19.6,19.35,19.35,673
DVF14,2013-11-01 04:30,1,19.5,19.5,19.5,19.5,6
DVF14,2013-11-01 05:00,1,19.55,19.55,19.55,19.55,22
DVF14,2013-11-01 07:00,1,19.55,19.55,19.55,19.55,8
DVF14,2013-11-01 07:30,1,19.55,19.55,19.55,19.55,4
DVF14,2013-11-01 09:00,1,19.55,19.55,19.55,19.55,9
DVF14,2013-11-01 09:30,1,19.55,19.55,19.55,19.55,41
DVF14,2013-11-01 11:00,1,19.65,19.75,19.6,19.6,630
DVF14,2013-11-01 11:30,1,19.55,19.55,19.55,19.55,20
DVF14,2013-11-04 02:00,4,19.35,19.55,19.3,19.55,138
DVF14,2013-11-04 02:30,4,19.55,19.55,19.55,19.55,10
DVF14,2013-11-04 06:30,4,19.5,19.5,19.5,19.5,10
DVF14,2013-11-04 07:30,4,19.5,19.5,19.5,19.5,53
DVF14,2013-11-04 08:30,4,19.5,19.5,19.5,19.5,9
DVF14,2013-11-04 10:00,4,19.5,19.5,19.35,19.35,436
DVF14,2013-11-04 10:30,4,19.3,19.3,19.3,19.3,10
DVF14,2013-11-05 02:00,5,19.5,19.5,19.5,19.5,5
DVF14,2013-11-05 02:30,5,19.4,19.5,19.4,19.5,106
DVF14,2013-11-05 03:30,5,19.5,19.5,19.5,19.5,100
DVF14,2013-11-05 04:30,5,19.5,19.5,19.5,19.5,10
DVF14,2013-11-05 06:00,5,19.65,19.7,19.65,19.7,112
DVF14,2013-11-05 07:00,5,19.65,19.65,19.65,19.65,6
DVF14,2013-11-05 07:30,5,19.7,19.75,19.7,19.75,15
DVF14,2013-11-05 08:30,5,19.75,19.75,19.65,19.7,34
DVF14,2013-11-05 09:30,5,19.65,19.65,19.65,19.65,20
DVF14,2013-11-05 10:00,5,19.55,19.55,19.5,19.5,203
DVF14,2013-11-05 10:30,5,19.5,19.5,19.5,19.5,31
DVF14,2013-11-06 02:00,6,19.3,19.35,19.1,19.15,306
DVF14,2013-11-06 02:30,6,19.15,19.25,19.15,19.25,2
DVF14,2013-11-06 03:00,6,19.25,19.25,19.25,19.25,21
DVF14,2013-11-06 03:30,6,19.25,19.25,19.25,19.25,47
DVF14,2013-11-06 04:30,6,19.3,19.3,19.3,19.3,34
DVF14,2013-11-06 05:00,6,19.3,19.35,19.3,19.35,6
DVF14,2013-11-06 05:30,6,19.35,19.4,19.35,19.4,538
DVF14,2013-11-06 07:00,6,19.4,19.4,19.4,19.4,50
DVF14,2013-11-06 07:30,6,19.4,19.4,19.4,19.4,50
DVF14,2013-11-06 08:00,6,19.4,19.4,19.4,19.4,7
DVF14,2013-11-06 08:30,6,19.4,19.4,19.35,19.4,60
DVF14,2013-11-06 09:00,6,19.4,19.4,19.4,19.4,295
DVF14,2013-11-06 10:00,6,19.5,19.55,19.4,19.4,673
DVF14,2013-11-07 02:00,7,19.65,19.65,19.4,19.4,136
DVF14,2013-11-07 03:00,7,19.55,19.55,19.55,19.55,10
DVF14,2013-11-07 06:30,7,19.4,19.4,18.95,19.05,740
DVF14,2013-11-07 07:00,7,19.05,19.05,18.95,18.95,269
DVF14,2013-11-07 07:30,7,19.15,19.2,19,19.1,142
DVF14,2013-11-07 08:00,7,19.1,19.15,19.1,19.15,100
DVF14,2013-11-07 08:30,7,19.15,19.3,19.15,19.3,101
DVF14,2013-11-07 09:00,7,19.45,19.45,19.45,19.45,21
DVF14,2013-11-07 09:30,7,19.4,19.6,19.4,19.6,50
DVF14,2013-11-07 10:00,7,19.55,19.6,19.4,19.4,403
DVF14,2013-11-07 10:30,7,19.35,19.35,19.35,19.35,13
DVF14,2013-11-08 02:00,8,19.6,19.75,19.55,19.7,154
DVF14,2013-11-08 03:00,8,19.55,19.55,19.55,19.55,27
DVF14,2013-11-08 03:30,8,19.55,19.6,19.55,19.6,147
DVF14,2013-11-08 04:00,8,19.55,19.55,19.55,19.55,20
DVF14,2013-11-08 04:30,8,19.6,19.6,19.6,19.6,85
DVF14,2013-11-08 05:00,8,19.65,19.65,19.6,19.6,13
DVF14,2013-11-08 05:30,8,19.6,19.65,19.6,19.65,67
DVF14,2013-11-08 06:00,8,19.65,19.65,19.65,19.65,8
DVF14,2013-11-08 06:30,8,19.7,19.75,19.6,19.75,70
DVF14,2013-11-08 07:00,8,19.8,19.8,19.75,19.75,89
DVF14,2013-11-08 07:30,8,19.85,19.9,19.8,19.85,182
DVF14,2013-11-08 08:00,8,19.7,19.75,19.7,19.75,75
DVF14,2013-11-08 08:30,8,19.65,19.65,19.65,19.65,30
DVF14,2013-11-08 09:00,8,19.65,19.65,19.6,19.6,27
DVF14,2013-11-08 09:30,8,19.5,19.55,19.5,19.55,48
DVF14,2013-11-08 10:00,8,19.55,19.6,19.45,19.55,1019
DVF14,2013-11-08 10:30,8,19.45,19.45,19.45,19.45,7
DVF14,2013-11-11 02:00,11,19.6,19.6,19.2,19.6,341
DVF14,2013-11-11 02:30,11,19.5,19.55,19.45,19.55,69
DVF14,2013-11-11 03:00,11,19.5,19.5,19.5,19.5,40
DVF14,2013-11-11 05:30,11,19.45,19.45,19.45,19.45,50
DVF14,2013-11-11 07:00,11,19.45,19.45,19.45,19.45,10
DVF14,2013-11-11 07:30,11,19.4,19.4,19.4,19.4,48
DVF14,2013-11-11 08:00,11,19.4,19.45,19.4,19.45,122
DVF14,2013-11-11 08:30,11,19.5,19.5,19.45,19.45,195
DVF14,2013-11-11 09:00,11,19.5,19.5,19.5,19.5,141
DVF14,2013-11-11 09:30,11,19.45,19.5,19.45,19.5,38
DVF14,2013-11-11 10:00,11,19.45,19.45,19.45,19.45,531
DVF14,2013-11-12 02:00,12,19.7,19.75,19.45,19.5,330
DVF14,2013-11-12 02:30,12,19.5,19.5,19.4,19.45,181
DVF14,2013-11-12 03:00,12,19.5,19.65,19.5,19.65,470
DVF14,2013-11-12 03:30,12,19.55,19.55,19.5,19.5,28
DVF14,2013-11-12 04:30,12,19.5,19.5,19.45,19.45,58
DVF14,2013-11-12 05:00,12,19.5,19.5,19.5,19.5,4
DVF14,2013-11-12 05:30,12,19.55,19.55,19.45,19.45,69
DVF14,2013-11-12 06:00,12,19.5,19.55,19.5,19.55,38
DVF14,2013-11-12 06:30,12,19.45,19.5,19.45,19.5,443
DVF14,2013-11-12 07:00,12,19.55,19.6,19.55,19.6,285
DVF14,2013-11-12 07:30,12,19.6,19.6,19.6,19.6,200
DVF14,2013-11-12 08:00,12,19.6,19.6,19.55,19.55,156
DVF14,2013-11-12 08:30,12,19.55,19.55,19.5,19.55,712
DVF14,2013-11-12 09:00,12,19.5,19.55,19.5,19.55,138
DVF14,2013-11-12 09:30,12,19.55,19.55,19.55,19.55,154
DVF14,2013-11-12 10:00,12,19.6,19.6,19.55,19.55,663
DVF14,2013-11-13 02:00,13,19.7,19.75,19.5,19.5,134
DVF14,2013-11-13 02:30,13,19.55,19.55,19.55,19.55,30
DVF14,2013-11-13 03:00,13,19.65,19.7,19.65,19.7,144
DVF14,2013-11-13 03:30,13,19.6,19.75,19.6,19.75,163
DVF14,2013-11-13 04:00,13,19.7,19.7,19.65,19.65,101
DVF14,2013-11-13 04:30,13,19.75,19.75,19.75,19.75,104
DVF14,2013-11-13 05:00,13,19.8,19.85,19.8,19.8,152
DVF14,2013-11-13 06:00,13,19.85,19.85,19.85,19.85,592
DVF14,2013-11-13 06:30,13,19.85,19.9,19.85,19.9,803
