DVF15,2014-05-27 04:00,27,19.95,19.95,19.75,19.8,72
DVF15,2014-05-27 04:30,27,19.8,19.8,19.8,19.8,6
DVF15,2014-05-27 06:30,27,19.85,19.85,19.85,19.85,10
DVF15,2014-05-27 07:30,27,19.85,19.85,19.85,19.85,6
DVF15,2014-05-27 08:30,27,19.85,19.85,19.85,19.85,1
DVF15,2014-05-27 09:30,27,19.85,19.85,19.85,19.85,33
DVF15,2014-05-29 07:30,29,20.05,20.05,20.05,20.05,1
DVF15,2014-05-30 02:00,30,19.9,19.9,19.9,19.9,76
DVF15,2014-05-30 02:30,30,19.9,19.9,19.9,19.9,4
DVF15,2014-05-30 09:30,30,19.9,19.9,19.9,19.9,3
DVF15,2014-05-30 10:00,30,19.9,19.9,19.9,19.9,89
DVF15,2014-06-02 04:00,2,20,20,20,20,125
DVF15,2014-06-02 06:00,2,20,20,20,20,30
DVF15,2014-06-02 06:30,2,20,20,20,20,24
DVF15,2014-06-03 02:00,3,19.9,19.9,19.9,19.9,1
DVF15,2014-06-03 04:00,3,19.9,19.9,19.9,19.9,271
DVF15,2014-06-03 04:30,3,19.9,19.9,19.9,19.9,8
DVF15,2014-06-03 08:00,3,20,20,20,20,6
DVF15,2014-06-04 09:30,4,19.95,19.95,19.95,19.95,16
DVF15,2014-06-05 04:00,5,20,20,20,20,16
DVF15,2014-06-05 05:30,5,19.95,19.95,19.95,19.95,1
DVF15,2014-06-05 06:00,5,19.95,19.95,19.95,19.95,23
DVF15,2014-06-06 05:00,6,19.4,19.4,19.4,19.4,40
DVF15,2014-06-06 10:00,6,19.4,19.4,19.4,19.4,1
DVF15,2014-06-10 03:00,10,19.35,19.35,19.3,19.3,26
DVF15,2014-06-10 04:00,10,19.2,19.25,19.2,19.25,175
DVF15,2014-06-10 04:30,10,19.3,19.3,19.3,19.3,25
DVF15,2014-06-10 05:00,10,19.2,19.2,19.2,19.2,310
DVF15,2014-06-10 05:30,10,19.15,19.15,19.15,19.15,10
DVF15,2014-06-10 06:00,10,19.1,19.1,19.1,19.1,155
DVF15,2014-06-10 10:00,10,19.25,19.25,19.25,19.25,100
DVF15,2014-06-11 03:30,11,19.1,19.1,19.1,19.1,234
DVF15,2014-06-11 04:00,11,19.15,19.15,19.15,19.15,16
DVF15,2014-06-11 04:30,11,19.15,19.15,19.15,19.15,100
DVF15,2014-06-11 05:00,11,19.1,19.1,19.1,19.1,2
DVF15,2014-06-11 06:30,11,19.3,19.3,19.3,19.3,100
DVF15,2014-06-11 08:30,11,19.25,19.25,19.25,19.25,50
DVF15,2014-06-12 02:00,12,19.3,19.3,19.3,19.3,100
DVF15,2014-06-12 03:30,12,19.25,19.25,19.25,19.25,200
DVF15,2014-06-12 04:00,12,19.2,19.2,19.2,19.2,100
DVF15,2014-06-12 04:30,12,19.2,19.2,19.2,19.2,200
DVF15,2014-06-12 07:00,12,19.2,19.2,19.2,19.2,300
DVF15,2014-06-12 08:00,12,19.25,19.25,19.25,19.25,250
DVF15,2014-06-12 09:00,12,19.2,19.25,19.2,19.25,350
DVF15,2014-06-12 10:00,12,19.2,19.2,19.2,19.2,200
DVF15,2014-06-13 02:30,13,19.45,19.5,19.45,19.5,125
DVF15,2014-06-13 03:00,13,19.45,19.45,19.4,19.4,88
DVF15,2014-06-13 05:00,13,19.5,19.5,19.5,19.5,331
DVF15,2014-06-13 05:30,13,19.5,19.5,19.5,19.5,150
DVF15,2014-06-13 06:00,13,19.5,19.5,19.5,19.5,151
DVF15,2014-06-13 06:30,13,19.5,19.5,19.4,19.4,146
DVF15,2014-06-13 08:00,13,19.45,19.45,19.45,19.45,172
DVF15,2014-06-13 08:30,13,19.5,19.5,19.5,19.5,100
DVF15,2014-06-13 09:00,13,19.45,19.45,19.45,19.45,100
DVF15,2014-06-16 03:00,16,19.5,19.5,19.5,19.5,9
DVF15,2014-06-16 03:30,16,19.5,19.5,19.5,19.5,3
DVF15,2014-06-16 04:00,16,19.5,19.5,19.5,19.5,7
DVF15,2014-06-16 04:30,16,19.5,19.5,19.5,19.5,62
DVF15,2014-06-16 05:30,16,19.5,19.5,19.5,19.5,19
DVF15,2014-06-16 07:00,16,19.55,19.55,19.55,19.55,100
DVF15,2014-06-16 10:00,16,19.45,19.45,19.45,19.45,5
DVF15,2014-06-17 05:00,17,19.45,19.45,19.45,19.45,20
DVF15,2014-06-17 06:00,17,19.5,19.5,19.5,19.5,80
DVF15,2014-06-17 08:30,17,19.45,19.45,19.45,19.45,50
DVF15,2014-06-18 08:30,18,19.4,19.4,19.35,19.35,101
DVF15,2014-06-18 09:00,18,19.25,19.25,19.25,19.25,100
DVF15,2014-06-18 10:00,18,19.25,19.3,19.25,19.3,138
DVF15,2014-06-19 02:00,19,19.15,19.15,19.15,19.15,18
DVF15,2014-06-19 02:30,19,19.15,19.15,19.15,19.15,2
DVF15,2014-06-19 03:00,19,19.15,19.15,19.15,19.15,5
DVF15,2014-06-19 03:30,19,19.1,19.1,19.1,19.1,21
DVF15,2014-06-19 08:30,19,19,19,19,19,12
DVF15,2014-06-19 10:00,19,19,19,19,19,2