DVF14,2013-11-13 07:00,13,19.9,20.05,19.9,20,610
DVF14,2013-11-13 07:30,13,19.95,19.95,19.95,19.95,4
DVF14,2013-11-13 08:30,13,19.95,19.95,19.8,19.85,66
DVF14,2013-11-13 09:00,13,19.85,19.85,19.8,19.8,82
DVF14,2013-11-13 09:30,13,19.75,19.8,19.7,19.7,119
DVF14,2013-11-13 10:00,13,19.7,19.85,19.7,19.7,459
DVF14,2013-11-14 02:00,14,19.4,19.4,19.15,19.15,391
DVF14,2013-11-14 02:30,14,19.15,19.2,19.15,19.2,64
DVF14,2013-11-14 03:00,14,19.25,19.25,19.25,19.25,5
DVF14,2013-11-14 03:30,14,19.35,19.35,19.35,19.35,13
DVF14,2013-11-14 04:00,14,19.4,19.5,19.4,19.5,177
DVF14,2013-11-14 05:00,14,19.5,19.5,19.45,19.5,52
DVF14,2013-11-14 05:30,14,19.55,19.55,19.55,19.55,1
DVF14,2013-11-14 06:00,14,19.55,19.55,19.55,19.55,1
DVF14,2013-11-14 07:00,14,19.5,19.5,19.5,19.5,250
DVF14,2013-11-14 07:30,14,19.5,19.6,19.5,19.6,76
DVF14,2013-11-14 08:30,14,19.6,19.65,19.6,19.6,500
DVF14,2013-11-14 09:00,14,19.6,19.6,19.6,19.6,50
DVF14,2013-11-14 10:00,14,19.45,19.45,19.3,19.35,909
DVF14,2013-11-15 02:00,15,19.45,19.45,19.3,19.3,133
DVF14,2013-11-15 02:30,15,19.35,19.35,19.25,19.3,126
DVF14,2013-11-15 03:00,15,19.25,19.25,19.25,19.25,29
DVF14,2013-11-15 03:30,15,19.25,19.25,19.25,19.25,52
DVF14,2013-11-15 04:30,15,19.3,19.3,19.25,19.3,407
DVF14,2013-11-15 05:00,15,19.3,19.35,19.3,19.35,10
DVF14,2013-11-15 05:30,15,19.3,19.3,19.3,19.3,5
DVF14,2013-11-15 06:00,15,19.3,19.35,19.3,19.35,18
DVF14,2013-11-15 07:00,15,19.35,19.35,19.35,19.35,142
DVF14,2013-11-15 07:30,15,19.35,19.35,19.35,19.35,12
DVF14,2013-11-15 08:00,15,19.35,19.35,19.3,19.35,78
DVF14,2013-11-15 08:30,15,19.4,19.4,19.35,19.35,330
DVF14,2013-11-15 09:00,15,19.45,19.45,19.4,19.4,34
DVF14,2013-11-15 09:30,15,19.4,19.4,19.4,19.4,100
DVF14,2013-11-15 10:00,15,19.35,19.35,19.2,19.25,899
DVF14,2013-11-18 02:00,18,19.15,19.6,19.1,19.3,384
DVF14,2013-11-18 02:30,18,19.4,19.45,19.3,19.4,123
DVF14,2013-11-18 03:00,18,19.4,19.4,19.3,19.35,224
DVF14,2013-11-18 03:30,18,19.35,19.35,19.2,19.3,338
DVF14,2013-11-18 04:00,18,19.25,19.3,19.1,19.25,489
DVF14,2013-11-18 04:30,18,19.2,19.25,19.15,19.25,152
DVF14,2013-11-18 05:00,18,19.25,19.25,19.15,19.2,104
DVF14,2013-11-18 05:30,18,19.2,19.2,19.05,19.05,176
DVF14,2013-11-18 06:00,18,19,19.05,19,19.05,32
DVF14,2013-11-18 06:30,18,19.05,19.1,19.05,19.1,28
DVF14,2013-11-18 07:00,18,19.1,19.1,19.05,19.1,98
DVF14,2013-11-18 07:30,18,19.05,19.05,19.05,19.05,164
DVF14,2013-11-18 08:00,18,18.95,19,18.95,19,62
DVF14,2013-11-18 08:30,18,19,19.1,18.95,19.05,74
DVF14,2013-11-18 09:00,18,19.1,19.2,19.05,19.05,106
DVF14,2013-11-18 09:30,18,19.05,19.15,19.05,19.1,207
DVF14,2013-11-18 10:00,18,19.15,19.2,19.05,19.15,615
DVF14,2013-11-19 02:00,19,19.2,19.3,19.2,19.3,214
DVF14,2013-11-19 02:30,19,19.35,19.45,19.35,19.45,123
DVF14,2013-11-19 03:00,19,19.45,19.45,19.4,19.4,9
DVF14,2013-11-19 03:30,19,19.3,19.3,19.3,19.3,2
DVF14,2013-11-19 04:00,19,19.35,19.35,19.35,19.35,37
DVF14,2013-11-19 05:00,19,19.3,19.3,19.3,19.3,20
DVF14,2013-11-19 05:30,19,19.25,19.25,19.25,19.25,1
DVF14,2013-11-19 07:00,19,19.3,19.35,19.25,19.35,106
DVF14,2013-11-19 07:30,19,19.25,19.25,19.2,19.25,280
DVF14,2013-11-19 08:00,19,19.2,19.2,19.15,19.2,220
DVF14,2013-11-19 08:30,19,19.2,19.25,19.2,19.25,107
DVF14,2013-11-19 09:00,19,19.2,19.25,19.2,19.2,125
DVF14,2013-11-19 09:30,19,19.2,19.3,19.2,19.3,390
DVF14,2013-11-19 10:00,19,19.3,19.35,19.3,19.3,1520
DVF14,2013-11-20 02:00,20,19.3,19.3,19.2,19.2,109
DVF14,2013-11-20 02:30,20,19.2,19.2,19.15,19.15,8
DVF14,2013-11-20 03:00,20,19.15,19.2,19.15,19.2,48
DVF14,2013-11-20 03:30,20,19.2,19.2,19.2,19.2,100
DVF14,2013-11-20 04:00,20,19.15,19.2,19.15,19.2,4
DVF14,2013-11-20 04:30,20,19.2,19.2,19.1,19.1,688
DVF14,2013-11-20 05:00,20,19.15,19.25,19.15,19.2,137
DVF14,2013-11-20 05:30,20,19.2,19.25,19.2,19.25,177
DVF14,2013-11-20 06:00,20,19.25,19.25,19.2,19.2,300
DVF14,2013-11-20 07:00,20,19.2,19.2,19.2,19.2,183
DVF14,2013-11-20 07:30,20,19.2,19.2,19.2,19.2,38
DVF14,2013-11-20 08:00,20,19.15,19.25,19.15,19.25,146
DVF14,2013-11-20 08:30,20,19.25,19.25,19.2,19.25,146
DVF14,2013-11-20 09:00,20,19.2,19.2,19.05,19.1,885
DVF14,2013-11-20 09:30,20,19.1,19.2,19.1,19.15,436
DVF14,2013-11-20 10:00,20,19.2,19.2,19.05,19.05,1980
DVF14,2013-11-21 02:00,21,19.3,19.55,19.3,19.45,173
DVF14,2013-11-21 02:30,21,19.5,19.55,19.45,19.45,169
DVF14,2013-11-21 03:00,21,19.4,19.4,19.2,19.2,150
DVF14,2013-11-21 03:30,21,19.2,19.2,19.15,19.15,407
DVF14,2013-11-21 04:00,21,19.1,19.1,18.95,19,219
DVF14,2013-11-21 04:30,21,19,19,19,19,315
DVF14,2013-11-21 05:00,21,19,19,19,19,15
DVF14,2013-11-21 06:30,21,19,19.05,19,19.05,31
DVF14,2013-11-21 07:00,21,18.95,18.95,18.95,18.95,21
DVF14,2013-11-21 07:30,21,19,19.05,19,19.05,3
DVF14,2013-11-21 08:00,21,19,19,18.9,18.9,1008
DVF14,2013-11-21 08:30,21,18.95,18.95,18.9,18.95,102
DVF14,2013-11-21 09:00,21,18.95,18.95,18.9,18.9,122
DVF14,2013-11-21 09:30,21,18.85,18.85,18.8,18.8,253
DVF14,2013-11-21 10:00,21,18.75,18.85,18.75,18.75,267
DVF14,2013-11-22 02:00,22,18.6,18.7,18.5,18.6,130
DVF14,2013-11-22 02:30,22,18.65,18.65,18.65,18.65,105
DVF14,2013-11-22 03:00,22,18.65,18.65,18.6,18.65,56
DVF14,2013-11-22 03:30,22,18.6,18.65,18.6,18.65,208
DVF14,2013-11-22 04:00,22,18.6,18.6,18.55,18.55,10
DVF14,2013-11-22 04:30,22,18.6,18.65,18.6,18.65,59
DVF14,2013-11-22 05:30,22,18.6,18.6,18.6,18.6,27