DVF15,2014-06-20 03:00,20,19,19,19,19,1
DVF15,2014-06-20 06:30,20,18.95,18.95,18.95,18.95,1
DVF15,2014-06-20 08:00,20,19.05,19.05,19.05,19.05,5
DVF15,2014-06-20 08:30,20,19,19,19,19,2
DVF15,2014-06-23 02:00,23,19,19.1,19,19.1,224
DVF15,2014-06-23 03:30,23,19.05,19.05,19.05,19.05,11
DVF15,2014-06-23 04:00,23,19,19,19,19,94
DVF15,2014-06-23 10:00,23,19.05,19.05,19,19,7
DVF15,2014-06-24 08:30,24,19,19,18.95,19,104
DVF15,2014-06-24 09:00,24,19,19,19,19,3
DVF15,2014-06-24 09:30,24,19,19,19,19,30
DVF15,2014-06-24 10:00,24,18.95,18.95,18.95,18.95,29
DVF15,2014-06-25 03:00,25,19.05,19.05,19.05,19.05,60
DVF15,2014-06-25 06:30,25,19.05,19.1,19.05,19.1,19
DVF15,2014-06-25 07:00,25,19.1,19.1,19.1,19.1,2
DVF15,2014-06-25 07:30,25,19.1,19.15,19.1,19.1,466
DVF15,2014-06-25 08:00,25,19.1,19.1,19.1,19.1,135
DVF15,2014-06-25 09:00,25,19.1,19.1,19.1,19.1,70
DVF15,2014-06-25 09:30,25,19.1,19.1,19.1,19.1,3
DVF15,2014-06-25 10:00,25,19.05,19.05,19,19,315
DVF15,2014-06-26 06:00,26,18.9,18.95,18.9,18.9,202
DVF15,2014-06-26 08:00,26,18.9,18.95,18.9,18.95,501
DVF15,2014-06-26 08:30,26,19,19.15,19,19.15,32
DVF15,2014-06-26 09:00,26,19.1,19.1,19.1,19.1,68
DVF15,2014-06-27 02:30,27,19,19,19,19,250
DVF15,2014-06-27 03:30,27,18.95,18.95,18.95,18.95,4
DVF15,2014-06-27 04:00,27,19,19,19,19,1
DVF15,2014-06-27 05:00,27,19,19,19,19,5
DVF15,2014-06-27 06:00,27,19,19,19,19,13
DVF15,2014-06-27 06:30,27,19,19,19,19,2
DVF15,2014-06-27 09:00,27,19.1,19.1,19.1,19.1,100
DVF15,2014-06-30 04:30,30,19,19,19,19,20
DVF15,2014-06-30 08:30,30,18.95,18.95,18.95,18.95,304
DVF15,2014-06-30 09:00,30,19,19,18.9,18.9,450
DVF15,2014-06-30 09:30,30,19,19,19,19,670
DVF15,2014-06-30 10:00,30,19,19,19,19,4
DVF15,2014-07-01 02:00,1,18.9,18.9,18.9,18.9,16
DVF15,2014-07-01 03:00,1,18.95,18.95,18.95,18.95,39
DVF15,2014-07-01 07:30,1,18.9,18.9,18.9,18.9,250
DVF15,2014-07-01 08:00,1,18.85,18.9,18.85,18.9,250
DVF15,2014-07-01 09:30,1,18.85,18.85,18.85,18.85,6
DVF15,2014-07-01 10:00,1,18.75,18.75,18.75,18.75,1
DVF15,2014-07-02 02:30,2,18.85,18.85,18.85,18.85,5
DVF15,2014-07-02 04:00,2,18.8,18.8,18.8,18.8,5
DVF15,2014-07-02 08:00,2,18.75,18.8,18.75,18.8,118
DVF15,2014-07-02 09:30,2,18.75,18.75,18.75,18.75,197
DVF15,2014-07-02 10:00,2,18.75,18.75,18.75,18.75,79
DVF15,2014-07-03 02:00,3,18.65,18.65,18.65,18.65,5
DVF15,2014-07-03 06:00,3,18.55,18.55,18.55,18.55,1
DVF15,2014-07-03 07:00,3,18.55,18.55,18.55,18.55,2
DVF15,2014-07-03 08:00,3,18.5,18.5,18.45,18.45,2
DVF15,2014-07-03 08:30,3,18.45,18.5,18.45,18.5,201
DVF15,2014-07-03 09:30,3,18.45,18.5,18.45,18.5,15
DVF15,2014-07-03 10:00,3,18.5,18.55,18.4,18.4,125
DVF15,2014-07-04 07:30,4,18.3,18.3,18.25,18.3,53
DVF15,2014-07-04 10:00,4,18.35,18.4,18.35,18.4,51
DVF15,2014-07-07 02:30,7,18.5,18.5,18.5,18.5,8
DVF15,2014-07-07 03:00,7,18.6,18.6,18.5,18.5,31
DVF15,2014-07-07 06:30,7,18.55,18.55,18.55,18.55,1
DVF15,2014-07-07 07:00,7,18.65,18.7,18.65,18.7,302
DVF15,2014-07-07 08:00,7,18.7,18.7,18.7,18.7,2
DVF15,2014-07-07 09:00,7,18.65,18.7,18.6,18.65,118
DVF15,2014-07-07 09:30,7,18.7,18.7,18.7,18.7,30
DVF15,2014-07-07 10:00,7,18.75,18.75,18.65,18.65,394
DVF15,2014-07-08 03:30,8,18.8,18.9,18.8,18.85,355
DVF15,2014-07-08 04:30,8,18.85,18.85,18.85,18.85,15
DVF15,2014-07-08 05:00,8,18.8,18.8,18.8,18.8,20
DVF15,2014-07-08 05:30,8,18.8,18.8,18.8,18.8,5
DVF15,2014-07-08 08:30,8,18.85,18.85,18.85,18.85,10
DVF15,2014-07-08 09:30,8,18.85,18.9,18.85,18.9,252
DVF15,2014-07-09 02:00,9,18.75,18.75,18.75,18.75,5
DVF15,2014-07-09 02:30,9,18.7,18.7,18.65,18.65,10
DVF15,2014-07-09 04:30,9,18.8,18.8,18.8,18.8,10
DVF15,2014-07-09 09:00,9,18.7,18.7,18.7,18.7,2
DVF15,2014-07-09 10:00,9,18.65,18.65,18.6,18.6,26
DVF15,2014-07-10 02:00,10,18.65,18.65,18.6,18.6,20
DVF15,2014-07-10 04:00,10,18.85,18.85,18.75,18.75,24
DVF15,2014-07-10 04:30,10,18.85,18.85,18.85,18.85,5
DVF15,2014-07-10 05:00,10,18.8,18.85,18.8,18.85,13
DVF15,2014-07-10 05:30,10,18.75,18.95,18.75,18.95,25
DVF15,2014-07-10 06:00,10,18.9,18.9,18.9,18.9,5
DVF15,2014-07-10 06:30,10,18.85,18.85,18.85,18.85,5
DVF15,2014-07-10 07:00,10,18.9,18.9,18.9,18.9,5
DVF15,2014-07-10 07:30,10,18.9,18.9,18.85,18.9,13
DVF15,2014-07-10 08:00,10,18.85,18.85,18.85,18.85,11
DVF15,2014-07-10 08:30,10,18.9,18.9,18.8,18.8,5
DVF15,2014-07-10 10:00,10,18.6,18.65,18.6,18.65,84
DVF15,2014-07-11 08:00,11,18.65,18.65,18.65,18.65,10
DVF15,2014-07-11 08:30,11,18.65,18.7,18.65,18.7,13
DVF15,2014-07-14 02:00,14,18.6,18.6,18.6,18.6,250
DVF15,2014-07-14 03:00,14,18.5,18.5,18.5,18.5,51
DVF15,2014-07-14 03:30,14,18.5,18.5,18.5,18.5,305
DVF15,2014-07-14 04:00,14,18.55,18.6,18.55,18.55,505
DVF15,2014-07-14 06:00,14,18.55,18.55,18.55,18.55,51
DVF15,2014-07-14 08:30,14,18.5,18.5,18.5,18.5,265
DVF15,2014-07-14 09:30,14,18.45,18.45,18.45,18.45,1
DVF15,2014-07-14 10:00,14,18.45,18.5,18.45,18.5,213
DVF15,2014-07-15 04:00,15,18.5,18.5,18.5,18.5,100
DVF15,2014-07-15 08:00,15,18.45,18.45,18.45,18.45,2
DVF15,2014-07-15 08:30,15,18.45,18.45,18.45,18.45,14
DVF15,2014-07-15 09:00,15,18.45,18.45,18.45,18.45,24
DVF15,2014-07-15 09:30,15,18.5,18.5,18.4,18.4,10
DVF15,2014-07-15 10:00,15,18.45,18.45,18.4,18.4,12
DVF15,2014-07-16 04:30,16,18.4,18.4,18.35,18.35,260
DVF15,2014-07-16 05:00,16,18.35,18.35,18.35,18.35,10
DVF15,2014-07-16 05:30,16,18.35,18.35,18.35,18.35,7
DVF15,2014-07-16 06:00,16,18.4,18.4,18.35,18.35,4
DVF15,2014-07-16 07:00,16,18.35,18.35,18.35,18.35,1
DVF15,2014-07-16 07:30,16,18.3,18.3,18.3,18.3,30
DVF15,2014-07-16 09:00,16,18.4,18.4,18.4,18.4,19
DVF15,2014-07-16 09:30,16,18.45,18.55,18.45,18.55,10
DVF15,2014-07-16 10:00,16,18.4,18.5,18.4,18.5,525
DVF15,2014-07-17 02:30,17,18.55,18.55,18.5,18.5,4
DVF15,2014-07-17 03:00,17,18.55,18.6,18.55,18.6,40
DVF15,2014-07-17 05:30,17,18.65,18.7,18.65,18.7,15
DVF15,2014-07-17 06:30,17,18.7,18.7,18.65,18.65,10
DVF15,2014-07-17 07:30,17,18.65,18.65,18.65,18.65,49
DVF15,2014-07-17 08:00,17,18.65,18.65,18.65,18.65,1
DVF15,2014-07-17 09:30,17,18.55,18.55,18.55,18.55,30
DVF15,2014-07-17 10:00,17,18.65,18.65,18.65,18.65,390
DVF15,2014-07-18 02:30,18,18.7,18.7,18.7,18.7,2
DVF15,2014-07-18 06:00,18,18.65,18.65,18.65,18.65,60
DVF15,2014-07-18 06:30,18,18.7,18.7,18.7,18.7,2
DVF15,2014-07-18 09:00,18,18.6,18.6,18.6,18.6,10
DVF15,2014-07-18 09:30,18,18.6,18.6,18.6,18.6,4
DVF15,2014-07-18 10:00,18,18.5,18.55,18.5,18.55,66
DVF15,2014-07-21 08:00,21,18.65,18.65,18.65,18.65,5
DVF15,2014-07-21 08:30,21,18.6,18.6,18.6,18.6,5
DVF15,2014-07-21 09:00,21,18.65,18.65,18.65,18.65,5
DVF15,2014-07-21 09:30,21,18.65,18.65,18.65,18.65,250
DVF15,2014-07-21 10:00,21,18.75,18.8,18.75,18.8,10
DVF15,2014-07-22 02:00,22,18.7,18.7,18.55,18.55,20
DVF15,2014-07-22 02:30,22,18.6,18.6,18.6,18.6,3
DVF15,2014-07-22 03:00,22,18.6,18.6,18.6,18.6,7
DVF15,2014-07-22 04:30,22,18.6,18.6,18.6,18.6,90
DVF15,2014-07-22 08:30,22,18.5,18.5,18.5,18.5,400
DVF15,2014-07-23 02:30,23,18.6,18.6,18.6,18.6,3
DVF15,2014-07-23 03:30,23,18.55,18.55,18.55,18.55,20
DVF15,2014-07-23 05:30,23,18.5,18.5,18.5,18.5,16
DVF15,2014-07-23 07:00,23,18.5,18.5,18.5,18.5,10
DVF15,2014-07-23 09:00,23,18.55,18.55,18.55,18.55,60
DVF15,2014-07-23 09:30,23,18.55,18.55,18.55,18.55,10
DVF15,2014-07-23 10:00,23,18.55,18.55,18.55,18.55,20
DVF15,2014-07-24 02:00,24,18.6,18.6,18.6,18.6,5
DVF15,2014-07-24 02:30,24,18.65,18.65,18.65,18.65,5
DVF15,2014-07-24 03:00,24,18.6,18.6,18.6,18.6,30