DVF14,2013-11-22 06:00,22,18.6,18.6,18.6,18.6,15
DVF14,2013-11-22 07:00,22,18.55,18.55,18.55,18.55,320
DVF14,2013-11-22 07:30,22,18.6,18.65,18.6,18.65,743
DVF14,2013-11-22 08:30,22,18.7,18.7,18.65,18.65,212
DVF14,2013-11-22 09:00,22,18.65,18.65,18.65,18.65,100
DVF14,2013-11-22 09:30,22,18.6,18.6,18.6,18.6,108
DVF14,2013-11-22 10:00,22,18.6,18.7,18.55,18.65,815
DVF14,2013-11-25 02:00,25,18.45,18.5,18.45,18.45,126
DVF14,2013-11-25 02:30,25,18.4,18.4,18.35,18.35,176
DVF14,2013-11-25 03:00,25,18.35,18.35,18.35,18.35,49
DVF14,2013-11-25 03:30,25,18.3,18.3,18.3,18.3,500
DVF14,2013-11-25 04:00,25,18.3,18.35,18.25,18.25,163
DVF14,2013-11-25 04:30,25,18.3,18.3,18.25,18.25,233
DVF14,2013-11-25 05:00,25,18.25,18.25,18.2,18.2,160
DVF14,2013-11-25 05:30,25,18.25,18.25,18.25,18.25,10
DVF14,2013-11-25 06:00,25,18.2,18.2,18.2,18.2,31
DVF14,2013-11-25 07:30,25,18.2,18.2,18.2,18.2,6
DVF14,2013-11-25 08:00,25,18.15,18.15,18.15,18.15,115
DVF14,2013-11-25 08:30,25,18.2,18.3,18.2,18.3,144
DVF14,2013-11-25 09:00,25,18.35,18.35,18.2,18.3,222
DVF14,2013-11-25 09:30,25,18.25,18.25,18.25,18.25,103
DVF14,2013-11-25 10:00,25,18.25,18.3,18.2,18.2,498
DVF14,2013-11-25 10:30,25,18.25,18.25,18.25,18.25,5
DVF14,2013-11-26 02:00,26,18.15,18.15,18.1,18.1,15
DVF14,2013-11-26 02:30,26,18.05,18.1,18.05,18.1,371
DVF14,2013-11-26 03:00,26,18.05,18.05,18,18.05,302
DVF14,2013-11-26 03:30,26,18.05,18.05,18.05,18.05,144
DVF14,2013-11-26 06:00,26,18.05,18.05,18.05,18.05,200
DVF14,2013-11-26 06:30,26,18.05,18.05,18.05,18.05,25
DVF14,2013-11-26 07:00,26,18.05,18.05,18,18,110
DVF14,2013-11-26 07:30,26,18,18.05,18,18.05,16
DVF14,2013-11-26 08:30,26,18.1,18.1,18.1,18.1,139
DVF14,2013-11-26 09:00,26,18.2,18.2,18.15,18.15,425
DVF14,2013-11-26 10:00,26,18.1,18.15,18.05,18.1,415
DVF14,2013-11-26 10:30,26,18.15,18.15,18.15,18.15,1
DVF14,2013-11-27 02:00,27,18.2,18.2,18,18.05,221
DVF14,2013-11-27 02:30,27,18.05,18.05,18.05,18.05,2
DVF14,2013-11-27 03:00,27,18,18.05,17.95,17.95,206
DVF14,2013-11-27 03:30,27,18,18,18,18,50
DVF14,2013-11-27 04:00,27,18,18,18,18,50
DVF14,2013-11-27 05:00,27,17.95,18,17.95,18,78
DVF14,2013-11-27 05:30,27,18,18,18,18,19
DVF14,2013-11-27 06:00,27,17.95,17.95,17.95,17.95,217
DVF14,2013-11-27 06:30,27,17.95,17.95,17.95,17.95,5
DVF14,2013-11-27 07:00,27,17.95,17.95,17.95,17.95,1
DVF14,2013-11-27 07:30,27,17.95,17.95,17.95,17.95,101
DVF14,2013-11-27 08:30,27,17.95,17.95,17.95,17.95,402
DVF14,2013-11-27 09:00,27,17.95,18,17.95,17.95,36
DVF14,2013-11-27 10:00,27,17.95,17.95,17.85,17.85,356
DVF14,2013-11-27 10:30,27,17.8,17.8,17.8,17.8,3
DVF14,2013-11-28 02:00,28,17.95,17.95,17.85,17.9,97
DVF14,2013-11-28 02:30,28,17.8,17.8,17.75,17.75,14
DVF14,2013-11-28 03:00,28,17.75,17.75,17.7,17.7,30
DVF14,2013-11-28 03:30,28,17.65,17.7,17.65,17.7,91
DVF14,2013-11-28 04:00,28,17.7,17.7,17.7,17.7,79
DVF14,2013-11-28 04:30,28,17.75,17.75,17.75,17.75,101
DVF14,2013-11-28 05:00,28,17.75,17.8,17.75,17.75,172
DVF14,2013-11-28 06:00,28,17.75,17.75,17.75,17.75,100
DVF14,2013-11-28 07:00,28,17.75,17.75,17.75,17.75,100
DVF14,2013-11-28 08:00,28,17.8,17.8,17.8,17.8,8
DVF14,2013-11-28 08:30,28,17.8,17.8,17.8,17.8,94
DVF14,2013-11-28 09:00,28,17.85,17.85,17.85,17.85,11
DVF14,2013-11-28 09:30,28,17.85,17.85,17.85,17.85,18
DVF14,2013-11-28 10:00,28,17.85,17.85,17.75,17.8,311
DVF14,2013-11-29 02:00,29,17.8,17.8,17.7,17.7,13
DVF14,2013-11-29 02:30,29,17.75,17.75,17.75,17.75,3
DVF14,2013-11-29 03:00,29,17.75,17.75,17.65,17.65,116
DVF14,2013-11-29 04:00,29,17.7,17.7,17.7,17.7,150
DVF14,2013-11-29 04:30,29,17.7,17.7,17.7,17.7,55
DVF14,2013-11-29 06:30,29,17.7,17.8,17.7,17.8,131
DVF14,2013-11-29 07:30,29,17.75,17.75,17.75,17.75,5
DVF14,2013-11-29 08:00,29,17.7,17.7,17.7,17.7,25
DVF14,2013-11-29 08:30,29,17.75,17.8,17.75,17.8,223
DVF14,2013-11-29 09:00,29,17.85,17.85,17.8,17.85,95
DVF14,2013-11-29 09:30,29,17.85,18,17.85,18,274
DVF14,2013-11-29 10:00,29,18,18.05,18,18.05,609
DVF14,2013-12-02 02:00,2,17.95,18.15,17.95,18.15,141
DVF14,2013-12-02 02:30,2,18.2,18.3,18.2,18.3,171
DVF14,2013-12-02 03:00,2,18.25,18.25,18.15,18.15,356
DVF14,2013-12-02 03:30,2,18.15,18.15,18.15,18.15,52
DVF14,2013-12-02 04:00,2,18.15,18.25,18.15,18.25,309
DVF14,2013-12-02 06:00,2,18.2,18.2,18.2,18.2,1
DVF14,2013-12-02 06:30,2,18.2,18.2,18.2,18.2,2
DVF14,2013-12-02 07:00,2,18.2,18.2,18.2,18.2,334
DVF14,2013-12-02 08:30,2,18.25,18.25,18.2,18.2,104
DVF14,2013-12-02 09:00,2,18.25,18.25,18.25,18.25,5
DVF14,2013-12-02 09:30,2,18.2,18.2,18.2,18.2,10
DVF14,2013-12-02 10:00,2,18.2,18.25,18.2,18.2,204
DVF14,2013-12-02 10:30,2,18.2,18.2,18.2,18.2,1
DVF14,2013-12-03 02:00,3,18.2,18.35,18.2,18.25,432
DVF14,2013-12-03 02:30,3,18.3,18.3,18.3,18.3,111
DVF14,2013-12-03 03:00,3,18.3,18.4,18.3,18.35,200
DVF14,2013-12-03 03:30,3,18.4,18.45,18.4,18.45,155
DVF14,2013-12-03 04:00,3,18.45,18.5,18.45,18.45,258
DVF14,2013-12-03 05:00,3,18.5,18.55,18.5,18.55,37
DVF14,2013-12-03 05:30,3,18.55,18.65,18.55,18.65,154
DVF14,2013-12-03 06:00,3,18.55,18.55,18.55,18.55,34
DVF14,2013-12-03 06:30,3,18.6,18.6,18.55,18.55,170
DVF14,2013-12-03 07:00,3,18.55,18.55,18.55,18.55,114
DVF14,2013-12-03 07:30,3,18.55,18.65,18.55,18.65,886
DVF14,2013-12-03 08:00,3,18.6,18.7,18.6,18.7,472
DVF14,2013-12-03 08:30,3,18.7,18.7,18.55,18.55,421
DVF14,2013-12-03 09:00,3,18.5,18.55,18.5,18.55,481
DVF14,2013-12-03 09:30,3,18.6,18.6,18.6,18.6,262