DVF15,2014-07-24 03:30,24,18.55,18.55,18.55,18.55,30
DVF15,2014-07-24 06:00,24,18.5,18.5,18.5,18.5,36
DVF15,2014-07-24 07:30,24,18.5,18.5,18.5,18.5,1
DVF15,2014-07-24 08:00,24,18.55,18.6,18.55,18.6,19
DVF15,2014-07-24 08:30,24,18.6,18.65,18.6,18.65,20
DVF15,2014-07-24 09:00,24,18.65,18.65,18.65,18.65,23
DVF15,2014-07-25 07:00,25,18.75,18.75,18.75,18.75,5
DVF15,2014-07-25 07:30,25,18.75,18.75,18.75,18.75,5
DVF15,2014-07-25 09:00,25,18.75,18.75,18.75,18.75,15
DVF15,2014-07-25 09:30,25,18.8,18.85,18.8,18.85,8
DVF15,2014-07-25 10:00,25,18.9,18.9,18.9,18.9,65
DVF15,2014-07-28 05:30,28,18.85,18.85,18.85,18.85,20
DVF15,2014-07-28 08:00,28,18.8,18.8,18.8,18.8,5
DVF15,2014-07-28 09:00,28,18.9,18.9,18.9,18.9,5
DVF15,2014-07-28 10:00,28,18.85,18.85,18.85,18.85,5
DVF15,2014-07-29 09:30,29,18.7,18.7,18.7,18.7,1
DVF15,2014-07-30 02:00,30,18.65,18.7,18.65,18.7,160
DVF15,2014-07-30 03:00,30,18.7,18.75,18.7,18.75,125
DVF15,2014-07-30 03:30,30,18.7,18.7,18.7,18.7,50
DVF15,2014-07-30 07:30,30,18.65,18.65,18.65,18.65,30
DVF15,2014-07-30 08:30,30,18.65,18.7,18.65,18.7,105
DVF15,2014-07-30 09:00,30,18.75,18.8,18.75,18.8,80
DVF15,2014-07-30 10:00,30,18.85,18.85,18.85,18.85,5
DVF15,2014-07-31 02:30,31,19.05,19.05,19.05,19.05,19
DVF15,2014-07-31 03:00,31,19,19.05,19,19.05,12
DVF15,2014-07-31 03:30,31,19.05,19.05,19,19,15
DVF15,2014-07-31 04:00,31,19.05,19.05,19.05,19.05,5
DVF15,2014-07-31 06:30,31,19,19.1,19,19.1,17
DVF15,2014-07-31 07:30,31,19.05,19.15,19.05,19.15,54
DVF15,2014-07-31 08:00,31,19.1,19.1,19.1,19.1,9
DVF15,2014-07-31 09:00,31,19.2,19.35,19.2,19.3,453
DVF15,2014-07-31 09:30,31,19.35,19.5,19.35,19.5,242
DVF15,2014-07-31 10:00,31,19.45,19.45,19.4,19.4,119
DVF15,2014-08-01 02:00,1,19.3,19.3,19.3,19.3,2
DVF15,2014-08-01 02:30,1,19.5,19.5,19.45,19.45,240
DVF15,2014-08-01 03:00,1,19.45,19.45,19.45,19.45,149
DVF15,2014-08-01 03:30,1,19.55,19.6,19.55,19.6,186
DVF15,2014-08-01 05:00,1,19.7,19.7,19.7,19.7,99
DVF15,2014-08-01 05:30,1,19.6,19.6,19.6,19.6,493
DVF15,2014-08-01 06:00,1,19.6,19.6,19.6,19.6,168
DVF15,2014-08-01 06:30,1,19.6,19.6,19.55,19.6,217
DVF15,2014-08-01 07:00,1,19.6,19.65,19.6,19.65,29
DVF15,2014-08-01 07:30,1,19.5,19.5,19.5,19.5,79
DVF15,2014-08-01 08:30,1,19.4,19.4,19.4,19.4,10
DVF15,2014-08-01 09:00,1,19.3,19.3,19.2,19.2,29
DVF15,2014-08-01 10:00,1,19.55,19.55,19.5,19.5,108
DVF15,2014-08-04 02:00,4,19.55,19.55,19.55,19.55,5
DVF15,2014-08-04 02:30,4,19.5,19.5,19.5,19.5,7
DVF15,2014-08-04 03:00,4,19.5,19.5,19.5,19.5,13
DVF15,2014-08-04 03:30,4,19.65,19.7,19.55,19.7,27
DVF15,2014-08-04 04:00,4,19.7,19.75,19.55,19.7,226
DVF15,2014-08-04 04:30,4,19.7,19.75,19.7,19.7,422
DVF15,2014-08-04 05:00,4,19.6,19.6,19.6,19.6,6
DVF15,2014-08-04 05:30,4,19.6,19.6,19.6,19.6,3
DVF15,2014-08-04 06:30,4,19.6,19.6,19.6,19.6,100
DVF15,2014-08-04 08:00,4,19.65,19.65,19.65,19.65,20
DVF15,2014-08-04 09:00,4,19.6,19.6,19.6,19.6,88
DVF15,2014-08-04 09:30,4,19.65,19.7,19.65,19.7,99
DVF15,2014-08-04 10:00,4,19.8,19.85,19.7,19.7,313
DVF15,2014-08-05 08:30,5,19.65,19.75,19.6,19.75,471
DVF15,2014-08-05 09:00,5,19.7,19.8,19.65,19.65,97
DVF15,2014-08-05 10:00,5,19.55,19.55,19.55,19.55,24
DVF15,2014-08-06 02:30,6,19.75,19.75,19.75,19.75,9
DVF15,2014-08-06 03:30,6,19.8,19.8,19.8,19.8,1
DVF15,2014-08-06 05:00,6,19.9,19.9,19.9,19.9,100
DVF15,2014-08-06 07:00,6,19.9,19.9,19.85,19.85,65
DVF15,2014-08-06 07:30,6,19.8,19.8,19.8,19.8,5
DVF15,2014-08-06 08:30,6,19.75,19.75,19.75,19.75,50
DVF15,2014-08-06 09:00,6,19.7,19.7,19.7,19.7,25
DVF15,2014-08-06 10:00,6,19.65,19.65,19.6,19.6,155
DVF15,2014-08-07 02:00,7,19.8,19.8,19.8,19.8,5
DVF15,2014-08-07 04:30,7,19.85,19.85,19.85,19.85,60
DVF15,2014-08-07 06:00,7,19.8,19.8,19.8,19.8,11