DVF14,2013-12-03 10:00,3,18.6,18.8,18.6,18.7,1219
DVF14,2013-12-03 10:30,3,18.65,18.65,18.65,18.65,14
DVF14,2013-12-04 02:00,4,18.7,18.8,18.55,18.6,229
DVF14,2013-12-04 02:30,4,18.6,18.75,18.6,18.75,65
DVF14,2013-12-04 03:00,4,18.65,18.7,18.6,18.65,126
DVF14,2013-12-04 03:30,4,18.65,18.65,18.65,18.65,476
DVF14,2013-12-04 04:00,4,18.65,18.65,18.65,18.65,203
DVF14,2013-12-04 04:30,4,18.7,18.75,18.7,18.75,232
DVF14,2013-12-04 05:00,4,18.7,18.75,18.7,18.75,197
DVF14,2013-12-04 05:30,4,18.8,18.8,18.8,18.8,291
DVF14,2013-12-04 06:00,4,18.8,18.8,18.8,18.8,6
DVF14,2013-12-04 06:30,4,18.85,19.25,18.85,19.25,1081
DVF14,2013-12-04 07:00,4,19.15,19.7,19.15,19.3,1023
DVF14,2013-12-04 07:30,4,19.3,19.3,19.05,19.05,364
DVF14,2013-12-04 08:00,4,19.1,19.1,19.05,19.05,322
DVF14,2013-12-04 08:30,4,19.05,19.1,19.05,19.05,434
DVF14,2013-12-04 09:00,4,19,19,18.8,18.85,1071
DVF14,2013-12-04 09:30,4,18.8,18.9,18.8,18.85,435
DVF14,2013-12-04 10:00,4,18.85,18.9,18.75,18.85,2862
DVF14,2013-12-04 10:30,4,18.9,18.9,18.9,18.9,5
DVF14,2013-12-05 02:00,5,19.05,19.05,18.8,18.8,303
DVF14,2013-12-05 02:30,5,18.8,18.8,18.8,18.8,4
DVF14,2013-12-05 03:00,5,18.7,18.75,18.7,18.7,858
DVF14,2013-12-05 03:30,5,18.7,18.7,18.6,18.6,321
DVF14,2013-12-05 04:00,5,18.55,18.55,18.55,18.55,3
DVF14,2013-12-05 04:30,5,18.55,18.55,18.5,18.5,16
DVF14,2013-12-05 05:00,5,18.45,18.5,18.4,18.5,297
DVF14,2013-12-05 05:30,5,18.55,18.55,18.55,18.55,160
DVF14,2013-12-05 06:30,5,18.55,18.55,18.55,18.55,7
DVF14,2013-12-05 07:00,5,18.55,18.55,18.45,18.45,335
DVF14,2013-12-05 07:30,5,18.45,18.6,18.45,18.5,297
DVF14,2013-12-05 08:00,5,18.55,18.65,18.5,18.6,377
DVF14,2013-12-05 08:30,5,18.55,18.6,18.55,18.6,153
DVF14,2013-12-05 09:00,5,18.65,18.9,18.65,18.8,63
DVF14,2013-12-05 09:30,5,18.9,18.9,18.85,18.9,119
DVF14,2013-12-05 10:00,5,18.9,19.15,18.9,19,2480
DVF14,2013-12-06 02:00,6,19,19,18.7,18.7,200
DVF14,2013-12-06 02:30,6,18.75,18.9,18.75,18.85,368
DVF14,2013-12-06 03:00,6,18.85,18.95,18.8,18.8,272
DVF14,2013-12-06 03:30,6,18.8,18.8,18.7,18.75,14
DVF14,2013-12-06 04:00,6,18.8,18.8,18.8,18.8,150
DVF14,2013-12-06 04:30,6,18.8,18.8,18.8,18.8,3
DVF14,2013-12-06 05:00,6,18.85,18.9,18.85,18.85,249
DVF14,2013-12-06 05:30,6,18.85,18.9,18.85,18.85,64
DVF14,2013-12-06 06:00,6,18.85,18.85,18.85,18.85,20
DVF14,2013-12-06 06:30,6,18.85,18.9,18.85,18.9,107
DVF14,2013-12-06 07:00,6,18.95,19.15,18.95,19,1020
DVF14,2013-12-06 07:30,6,18.95,19.05,18.6,18.6,689
DVF14,2013-12-06 08:00,6,18.6,18.65,18.6,18.6,477
DVF14,2013-12-06 08:30,6,18.65,18.7,18.65,18.65,20
DVF14,2013-12-06 09:00,6,18.65,18.7,18.65,18.65,103
DVF14,2013-12-06 09:30,6,18.7,18.7,18.7,18.7,28
DVF14,2013-12-06 10:00,6,18.65,18.65,18.45,18.5,846
DVF14,2013-12-09 02:00,9,18.1,18.4,18.1,18.4,261
DVF14,2013-12-09 02:30,9,18.4,18.45,18.35,18.4,19
DVF14,2013-12-09 03:00,9,18.35,18.35,18.3,18.3,248
DVF14,2013-12-09 03:30,9,18.25,18.25,18.2,18.2,66
DVF14,2013-12-09 04:00,9,18.2,18.25,18.1,18.15,568
DVF14,2013-12-09 04:30,9,18.2,18.25,18.2,18.25,63
DVF14,2013-12-09 05:00,9,18.25,18.25,18.2,18.2,121
DVF14,2013-12-09 05:30,9,18.25,18.25,18.25,18.25,236
DVF14,2013-12-09 06:00,9,18.3,18.3,18.25,18.25,4
DVF14,2013-12-09 06:30,9,18.1,18.1,18.1,18.1,11
DVF14,2013-12-09 07:00,9,18.15,18.15,18.05,18.05,9
DVF14,2013-12-09 07:30,9,18.05,18.05,18,18.05,109
DVF14,2013-12-09 08:00,9,18,18.05,18,18.05,44
DVF14,2013-12-09 08:30,9,18.1,18.1,18.1,18.1,13
DVF14,2013-12-09 09:00,9,18.1,18.15,18.1,18.15,11
DVF14,2013-12-09 09:30,9,18.2,18.25,18.2,18.2,255
DVF14,2013-12-09 10:00,9,18.2,18.2,18.05,18.1,2448
DVF14,2013-12-10 02:00,10,18.35,18.4,18,18,234
DVF14,2013-12-10 02:30,10,17.95,17.95,17.95,17.95,230
DVF14,2013-12-10 03:00,10,18,18,18,18,57
DVF14,2013-12-10 03:30,10,18,18,17.95,17.95,183
DVF14,2013-12-10 04:00,10,17.9,17.9,17.9,17.9,15
DVF14,2013-12-10 04:30,10,17.95,17.95,17.95,17.95,5
DVF14,2013-12-10 05:00,10,17.95,17.95,17.9,17.9,373
DVF14,2013-12-10 05:30,10,17.9,17.9,17.9,17.9,120
DVF14,2013-12-10 06:00,10,17.95,18.05,17.95,18.05,442
DVF14,2013-12-10 06:30,10,18.05,18.1,18.05,18.1,129
DVF14,2013-12-10 07:00,10,18.15,18.4,18.15,18.4,27
DVF14,2013-12-10 07:30,10,18.3,18.55,18.3,18.55,90
DVF14,2013-12-10 08:00,10,18.55,18.6,18.45,18.5,29
DVF14,2013-12-10 08:30,10,18.4,18.45,18.35,18.45,128
DVF14,2013-12-10 09:00,10,18.35,18.4,18.35,18.4,112
DVF14,2013-12-10 09:30,10,18.35,18.35,18.3,18.3,69
DVF14,2013-12-10 10:00,10,18.35,18.4,18.3,18.3,395
DVF14,2013-12-11 02:00,11,18.45,18.5,18.3,18.3,67
DVF14,2013-12-11 02:30,11,18.3,18.3,18.3,18.3,110
DVF14,2013-12-11 03:00,11,18.35,18.35,18.3,18.3,25
DVF14,2013-12-11 03:30,11,18.35,18.35,18.3,18.3,60
DVF14,2013-12-11 04:00,11,18.25,18.3,18.25,18.3,123
DVF14,2013-12-11 04:30,11,18.3,18.3,18.3,18.3,8
DVF14,2013-12-11 05:00,11,18.25,18.25,18.25,18.25,100
DVF14,2013-12-11 06:00,11,18.25,18.25,18.25,18.25,10
DVF14,2013-12-11 06:30,11,18.2,18.2,18.2,18.2,10
DVF14,2013-12-11 07:00,11,18.2,18.2,18.2,18.2,8
DVF14,2013-12-11 07:30,11,18.2,18.2,18.2,18.2,150
DVF14,2013-12-11 08:00,11,18.2,18.2,18.2,18.2,92
DVF14,2013-12-11 08:30,11,18.2,18.35,18.2,18.35,1088
DVF14,2013-12-11 09:00,11,18.4,18.6,18.4,18.6,33
DVF14,2013-12-11 09:30,11,18.6,18.6,18.5,18.5,632
DVF14,2013-12-11 10:00,11,18.5,18.7,18.5,18.6,2069
DVF14,2013-12-11 10:30,11,18.7,18.7,18.7,18.7,1