DVF15,2014-08-07 06:30,7,19.8,19.8,19.8,19.8,112
DVF15,2014-08-07 08:00,7,19.75,19.75,19.75,19.75,172
DVF15,2014-08-07 08:30,7,19.75,19.85,19.75,19.85,92
DVF15,2014-08-07 09:00,7,19.75,19.85,19.75,19.85,137
DVF15,2014-08-07 09:30,7,19.9,20,19.9,20,14
DVF15,2014-08-07 10:00,7,19.9,20,19.9,20,604
DVF15,2014-08-08 03:00,8,20.45,20.5,20.45,20.45,709
DVF15,2014-08-08 03:30,8,20.35,20.35,20.35,20.35,2
DVF15,2014-08-08 04:00,8,20.35,20.35,20.35,20.35,1
DVF15,2014-08-08 05:00,8,20.35,20.35,20.35,20.35,17
DVF15,2014-08-08 05:30,8,20.3,20.3,20.25,20.3,105
DVF15,2014-08-08 06:00,8,20.25,20.25,20,20.15,852
DVF15,2014-08-08 06:30,8,20.1,20.1,20.05,20.1,145
DVF15,2014-08-08 07:00,8,20.1,20.1,20.1,20.1,155
DVF15,2014-08-08 07:30,8,20.15,20.15,20.15,20.15,50
DVF15,2014-08-08 08:00,8,20.15,20.15,20.15,20.15,30
DVF15,2014-08-08 08:30,8,20.15,20.25,20.15,20.25,50
DVF15,2014-08-08 09:00,8,20.2,20.3,20.2,20.3,230
DVF15,2014-08-08 09:30,8,20.3,20.3,20.3,20.3,30
DVF15,2014-08-08 10:00,8,20.15,20.15,20.15,20.15,110
DVF15,2014-08-11 06:00,11,20,20,20,20,100
DVF15,2014-08-11 06:30,11,20,20,20,20,200
DVF15,2014-08-11 07:00,11,19.95,19.95,19.85,19.85,205
DVF15,2014-08-11 07:30,11,19.9,19.9,19.85,19.85,123
DVF15,2014-08-11 09:00,11,19.8,19.8,19.8,19.8,103
DVF15,2014-08-11 09:30,11,19.7,19.75,19.7,19.7,209
DVF15,2014-08-11 10:00,11,19.65,19.65,19.65,19.65,80
DVF15,2014-08-12 02:00,12,19.7,19.7,19.7,19.7,15
DVF15,2014-08-12 08:00,12,19.75,19.75,19.75,19.75,15
DVF15,2014-08-12 08:30,12,19.8,19.8,19.8,19.8,15
DVF15,2014-08-12 09:30,12,19.6,19.65,19.55,19.65,142
DVF15,2014-08-12 10:00,12,19.75,19.75,19.75,19.75,325
DVF15,2014-08-12 10:30,12,19.75,19.75,19.75,19.75,55
DVF15,2014-08-13 08:30,13,19.55,19.55,19.55,19.55,5
DVF15,2014-08-13 09:00,13,19.6,19.6,19.6,19.6,110
DVF15,2014-08-13 09:30,13,19.6,19.6,19.6,19.6,12
DVF15,2014-08-13 10:00,13,19.55,19.55,19.45,19.45,305
DVF15,2014-08-14 05:30,14,19.25,19.25,19.25,19.25,100
DVF15,2014-08-14 06:00,14,19.25,19.25,19.25,19.25,16
DVF15,2014-08-14 08:30,14,19.2,19.2,19.2,19.2,101
DVF15,2014-08-14 09:30,14,19.15,19.15,19.15,19.15,50
DVF15,2014-08-14 10:00,14,19.15,19.15,19.05,19.05,300
DVF15,2014-08-15 02:30,15,18.95,18.95,18.95,18.95,100
DVF15,2014-08-15 03:30,15,18.85,18.85,18.8,18.8,132
DVF15,2014-08-15 04:00,15,18.8,18.8,18.8,18.8,78
DVF15,2014-08-15 06:00,15,18.75,18.75,18.75,18.75,1
DVF15,2014-08-15 06:30,15,18.75,18.75,18.75,18.75,2
DVF15,2014-08-15 07:00,15,18.8,18.8,18.8,18.8,9
DVF15,2014-08-15 08:00,15,18.8,18.8,18.8,18.8,6
DVF15,2014-08-15 09:00,15,18.8,18.8,18.8,18.8,100
DVF15,2014-08-15 09:30,15,18.85,19.2,18.85,19.2,3
DVF15,2014-08-15 10:00,15,19.1,19.2,19.1,19.2,15
DVF15,2014-08-18 02:00,18,18.55,18.6,18.55,18.6,11
DVF15,2014-08-18 02:30,18,18.65,18.65,18.6,18.6,95
DVF15,2014-08-18 03:00,18,18.65,18.65,18.65,18.65,357
DVF15,2014-08-18 03:30,18,18.65,18.65,18.65,18.65,101
DVF15,2014-08-18 04:00,18,18.65,18.65,18.65,18.65,153
DVF15,2014-08-18 04:30,18,18.65,18.7,18.65,18.7,803
DVF15,2014-08-18 07:00,18,18.75,18.75,18.75,18.75,500
DVF15,2014-08-18 08:30,18,18.75,18.75,18.75,18.75,7
DVF15,2014-08-19 02:00,19,18.5,18.5,18.5,18.5,6
DVF15,2014-08-19 03:00,19,18.5,18.5,18.5,18.5,30
DVF15,2014-08-19 03:30,19,18.5,18.5,18.5,18.5,4
DVF15,2014-08-19 04:30,19,18.55,18.55,18.55,18.55,6
DVF15,2014-08-19 07:30,19,18.55,18.6,18.55,18.6,7
DVF15,2014-08-19 08:30,19,18.5,18.5,18.5,18.5,1
DVF15,2014-08-19 09:30,19,18.55,18.55,18.55,18.55,77
DVF15,2014-08-20 02:30,20,18.5,18.5,18.5,18.5,2
DVF15,2014-08-20 03:00,20,18.5,18.65,18.5,18.65,11
DVF15,2014-08-20 04:30,20,18.6,18.6,18.6,18.6,1
DVF15,2014-08-20 08:30,20,18.6,18.6,18.6,18.6,102