DVF14,2013-12-12 02:00,12,18.75,18.95,18.65,18.85,444
DVF14,2013-12-12 02:30,12,18.85,18.9,18.8,18.9,125
DVF14,2013-12-12 03:00,12,18.9,18.9,18.6,18.65,967
DVF14,2013-12-12 03:30,12,18.7,18.75,18.7,18.75,46
DVF14,2013-12-12 04:30,12,18.8,18.9,18.8,18.8,275
DVF14,2013-12-12 05:00,12,18.8,18.85,18.8,18.85,334
DVF14,2013-12-12 05:30,12,18.85,18.85,18.8,18.8,8
DVF14,2013-12-12 06:00,12,18.8,18.9,18.8,18.9,917
DVF14,2013-12-12 06:30,12,18.85,19.1,18.85,19.1,739
DVF14,2013-12-12 07:00,12,19,19,18.9,19,163
DVF14,2013-12-12 07:30,12,18.95,18.95,18.65,18.7,1039
DVF14,2013-12-12 08:00,12,18.75,18.85,18.75,18.85,143
DVF14,2013-12-12 08:30,12,18.85,18.9,18.8,18.9,384
DVF14,2013-12-12 09:00,12,18.85,18.9,18.85,18.9,334
DVF14,2013-12-12 09:30,12,18.9,18.9,18.85,18.9,278
DVF14,2013-12-12 10:00,12,18.8,18.9,18.7,18.7,1230
DVF14,2013-12-13 02:00,13,18.75,18.8,18.7,18.7,206
DVF14,2013-12-13 02:30,13,18.75,18.75,18.65,18.65,78
DVF14,2013-12-13 03:00,13,18.65,18.65,18.6,18.6,100
DVF14,2013-12-13 03:30,13,18.6,18.6,18.5,18.5,280
DVF14,2013-12-13 04:00,13,18.5,18.65,18.5,18.65,253
DVF14,2013-12-13 04:30,13,18.65,18.65,18.5,18.55,433
DVF14,2013-12-13 05:00,13,18.55,18.55,18.5,18.55,264
DVF14,2013-12-13 05:30,13,18.6,18.65,18.6,18.65,73
DVF14,2013-12-13 06:30,13,18.6,18.65,18.6,18.6,51
DVF14,2013-12-13 07:00,13,18.65,18.9,18.65,18.9,22
DVF14,2013-12-13 07:30,13,18.85,19.05,18.85,19,562
DVF14,2013-12-13 08:00,13,19.05,19.05,18.95,18.95,177
DVF14,2013-12-13 08:30,13,18.9,19,18.85,18.95,76
DVF14,2013-12-13 09:00,13,19,19.1,18.95,19.05,140
DVF14,2013-12-13 09:30,13,19,19.05,18.85,18.85,555
DVF14,2013-12-13 10:00,13,18.85,18.85,18.75,18.85,1542
DVF14,2013-12-16 02:00,16,18.85,18.9,18.7,18.7,103
DVF14,2013-12-16 02:30,16,18.7,18.7,18.6,18.65,134
DVF14,2013-12-16 03:00,16,18.6,18.6,18.55,18.6,22
DVF14,2013-12-16 03:30,16,18.6,18.65,18.55,18.55,44
DVF14,2013-12-16 04:00,16,18.55,18.55,18.35,18.35,1139
DVF14,2013-12-16 04:30,16,18.35,18.35,18.25,18.25,243
DVF14,2013-12-16 05:00,16,18.4,18.45,18.4,18.45,13
DVF14,2013-12-16 05:30,16,18.4,18.4,18.4,18.4,152
DVF14,2013-12-16 06:00,16,18.35,18.35,18.35,18.35,107
DVF14,2013-12-16 06:30,16,18.35,18.4,18.35,18.35,205
DVF14,2013-12-16 07:00,16,18.35,18.35,18.3,18.35,55
DVF14,2013-12-16 07:30,16,18.35,18.4,18.3,18.3,56
DVF14,2013-12-16 08:00,16,18.3,18.3,18.3,18.3,123
DVF14,2013-12-16 08:30,16,18.35,18.35,18.25,18.3,295
DVF14,2013-12-16 09:00,16,18.25,18.3,18.25,18.25,301
DVF14,2013-12-16 09:30,16,18.25,18.3,18.25,18.3,261
DVF14,2013-12-16 10:00,16,18.3,18.5,18.3,18.35,1804
DVF14,2013-12-16 10:30,16,18.45,18.45,18.45,18.45,2
DVF14,2013-12-17 02:00,17,18.55,18.9,18.55,18.8,262
DVF14,2013-12-17 02:30,17,18.8,18.85,18.75,18.75,1170
DVF14,2013-12-17 03:00,17,18.75,18.85,18.75,18.85,466
DVF14,2013-12-17 03:30,17,18.8,18.85,18.75,18.75,747
DVF14,2013-12-17 04:00,17,18.8,18.85,18.75,18.8,542
DVF14,2013-12-17 04:30,17,18.75,18.85,18.75,18.85,1017
DVF14,2013-12-17 05:00,17,18.8,18.8,18.8,18.8,500
DVF14,2013-12-17 05:30,17,18.8,18.8,18.8,18.8,2
DVF14,2013-12-17 06:00,17,18.65,18.65,18.6,18.6,160
DVF14,2013-12-17 06:30,17,18.55,18.65,18.55,18.65,108
DVF14,2013-12-17 07:00,17,18.65,18.7,18.65,18.7,244
DVF14,2013-12-17 07:30,17,18.65,18.65,18.55,18.55,205
DVF14,2013-12-17 08:00,17,18.55,18.6,18.55,18.55,180
DVF14,2013-12-17 08:30,17,18.55,18.7,18.55,18.7,483
DVF14,2013-12-17 09:00,17,18.7,18.75,18.6,18.7,477
DVF14,2013-12-17 09:30,17,18.7,18.75,18.65,18.75,358
DVF14,2013-12-17 10:00,17,18.75,18.8,18.65,18.65,2043
DVF14,2013-12-17 10:30,17,18.7,18.7,18.7,18.7,160
DVF14,2013-12-18 02:00,18,18.55,18.6,18.45,18.45,747
DVF14,2013-12-18 02:30,18,18.4,18.45,17.95,18,847
DVF14,2013-12-18 03:00,18,18,18.1,17.85,18.05,504
DVF14,2013-12-18 03:30,18,18,18.1,18,18.1,300
DVF14,2013-12-18 04:00,18,17.95,17.95,17.9,17.95,210
DVF14,2013-12-18 04:30,18,17.95,18.1,17.95,18.1,686
DVF14,2013-12-18 05:00,18,18.1,18.1,18,18.1,398
DVF14,2013-12-18 05:30,18,18.1,18.1,18.05,18.1,360
DVF14,2013-12-18 06:00,18,18.1,18.15,18.05,18.15,1368
DVF14,2013-12-18 06:30,18,18.2,18.25,18.15,18.2,379
DVF14,2013-12-18 07:00,18,18.2,18.2,18.15,18.15,129
DVF14,2013-12-18 07:30,18,18.2,18.2,18.05,18.05,331
DVF14,2013-12-18 08:00,18,18.15,18.2,18.15,18.15,144
DVF14,2013-12-18 08:30,18,18.15,18.2,18.05,18.15,539
DVF14,2013-12-18 09:00,18,18.1,18.2,18.05,18.2,328
DVF14,2013-12-18 09:30,18,18.2,18.2,18.15,18.2,298
DVF14,2013-12-18 10:00,18,18.2,18.2,18.05,18.05,1001
DVF14,2013-12-19 02:00,19,17.5,17.5,17.05,17.05,1764
DVF14,2013-12-19 02:30,19,17.05,17.3,17.05,17.3,1421
DVF14,2013-12-19 03:00,19,17.3,17.35,17.25,17.25,212
DVF14,2013-12-19 03:30,19,17.3,17.3,17.25,17.25,40
DVF14,2013-12-19 04:00,19,17.25,17.25,17.25,17.25,283
DVF14,2013-12-19 04:30,19,17.2,17.2,17.2,17.2,31
DVF14,2013-12-19 05:00,19,17.2,17.25,17.2,17.2,224
DVF14,2013-12-19 05:30,19,17.25,17.3,17.2,17.3,1089
DVF14,2013-12-19 06:00,19,17.35,17.4,17.35,17.4,181
DVF14,2013-12-19 06:30,19,17.4,17.4,17.35,17.35,34
DVF14,2013-12-19 07:00,19,17.35,17.4,17.35,17.4,373
DVF14,2013-12-19 07:30,19,17.4,17.5,17.35,17.5,672
DVF14,2013-12-19 08:00,19,17.5,17.55,17.45,17.45,531
DVF14,2013-12-19 08:30,19,17.45,17.45,17.35,17.35,228
DVF14,2013-12-19 09:00,19,17.35,17.35,17.35,17.35,21
DVF14,2013-12-19 09:30,19,17.3,17.3,17.25,17.25,181
DVF14,2013-12-19 10:00,19,17.25,17.3,17.2,17.2,904