DVF15,2014-08-20 09:00,20,18.6,18.6,18.6,18.6,5
DVF15,2014-08-20 10:00,20,18.6,18.65,18.6,18.65,250
DVF15,2014-08-20 10:30,20,18.65,18.65,18.65,18.65,10
DVF15,2014-08-21 02:30,21,18.6,18.6,18.6,18.6,5
DVF15,2014-08-21 03:30,21,18.6,18.6,18.5,18.5,2
DVF15,2014-08-21 05:00,21,18.5,18.5,18.5,18.5,7
DVF15,2014-08-21 06:30,21,18.55,18.55,18.55,18.55,29
DVF15,2014-08-21 07:00,21,18.55,18.55,18.55,18.55,3
DVF15,2014-08-21 08:30,21,18.6,18.6,18.6,18.6,17
DVF15,2014-08-21 09:00,21,18.65,18.65,18.65,18.65,1
DVF15,2014-08-21 09:30,21,18.65,18.65,18.65,18.65,1
DVF15,2014-08-21 10:00,21,18.65,18.7,18.65,18.7,222
DVF15,2014-08-22 02:00,22,18.65,18.65,18.6,18.6,65
DVF15,2014-08-22 03:00,22,18.6,18.6,18.6,18.6,10
DVF15,2014-08-22 04:00,22,18.65,18.7,18.65,18.7,10
DVF15,2014-08-22 04:30,22,18.7,18.75,18.65,18.7,9
DVF15,2014-08-22 05:00,22,18.7,18.8,18.7,18.8,16
DVF15,2014-08-22 05:30,22,18.8,18.8,18.7,18.8,43
DVF15,2014-08-22 06:30,22,18.75,18.75,18.7,18.7,10
DVF15,2014-08-22 07:00,22,18.7,18.7,18.7,18.7,11
DVF15,2014-08-22 07:30,22,18.7,18.7,18.7,18.7,16
DVF15,2014-08-22 09:00,22,18.65,18.65,18.65,18.65,2
DVF15,2014-08-22 09:30,22,18.8,18.8,18.8,18.8,1
DVF15,2014-08-22 10:00,22,18.8,18.8,18.7,18.75,358
DVF15,2014-08-25 04:30,25,18.45,18.45,18.45,18.45,9
DVF15,2014-08-25 05:00,25,18.5,18.5,18.5,18.5,1
DVF15,2014-08-25 08:30,25,18.45,18.5,18.45,18.5,166
DVF15,2014-08-25 09:00,25,18.45,18.45,18.45,18.45,2
DVF15,2014-08-26 02:00,26,18.45,18.45,18.45,18.45,5
DVF15,2014-08-26 02:30,26,18.45,18.45,18.45,18.45,2
DVF15,2014-08-26 03:00,26,18.5,18.5,18.5,18.5,10
DVF15,2014-08-26 04:30,26,18.4,18.4,18.4,18.4,9
DVF15,2014-08-26 05:30,26,18.45,18.45,18.4,18.4,36
DVF15,2014-08-26 06:00,26,18.4,18.4,18.35,18.35,54
DVF15,2014-08-26 06:30,26,18.35,18.4,18.35,18.4,11
DVF15,2014-08-26 07:30,26,18.4,18.4,18.4,18.4,21
DVF15,2014-08-26 08:30,26,18.35,18.35,18.35,18.35,1
DVF15,2014-08-26 10:00,26,18.4,18.45,18.4,18.45,315
DVF15,2014-08-27 02:00,27,18.65,18.65,18.6,18.6,6
DVF15,2014-08-27 02:30,27,18.6,18.6,18.6,18.6,5
DVF15,2014-08-27 03:00,27,18.6,18.6,18.6,18.6,150
DVF15,2014-08-27 03:30,27,18.55,18.55,18.55,18.55,136
DVF15,2014-08-27 04:00,27,18.6,18.6,18.6,18.6,15
DVF15,2014-08-27 04:30,27,18.55,18.55,18.55,18.55,100
DVF15,2014-08-27 05:00,27,18.55,18.55,18.55,18.55,9
DVF15,2014-08-27 07:30,27,18.6,18.6,18.6,18.6,6
DVF15,2014-08-27 08:00,27,18.6,18.6,18.6,18.6,2
DVF15,2014-08-27 09:00,27,18.65,18.65,18.6,18.6,329
DVF15,2014-08-27 09:30,27,18.6,18.6,18.6,18.6,41
DVF15,2014-08-27 10:00,27,18.6,18.6,18.6,18.6,400
DVF15,2014-08-28 02:30,28,18.75,18.75,18.75,18.75,1
DVF15,2014-08-28 04:00,28,18.75,18.75,18.75,18.75,4
DVF15,2014-08-28 04:30,28,18.7,18.7,18.7,18.7,8
DVF15,2014-08-28 05:00,28,19,19,19,19,11
DVF15,2014-08-28 05:30,28,19,19,18.95,19,180
DVF15,2014-08-28 06:00,28,18.9,18.9,18.9,18.9,225
DVF15,2014-08-28 06:30,28,18.95,18.95,18.95,18.95,5
DVF15,2014-08-28 07:30,28,18.95,18.95,18.95,18.95,16
DVF15,2014-08-28 08:30,28,18.9,18.9,18.9,18.9,5
DVF15,2014-08-28 09:00,28,18.9,18.95,18.9,18.95,5
DVF15,2014-08-28 09:30,28,18.9,18.9,18.85,18.85,120
DVF15,2014-08-28 10:00,28,18.85,18.9,18.8,18.8,14
DVF15,2014-08-29 03:00,29,18.7,18.7,18.7,18.7,100
DVF15,2014-08-29 04:00,29,18.75,18.75,18.7,18.7,78
DVF15,2014-08-29 04:30,29,18.7,18.7,18.7,18.7,125
DVF15,2014-08-29 08:30,29,18.8,18.85,18.8,18.85,70
DVF15,2014-08-29 09:00,29,18.9,18.9,18.9,18.9,100
DVF15,2014-08-29 10:00,29,18.85,18.85,18.85,18.85,5
DVF15,2014-09-01 03:30,1,18.85,18.95,18.85,18.95,69
DVF15,2014-09-01 04:00,1,18.9,18.9,18.9,18.9,1
DVF15,2014-09-02 03:00,2,18.8,18.8,18.8,18.8,100
DVF15,2014-09-02 07:30,2,18.8,18.8,18.8,18.8,2