DVF14,2013-12-19 10:30,19,17.3,17.3,17.3,17.3,15
DVF14,2013-12-20 02:00,20,17.35,17.35,17.2,17.2,148
DVF14,2013-12-20 02:30,20,17.1,17.2,17.1,17.1,269
DVF14,2013-12-20 03:00,20,17.1,17.1,16.9,16.9,651
DVF14,2013-12-20 03:30,20,16.9,16.9,16.8,16.8,638
DVF14,2013-12-20 04:00,20,16.85,16.85,16.8,16.8,104
DVF14,2013-12-20 04:30,20,16.85,16.85,16.75,16.8,591
DVF14,2013-12-20 05:00,20,16.85,16.85,16.85,16.85,10
DVF14,2013-12-20 05:30,20,16.8,16.85,16.8,16.85,16
DVF14,2013-12-20 06:00,20,16.8,16.8,16.8,16.8,217
DVF14,2013-12-20 06:30,20,16.8,16.8,16.8,16.8,250
DVF14,2013-12-20 07:00,20,16.8,16.85,16.8,16.85,425
DVF14,2013-12-20 07:30,20,16.8,16.85,16.8,16.85,61
DVF14,2013-12-20 08:00,20,16.85,16.85,16.85,16.85,150
DVF14,2013-12-20 08:30,20,16.85,16.95,16.85,16.95,394
DVF14,2013-12-20 09:00,20,17,17.05,17,17.05,73
DVF14,2013-12-20 09:30,20,17.05,17.1,17,17.1,527
DVF14,2013-12-20 10:00,20,17.05,17.25,17.05,17.2,1430
DVF14,2013-12-23 02:00,23,17.15,17.15,17.15,17.15,2
DVF14,2013-12-23 02:30,23,17.2,17.2,17.15,17.2,22
DVF14,2013-12-23 03:00,23,17.15,17.15,17.15,17.15,132
DVF14,2013-12-23 03:30,23,17.15,17.25,17.15,17.25,23
DVF14,2013-12-23 04:00,23,17.3,17.35,17.3,17.3,228
DVF14,2013-12-23 04:30,23,17.3,17.3,17.3,17.3,60
DVF14,2013-12-23 05:00,23,17.25,17.25,17.25,17.25,200
DVF14,2013-12-23 05:30,23,17.25,17.25,17.2,17.2,21
DVF14,2013-12-23 06:30,23,17.2,17.2,17.2,17.2,4
DVF14,2013-12-23 07:30,23,17.1,17.1,17.1,17.1,2
DVF14,2013-12-23 08:00,23,17.05,17.05,17,17,204
DVF14,2013-12-23 08:30,23,17.05,17.05,17.05,17.05,139
DVF14,2013-12-23 09:00,23,17.05,17.05,17.05,17.05,214
DVF14,2013-12-23 09:30,23,17,17.05,17,17.05,353
DVF14,2013-12-23 10:00,23,17.05,17.1,17,17.1,798
DVF14,2013-12-23 10:30,23,17.1,17.1,17.1,17.1,30
DVF14,2013-12-27 02:00,27,16.55,16.75,16.55,16.75,365
DVF14,2013-12-27 02:30,27,16.75,16.8,16.75,16.75,212
DVF14,2013-12-27 03:00,27,16.75,16.75,16.65,16.65,60
DVF14,2013-12-27 03:30,27,16.7,16.7,16.7,16.7,200
DVF14,2013-12-27 04:00,27,16.7,16.7,16.7,16.7,57
DVF14,2013-12-27 04:30,27,16.75,16.75,16.75,16.75,83
DVF14,2013-12-27 05:00,27,16.75,16.75,16.75,16.75,4
DVF14,2013-12-27 05:30,27,16.75,16.75,16.75,16.75,50
DVF14,2013-12-27 07:00,27,16.75,16.75,16.7,16.7,150
DVF14,2013-12-27 07:30,27,16.7,16.7,16.7,16.7,129
DVF14,2013-12-27 08:00,27,16.7,16.75,16.7,16.7,80
DVF14,2013-12-27 08:30,27,16.7,16.8,16.7,16.8,113
DVF14,2013-12-27 09:00,27,16.8,16.85,16.75,16.85,157
DVF14,2013-12-27 09:30,27,16.85,17,16.85,17,84
DVF14,2013-12-27 10:00,27,17,17,16.95,16.95,889
DVF14,2013-12-27 10:30,27,16.95,16.95,16.95,16.95,300
DVF14,2013-12-30 02:00,30,16.8,16.85,16.7,16.8,536
DVF14,2013-12-30 02:30,30,16.85,16.95,16.85,16.95,108
DVF14,2013-12-30 03:00,30,16.95,16.95,16.9,16.9,6
DVF14,2013-12-30 03:30,30,16.9,17.05,16.9,17.05,233
DVF14,2013-12-30 04:00,30,17.1,17.15,17.1,17.15,23
DVF14,2013-12-30 04:30,30,17.15,17.15,17.1,17.1,19
DVF14,2013-12-30 05:00,30,17.1,17.15,17.1,17.15,46
DVF14,2013-12-30 05:30,30,17.1,17.15,17.1,17.15,101
DVF14,2013-12-30 06:00,30,17.15,17.15,17.15,17.15,265
DVF14,2013-12-30 06:30,30,17.2,17.25,17.15,17.25,226
DVF14,2013-12-30 07:00,30,17.2,17.2,17.2,17.2,200
DVF14,2013-12-30 07:30,30,17.2,17.2,17.15,17.2,316
DVF14,2013-12-30 08:00,30,17.25,17.25,17.2,17.25,399
DVF14,2013-12-30 08:30,30,17.15,17.15,17.1,17.15,390
DVF14,2013-12-30 09:00,30,17.15,17.15,17.15,17.15,110
DVF14,2013-12-30 09:30,30,17.1,17.1,17.1,17.1,125
DVF14,2013-12-30 10:00,30,17.05,17.15,17,17,1289
DVF14,2013-12-30 10:30,30,17,17,17,17,32
DVF14,2014-01-02 02:00,2,17,17.25,16.95,17.2,242
DVF14,2014-01-02 02:30,2,17.25,17.6,17.25,17.45,383
DVF14,2014-01-02 03:00,2,17.45,17.75,17.45,17.55,619
DVF14,2014-01-02 03:30,2,17.55,17.75,17.55,17.65,83
DVF14,2014-01-02 04:00,2,17.65,17.75,17.65,17.75,205
DVF14,2014-01-02 04:30,2,17.7,17.7,17.65,17.7,1208
DVF14,2014-01-02 05:00,2,17.75,17.75,17.65,17.65,283
DVF14,2014-01-02 05:30,2,17.55,17.55,17.55,17.55,73
DVF14,2014-01-02 06:00,2,17.6,17.65,17.6,17.6,243
DVF14,2014-01-02 06:30,2,17.6,17.65,17.6,17.65,97
DVF14,2014-01-02 07:00,2,17.65,17.65,17.65,17.65,100
DVF14,2014-01-02 07:30,2,17.65,17.75,17.65,17.75,314
DVF14,2014-01-02 08:00,2,17.7,17.75,17.7,17.75,17
DVF14,2014-01-02 08:30,2,17.75,17.95,17.75,17.85,1662
DVF14,2014-01-02 09:00,2,17.8,17.95,17.8,17.95,757
DVF14,2014-01-02 09:30,2,17.95,18,17.85,17.95,495
DVF14,2014-01-02 10:00,2,17.95,18.1,17.85,17.95,2265
DVF14,2014-01-02 10:30,2,17.95,17.95,17.95,17.95,400
DVF14,2014-01-03 02:00,3,18.2,18.2,17.75,17.95,493
DVF14,2014-01-03 02:30,3,17.95,17.95,17.9,17.9,93
DVF14,2014-01-03 03:00,3,17.9,17.9,17.7,17.8,86
DVF14,2014-01-03 03:30,3,17.8,17.8,17.75,17.75,174
DVF14,2014-01-03 04:00,3,17.8,17.8,17.8,17.8,82
DVF14,2014-01-03 04:30,3,17.7,17.7,17.7,17.7,4
DVF14,2014-01-03 05:00,3,17.75,17.75,17.75,17.75,45
DVF14,2014-01-03 05:30,3,17.75,17.75,17.7,17.7,98
DVF14,2014-01-03 06:30,3,17.65,17.65,17.5,17.55,134
DVF14,2014-01-03 07:00,3,17.5,17.5,17.45,17.5,200
DVF14,2014-01-03 07:30,3,17.5,17.55,17.5,17.55,248
DVF14,2014-01-03 08:00,3,17.55,17.6,17.55,17.6,58
DVF14,2014-01-03 08:30,3,17.6,17.6,17.55,17.6,706
DVF14,2014-01-03 09:00,3,17.6,17.65,17.55,17.65,955
DVF14,2014-01-03 09:30,3,17.65,17.65,17.6,17.6,198
DVF14,2014-01-03 10:00,3,17.6,17.75,17.6,17.75,939
DVF14,2014-01-03 10:30,3,17.75,17.75,17.75,17.75,250