DVF15,2014-09-02 08:30,2,18.85,18.85,18.85,18.85,197
DVF15,2014-09-02 09:00,2,18.8,18.8,18.8,18.8,5
DVF15,2014-09-02 10:00,2,18.8,18.8,18.8,18.8,3
DVF15,2014-09-03 02:30,3,18.75,18.75,18.75,18.75,5
DVF15,2014-09-03 03:00,3,18.65,18.65,18.6,18.6,25
DVF15,2014-09-03 03:30,3,18.6,18.6,18.6,18.6,1
DVF15,2014-09-03 04:00,3,18.7,18.7,18.7,18.7,10
DVF15,2014-09-03 04:30,3,18.7,18.7,18.7,18.7,10
DVF15,2014-09-03 06:00,3,18.65,18.65,18.65,18.65,22
DVF15,2014-09-03 08:00,3,18.65,18.65,18.65,18.65,1
DVF15,2014-09-03 08:30,3,18.6,18.65,18.6,18.65,552
DVF15,2014-09-03 09:00,3,18.7,18.7,18.7,18.7,100
DVF15,2014-09-03 10:00,3,18.65,18.7,18.65,18.7,452
DVF15,2014-09-04 02:30,4,18.65,18.65,18.65,18.65,30
DVF15,2014-09-04 03:00,4,18.65,18.65,18.6,18.6,29
DVF15,2014-09-04 04:00,4,18.65,18.65,18.6,18.6,15
DVF15,2014-09-04 04:30,4,18.55,18.55,18.55,18.55,513
DVF15,2014-09-04 05:00,4,18.55,18.55,18.55,18.55,90
DVF15,2014-09-04 05:30,4,18.5,18.5,18.5,18.5,138
DVF15,2014-09-04 06:00,4,18.45,18.45,18.4,18.4,140
DVF15,2014-09-04 06:30,4,18.4,18.4,18.35,18.35,309
DVF15,2014-09-04 07:00,4,18.4,18.4,18.3,18.3,15
DVF15,2014-09-04 07:30,4,18.35,18.4,18.3,18.4,545
DVF15,2014-09-04 08:30,4,18.4,18.4,18.4,18.4,2
DVF15,2014-09-04 09:00,4,18.35,18.4,18.35,18.4,23
DVF15,2014-09-04 09:30,4,18.4,18.4,18.35,18.4,2211
DVF15,2014-09-04 10:00,4,18.4,18.4,18.4,18.4,559
DVF15,2014-09-04 10:30,4,18.45,18.45,18.45,18.45,310
DVF15,2014-09-05 02:00,5,18.55,18.6,18.55,18.55,45
DVF15,2014-09-05 02:30,5,18.55,18.55,18.55,18.55,60
DVF15,2014-09-05 03:30,5,18.5,18.5,18.5,18.5,20
DVF15,2014-09-05 05:00,5,18.55,18.55,18.55,18.55,8
DVF15,2014-09-05 05:30,5,18.55,18.55,18.55,18.55,8
DVF15,2014-09-05 07:30,5,18.5,18.5,18.4,18.4,10
DVF15,2014-09-05 08:00,5,18.45,18.45,18.45,18.45,1
DVF15,2014-09-05 08:30,5,18.45,18.45,18.45,18.45,1
DVF15,2014-09-05 09:00,5,18.45,18.45,18.45,18.45,3
DVF15,2014-09-05 09:30,5,18.5,18.5,18.5,18.5,101
DVF15,2014-09-05 10:00,5,18.45,18.45,18.45,18.45,108
DVF15,2014-09-08 02:00,8,18.45,18.45,18.45,18.45,5
DVF15,2014-09-08 06:00,8,18.55,18.6,18.55,18.6,101
DVF15,2014-09-08 06:30,8,18.55,18.55,18.55,18.55,85
DVF15,2014-09-08 07:30,8,18.6,18.6,18.55,18.6,301
DVF15,2014-09-08 08:00,8,18.55,18.55,18.55,18.55,40
DVF15,2014-09-08 10:00,8,18.55,18.55,18.55,18.55,240
DVF15,2014-09-09 02:00,9,18.55,18.55,18.55,18.55,102
DVF15,2014-09-09 02:30,9,18.6,18.6,18.6,18.6,5
DVF15,2014-09-09 03:00,9,18.6,18.6,18.6,18.6,100
DVF15,2014-09-09 03:30,9,18.6,18.6,18.6,18.6,5
DVF15,2014-09-09 05:00,9,18.6,18.6,18.6,18.6,95
DVF15,2014-09-09 06:00,9,18.6,18.6,18.6,18.6,35
DVF15,2014-09-09 06:30,9,18.6,18.65,18.6,18.6,750
DVF15,2014-09-09 07:00,9,18.6,18.6,18.6,18.6,105
DVF15,2014-09-09 07:30,9,18.6,18.6,18.6,18.6,15
DVF15,2014-09-09 08:00,9,18.65,18.65,18.65,18.65,2
DVF15,2014-09-09 08:30,9,18.65,18.7,18.65,18.7,101
DVF15,2014-09-09 09:30,9,18.7,18.7,18.7,18.7,5
DVF15,2014-09-09 10:00,9,18.65,18.65,18.65,18.65,55
DVF15,2014-09-10 02:00,10,18.7,18.7,18.7,18.7,3
DVF15,2014-09-10 02:30,10,18.8,18.8,18.75,18.75,37
DVF15,2014-09-10 03:00,10,18.75,18.8,18.75,18.8,81
DVF15,2014-09-10 04:00,10,18.85,18.85,18.85,18.85,140
DVF15,2014-09-10 04:30,10,18.8,18.8,18.8,18.8,125
DVF15,2014-09-10 05:30,10,18.8,18.8,18.8,18.8,50
DVF15,2014-09-10 06:30,10,18.8,18.8,18.8,18.8,135
DVF15,2014-09-10 07:00,10,18.8,18.8,18.75,18.75,115
DVF15,2014-09-10 07:30,10,18.8,18.8,18.8,18.8,23
DVF15,2014-09-10 08:00,10,18.8,18.8,18.8,18.8,164
DVF15,2014-09-10 08:30,10,18.8,18.9,18.8,18.9,215
DVF15,2014-09-10 09:00,10,18.95,18.95,18.85,18.85,237
DVF15,2014-09-10 09:30,10,18.85,18.85,18.85,18.85,1
DVF15,2014-09-10 10:00,10,18.8,18.9,18.8,18.9,296