DVF14,2014-01-06 02:00,6,17.8,17.8,17.45,17.5,155
DVF14,2014-01-06 02:30,6,17.45,17.7,17.45,17.7,567
DVF14,2014-01-06 03:00,6,17.65,17.65,17.55,17.55,26
DVF14,2014-01-06 04:30,6,17.5,17.5,17.5,17.5,5
DVF14,2014-01-06 05:00,6,17.5,17.5,17.4,17.4,145
DVF14,2014-01-06 05:30,6,17.35,17.45,17.35,17.45,421
DVF14,2014-01-06 06:00,6,17.45,17.45,17.45,17.45,2
DVF14,2014-01-06 06:30,6,17.45,17.45,17.45,17.45,257
DVF14,2014-01-06 07:00,6,17.5,17.55,17.5,17.55,236
DVF14,2014-01-06 07:30,6,17.6,17.6,17.55,17.6,51
DVF14,2014-01-06 08:00,6,17.6,17.6,17.5,17.5,1598
DVF14,2014-01-06 08:30,6,17.5,17.7,17.5,17.7,494
DVF14,2014-01-06 09:00,6,17.7,17.75,17.65,17.65,160
DVF14,2014-01-06 09:30,6,17.7,17.8,17.65,17.8,241
DVF14,2014-01-06 10:00,6,17.75,17.85,17.7,17.8,711
DVF14,2014-01-06 10:30,6,17.8,17.8,17.8,17.8,300
DVF14,2014-01-07 02:00,7,17.7,17.8,17.6,17.8,130
DVF14,2014-01-07 02:30,7,17.8,17.8,17.5,17.5,669
DVF14,2014-01-07 03:00,7,17.45,17.55,17.35,17.35,74
DVF14,2014-01-07 03:30,7,17.35,17.45,17.35,17.4,93
DVF14,2014-01-07 04:00,7,17.4,17.45,17.25,17.25,171
DVF14,2014-01-07 04:30,7,17.25,17.25,17.15,17.2,125
DVF14,2014-01-07 05:00,7,17.25,17.25,17.2,17.2,314
DVF14,2014-01-07 05:30,7,17.3,17.3,17.2,17.2,239
DVF14,2014-01-07 06:00,7,17.25,17.25,17.2,17.2,47
DVF14,2014-01-07 06:30,7,17.2,17.2,17.2,17.2,161
DVF14,2014-01-07 07:00,7,17.2,17.25,17.2,17.2,382
DVF14,2014-01-07 07:30,7,17.2,17.3,17.2,17.25,94
DVF14,2014-01-07 08:00,7,17.3,17.3,17.3,17.3,33
DVF14,2014-01-07 08:30,7,17.3,17.35,17.25,17.3,428
DVF14,2014-01-07 09:00,7,17.3,17.3,17.25,17.3,45
DVF14,2014-01-07 09:30,7,17.3,17.3,17.05,17.1,592
DVF14,2014-01-07 10:00,7,17.1,17.25,17.1,17.2,418
DVF14,2014-01-07 10:30,7,17.15,17.15,17.15,17.15,250
DVF14,2014-01-08 02:00,8,17.25,17.25,16.9,17.25,174
DVF14,2014-01-08 02:30,8,17.2,17.25,17.2,17.25,17
DVF14,2014-01-08 03:00,8,17.2,17.25,17.15,17.25,157
DVF14,2014-01-08 04:00,8,17.35,17.45,17.3,17.4,203
DVF14,2014-01-08 04:30,8,17.45,17.55,17.4,17.5,188
DVF14,2014-01-08 05:00,8,17.55,17.55,17.5,17.5,252
DVF14,2014-01-08 05:30,8,17.55,17.65,17.55,17.65,169
DVF14,2014-01-08 06:00,8,17.6,17.65,17.55,17.55,124
DVF14,2014-01-08 06:30,8,17.5,17.5,17.5,17.5,114
DVF14,2014-01-08 07:00,8,17.45,17.45,17.45,17.45,1
DVF14,2014-01-08 07:30,8,17.5,17.5,17.4,17.4,161
DVF14,2014-01-08 08:00,8,17.35,17.35,17.3,17.35,216
DVF14,2014-01-08 08:30,8,17.35,17.5,17.3,17.5,249
DVF14,2014-01-08 09:00,8,17.45,17.45,17.4,17.4,169
DVF14,2014-01-08 09:30,8,17.4,17.4,17.4,17.4,5
DVF14,2014-01-08 10:00,8,17.45,17.5,17.45,17.5,661
DVF14,2014-01-08 10:30,8,17.45,17.45,17.45,17.45,300
DVF14,2014-01-09 02:00,9,17.35,17.45,17.35,17.45,439
DVF14,2014-01-09 02:30,9,17.5,17.55,17.5,17.5,272
DVF14,2014-01-09 03:00,9,17.4,17.4,17.15,17.2,45
DVF14,2014-01-09 03:30,9,17.15,17.15,17.1,17.1,134
DVF14,2014-01-09 04:00,9,17.2,17.2,17.05,17.05,210
DVF14,2014-01-09 04:30,9,17.1,17.1,17.1,17.1,2
DVF14,2014-01-09 05:30,9,17.1,17.1,17.1,17.1,100
DVF14,2014-01-09 06:30,9,17.1,17.1,17.1,17.1,22
DVF14,2014-01-09 07:00,9,17.15,17.2,17.15,17.2,135
DVF14,2014-01-09 07:30,9,17.2,17.2,17.15,17.15,51
DVF14,2014-01-09 08:00,9,17.1,17.1,16.95,16.95,753
DVF14,2014-01-09 08:30,9,17.05,17.1,17,17,262
DVF14,2014-01-09 09:00,9,17,17,17,17,186
DVF14,2014-01-09 09:30,9,17.1,17.25,17.05,17.25,260
DVF14,2014-01-09 10:00,9,17.3,17.65,17.3,17.5,1891
DVF14,2014-01-09 10:30,9,17.6,17.6,17.6,17.6,218
DVF14,2014-01-10 02:00,10,17.1,17.35,17,17.15,487
DVF14,2014-01-10 02:30,10,17.2,17.2,17.1,17.1,323
DVF14,2014-01-10 03:00,10,17.15,17.15,17.05,17.1,453
DVF14,2014-01-10 03:30,10,17.05,17.1,17.05,17.1,8
DVF14,2014-01-10 04:00,10,17.05,17.05,17.05,17.05,2
DVF14,2014-01-10 04:30,10,17.05,17.1,16.95,16.95,432
DVF14,2014-01-10 05:00,10,16.95,16.95,16.9,16.9,118
DVF14,2014-01-10 05:30,10,16.9,16.9,16.9,16.9,69
DVF14,2014-01-10 06:00,10,16.95,16.95,16.95,16.95,8
DVF14,2014-01-10 06:30,10,16.95,16.95,16.95,16.95,102
DVF14,2014-01-10 07:00,10,16.9,16.9,16.85,16.85,188
DVF14,2014-01-10 07:30,10,17,17.25,16.8,16.85,490
DVF14,2014-01-10 08:00,10,16.8,16.85,16.8,16.85,53
DVF14,2014-01-10 08:30,10,17,17.05,17,17.05,545
DVF14,2014-01-10 09:00,10,17,17.1,17,17,212
DVF14,2014-01-10 09:30,10,17.05,17.05,16.9,16.9,290
DVF14,2014-01-10 10:00,10,16.85,16.9,16.8,16.85,1614
DVF14,2014-01-13 02:00,13,16.7,16.9,16.6,16.9,236
DVF14,2014-01-13 02:30,13,16.85,16.85,16.7,16.7,163
DVF14,2014-01-13 03:00,13,16.7,16.7,16.55,16.6,30
DVF14,2014-01-13 04:00,13,16.6,16.6,16.55,16.55,55
DVF14,2014-01-13 04:30,13,16.6,16.65,16.6,16.65,602
DVF14,2014-01-13 05:00,13,16.65,16.65,16.65,16.65,2374
DVF14,2014-01-13 05:30,13,16.65,16.65,16.65,16.65,252
DVF14,2014-01-13 06:00,13,16.65,16.65,16.65,16.65,12
DVF14,2014-01-13 07:00,13,16.65,16.8,16.65,16.8,259
DVF14,2014-01-13 07:30,13,16.85,16.9,16.85,16.9,867
DVF14,2014-01-13 08:00,13,16.9,16.95,16.9,16.95,240
DVF14,2014-01-13 08:30,13,16.95,16.95,16.9,16.9,885
DVF14,2014-01-13 09:00,13,16.9,16.9,16.85,16.85,434
DVF14,2014-01-13 09:30,13,16.8,16.8,16.75,16.8,647
DVF14,2014-01-13 10:00,13,16.8,16.9,16.8,16.9,1052
DVF14,2014-01-14 02:00,14,17.5,17.7,17.5,17.5,680
DVF14,2014-01-14 02:30,14,17.5,17.5,17.25,17.25,473
DVF14,2014-01-14 03:00,14,17.25,17.25,17.2,17.2,265
DVF14,2014-01-14 03:30,14,17.25,17.25,17.25,17.25,2
DVF14,2014-01-14 04:00,14,17.2,17.2,17.15,17.15,290
DVF14,2014-01-14 05:00,14,17.1,17.2,17.1,17.2,101
DVF14,2014-01-14 05:30,14,17.15,17.2,17.15,17.15,353
DVF14,2014-01-14 06:00,14,17.2,17.2,17.2,17.2,130
DVF14,2014-01-14 06:30,14,17.15,17.2,17.1,17.2,191
DVF14,2014-01-14 07:00,14,17.15,17.15,17.15,17.15,170
DVF14,2014-01-14 07:30,14,17.2,17.2,17.15,17.15,297
DVF14,2014-01-14 08:00,14,17.15,17.15,17.1,17.1,181
DVF14,2014-01-14 08:30,14,17.15,17.25,17.1,17.2,344
DVF14,2014-01-14 09:00,14,17.1,17.2,17.1,17.1,430
DVF14,2014-01-14 09:30,14,17.05,17.05,17,17,1374
DVF14,2014-01-14 10:00,14,16.95,17,16.8,16.85,266
DVF14,2014-01-14 10:30,14,16.75,16.75,16.75,16.75,69
DVF14,2014-01-15 02:00,15,16.7,16.7,16.45,16.5,978
DVF14,2014-01-15 02:30,15,16.45,16.55,16.45,16.5,759
DVF14,2014-01-15 03:00,15,16.55,16.65,16.55,16.65,207
DVF14,2014-01-15 03:30,15,16.6,16.6,16.6,16.6,547
DVF14,2014-01-15 04:00,15,16.65,16.65,16.6,16.6,117
DVF14,2014-01-15 05:00,15,16.6,16.6,16.55,16.55,307
DVF14,2014-01-15 05:30,15,16.5,16.5,16.4,16.45,428
DVF14,2014-01-15 06:00,15,16.4,16.4,16.35,16.35,35
DVF14,2014-01-15 06:30,15,16.35,16.35,16.3,16.35,485
DVF14,2014-01-15 07:00,15,16.4,16.45,16.4,16.45,267
DVF14,2014-01-15 07:30,15,16.4,16.65,16.4,16.6,539
DVF14,2014-01-15 08:00,15,16.65,16.65,16.55,16.55,151
DVF14,2014-01-15 08:30,15,16.55,16.55,16.45,16.55,1093
DVF14,2014-01-15 09:00,15,16.5,16.5,16.4,16.45,674
DVF14,2014-01-15 09:30,15,16.5,16.5,16.5,16.5,210
DVF14,2014-01-15 10:00,15,16.55,16.6,16.4,16.6,761
DVF14,2014-01-16 02:00,16,16.55,16.7,16.45,16.7,1145
DVF14,2014-01-16 02:30,16,16.7,16.7,16.55,16.6,1828
DVF14,2014-01-16 03:00,16,16.6,16.6,16.55,16.55,410
DVF14,2014-01-16 03:30,16,16.55,16.6,16.55,16.6,146
DVF14,2014-01-16 04:00,16,16.6,16.65,16.6,16.65,514
DVF14,2014-01-16 04:30,16,16.6,16.6,16.6,16.6,263
DVF14,2014-01-16 05:00,16,16.55,16.6,16.55,16.6,33
DVF14,2014-01-16 05:30,16,16.6,16.6,16.6,16.6,125
DVF14,2014-01-16 06:00,16,16.65,16.65,16.6,16.6,838
DVF14,2014-01-16 06:30,16,16.65,16.8,16.65,16.8,527
DVF14,2014-01-16 07:00,16,16.85,16.95,16.85,16.85,619
DVF14,2014-01-16 07:30,16,16.95,17.05,16.85,16.9,689
DVF14,2014-01-16 08:00,16,16.9,17,16.9,16.95,1277
DVF14,2014-01-16 08:30,16,16.95,17.1,16.95,16.95,1397
DVF14,2014-01-16 09:00,16,16.95,17,16.9,16.9,1665
DVF14,2014-01-16 09:30,16,16.9,17,16.9,17,535
DVF14,2014-01-16 10:00,16,17,17,16.85,17,481
DVF14,2014-01-16 10:30,16,16.95,16.95,16.95,16.95,3
DVF14,2014-01-17 02:00,17,16.8,16.85,16.8,16.8,131
DVF14,2014-01-17 02:30,17,16.8,16.8,16.55,16.7,853
DVF14,2014-01-17 03:00,17,16.7,16.75,16.65,16.75,214
DVF14,2014-01-17 03:30,17,16.7,16.75,16.7,16.75,274
DVF14,2014-01-17 04:00,17,16.7,16.7,16.6,16.6,177
DVF14,2014-01-17 04:30,17,16.6,16.7,16.6,16.7,31
DVF14,2014-01-17 05:00,17,16.7,16.7,16.7,16.7,60
DVF14,2014-01-17 05:30,17,16.65,16.65,16.65,16.65,17
DVF14,2014-01-17 06:00,17,16.7,16.75,16.7,16.7,110
DVF14,2014-01-17 06:30,17,16.7,16.7,16.65,16.65,206
DVF14,2014-01-17 07:00,17,16.65,16.85,16.65,16.85,339
DVF14,2014-01-17 07:30,17,16.85,16.85,16.7,16.7,1114
DVF14,2014-01-17 08:00,17,16.7,16.7,16.65,16.65,260
DVF14,2014-01-17 08:30,17,16.6,16.65,16.55,16.55,527
DVF14,2014-01-17 09:00,17,16.55,16.6,16.55,16.55,134
DVF14,2014-01-17 09:30,17,16.5,16.5,16.45,16.45,214
DVF14,2014-01-17 10:00,17,16.45,16.45,16.4,16.45,909
DVF14,2014-01-20 02:00,20,16.55,16.6,16.5,16.5,109
DVF14,2014-01-20 02:30,20,16.5,16.5,16.3,16.3,220
DVF14,2014-01-20 03:00,20,16.25,16.25,16.1,16.15,932
DVF14,2014-01-20 03:30,20,16.15,16.2,16.15,16.2,682
DVF14,2014-01-20 04:00,20,16.15,16.15,16.15,16.15,560
DVF14,2014-01-20 04:30,20,16.15,16.15,16.1,16.1,1875
DVF14,2014-01-20 05:00,20,16.05,16.1,16.05,16.1,553
DVF14,2014-01-20 05:30,20,16.1,16.1,16.1,16.1,100
DVF14,2014-01-20 06:00,20,16.15,16.15,16.15,16.15,1
DVF14,2014-01-20 06:30,20,16.2,16.2,16.1,16.1,503
DVF14,2014-01-20 07:00,20,16.15,16.15,16.1,16.15,277
DVF14,2014-01-20 07:30,20,16.2,16.25,16.2,16.2,433
DVF14,2014-01-20 08:00,20,16.2,16.2,16.2,16.2,96
DVF14,2014-01-20 08:30,20,16.25,16.3,16.25,16.25,473
DVF14,2014-01-20 09:00,20,16.25,16.25,16.2,16.2,412
DVF14,2014-01-20 09:30,20,16.2,16.2,16.2,16.2,200
DVF14,2014-01-20 10:00,20,16.15,16.15,16.1,16.1,1178
DVF14,2014-01-21 02:00,21,16,16,15.7,15.85,1297
DVF14,2014-01-21 02:30,21,15.8,15.85,15.75,15.85,298
DVF14,2014-01-21 03:00,21,15.8,15.8,15.75,15.75,466
DVF14,2014-01-21 03:30,21,15.75,15.75,15.75,15.75,1196
DVF14,2014-01-21 04:00,21,15.75,15.75,15.7,15.7,653
DVF14,2014-01-21 04:30,21,15.65,15.7,15.65,15.7,14
DVF14,2014-01-21 05:00,21,15.65,15.65,15.65,15.65,307
DVF14,2014-01-21 06:00,21,15.75,15.75,15.7,15.7,37
DVF14,2014-01-21 06:30,21,15.75,15.75,15.7,15.7,536
DVF14,2014-01-21 07:00,21,15.65,15.7,15.65,15.7,45
DVF14,2014-01-21 07:30,21,15.65,15.65,15.65,15.65,879
DVF14,2014-01-21 08:00,21,15.65,15.65,15.55,15.6,1079
DVF14,2014-01-21 08:30,21,15.6,15.75,15.6,15.7,983
DVF14,2014-01-21 09:00,21,15.7,15.95,15.7,15.9,1770
DVF14,2014-01-21 09:30,21,15.95,16.05,15.85,15.85,874
DVF14,2014-01-21 10:00,21,15.8,16.05,15.8,16,2924
DVF14,2014-01-22 02:00,22,15.55,15.75,15.55,15.75,526
DVF14,2014-01-22 02:30,22,15.7,15.8,15.7,15.8,902
DVF14,2014-01-22 03:00,22,15.7,15.75,15.7,15.75,789
DVF14,2014-01-22 03:30,22,15.8,16.1,15.8,16.1,286
DVF14,2014-01-22 04:00,22,16.15,16.2,16.1,16.2,819
DVF14,2014-01-22 04:30,22,16.3,16.65,16.3,16.6,1605