DVF15,2014-09-10 10:30,10,18.9,18.9,18.9,18.9,25
DVF15,2014-09-11 02:00,11,18.75,18.85,18.75,18.85,393
DVF15,2014-09-11 02:30,11,18.9,18.9,18.9,18.9,368
DVF15,2014-09-11 03:00,11,18.95,18.95,18.95,18.95,50
DVF15,2014-09-11 03:30,11,18.95,19,18.95,18.95,770
DVF15,2014-09-11 04:30,11,18.9,18.9,18.9,18.9,100
DVF15,2014-09-11 05:30,11,18.9,18.9,18.9,18.9,10
DVF15,2014-09-11 06:00,11,18.95,18.95,18.95,18.95,750
DVF15,2014-09-11 06:30,11,18.9,18.9,18.9,18.9,100
DVF15,2014-09-11 07:00,11,18.95,18.95,18.95,18.95,250
DVF15,2014-09-11 07:30,11,19,19.05,19,19.05,140
DVF15,2014-09-11 09:00,11,18.9,18.95,18.9,18.95,389
DVF15,2014-09-11 09:30,11,18.95,19,18.95,19,265
DVF15,2014-09-11 10:00,11,18.95,19,18.9,19,436
DVF15,2014-09-11 10:30,11,18.95,18.95,18.95,18.95,28
DVF15,2014-09-12 02:00,12,18.8,18.85,18.8,18.85,10
DVF15,2014-09-12 03:00,12,18.9,18.9,18.9,18.9,22
DVF15,2014-09-12 03:30,12,18.9,18.9,18.9,18.9,99
DVF15,2014-09-12 04:00,12,18.9,18.9,18.85,18.85,109
DVF15,2014-09-12 04:30,12,18.9,18.9,18.9,18.9,105
DVF15,2014-09-12 05:30,12,18.9,18.95,18.85,18.85,143
DVF15,2014-09-12 06:00,12,18.8,18.8,18.8,18.8,1
DVF15,2014-09-12 06:30,12,18.8,18.8,18.8,18.8,1
DVF15,2014-09-12 07:00,12,18.8,18.8,18.8,18.8,13
DVF15,2014-09-12 07:30,12,18.85,18.85,18.85,18.85,32
DVF15,2014-09-12 08:00,12,18.8,18.85,18.8,18.85,56
DVF15,2014-09-12 08:30,12,18.85,18.95,18.85,18.95,17
DVF15,2014-09-12 09:00,12,18.9,18.95,18.85,18.85,52
DVF15,2014-09-12 10:00,12,18.85,18.9,18.85,18.9,375
DVF15,2014-09-12 10:30,12,18.95,18.95,18.95,18.95,36
DVF15,2014-09-15 02:00,15,19,19,19,19,94
DVF15,2014-09-15 02:30,15,19,19,19,19,9
DVF15,2014-09-15 04:00,15,19,19,19,19,11
DVF15,2014-09-15 04:30,15,19.05,19.05,19.05,19.05,4
DVF15,2014-09-15 05:30,15,19,19,19,19,1
DVF15,2014-09-15 06:00,15,19,19,19,19,99
DVF15,2014-09-15 06:30,15,18.95,18.95,18.95,18.95,2
DVF15,2014-09-15 08:30,15,18.9,19,18.9,19,25
DVF15,2014-09-15 09:00,15,19,19,19,19,36
DVF15,2014-09-15 09:30,15,18.95,19,18.95,19,106
DVF15,2014-09-15 10:00,15,19,19.1,19,19.1,280
DVF15,2014-09-15 10:30,15,19.1,19.1,19.1,19.1,36
DVF15,2014-09-16 02:00,16,19.15,19.15,19.15,19.15,4
DVF15,2014-09-16 02:30,16,19.05,19.2,19.05,19.2,48
DVF15,2014-09-16 03:30,16,19.2,19.2,19.2,19.2,8
DVF15,2014-09-16 05:00,16,19.15,19.2,19.15,19.2,6
DVF15,2014-09-16 09:00,16,19.1,19.1,19.1,19.1,51
DVF15,2014-09-16 09:30,16,19.15,19.2,19.15,19.15,176
DVF15,2014-09-16 10:00,16,19.25,19.3,19.25,19.25,300
DVF15,2014-09-17 02:30,17,18.85,18.9,18.85,18.9,42
DVF15,2014-09-17 03:00,17,18.9,18.95,18.9,18.95,30
DVF15,2014-09-17 04:00,17,18.9,18.9,18.9,18.9,64
DVF15,2014-09-17 05:00,17,18.85,18.85,18.85,18.85,144
DVF15,2014-09-17 06:30,17,18.85,18.85,18.85,18.85,1
DVF15,2014-09-17 08:30,17,18.8,18.8,18.8,18.8,30
DVF15,2014-09-17 09:00,17,18.8,18.85,18.8,18.8,217
DVF15,2014-09-17 09:30,17,18.85,18.85,18.85,18.85,21
DVF15,2014-09-17 10:00,17,18.8,18.9,18.8,18.8,42
DVF15,2014-09-18 03:00,18,18.85,18.85,18.8,18.85,9
DVF15,2014-09-18 03:30,18,18.85,18.85,18.85,18.85,6
DVF15,2014-09-18 04:00,18,18.8,18.8,18.7,18.7,215
DVF15,2014-09-18 04:30,18,18.7,18.75,18.7,18.75,11
DVF15,2014-09-18 05:00,18,18.75,18.75,18.75,18.75,3
DVF15,2014-09-18 05:30,18,18.75,18.75,18.75,18.75,4
DVF15,2014-09-18 06:00,18,18.75,18.75,18.7,18.7,94
DVF15,2014-09-18 06:30,18,18.7,18.7,18.7,18.7,4
DVF15,2014-09-18 07:00,18,18.7,18.75,18.7,18.75,7
DVF15,2014-09-18 07:30,18,18.7,18.75,18.7,18.75,28
DVF15,2014-09-18 08:00,18,18.75,18.75,18.75,18.75,7
DVF15,2014-09-18 08:30,18,18.75,18.75,18.7,18.7,145
DVF15,2014-09-18 09:00,18,18.7,18.75,18.65,18.65,180
DVF15,2014-09-18 09:30,18,18.75,18.75,18.7,18.75,19
DVF15,2014-09-18 10:00,18,18.75,18.8,18.7,18.8,123
DVF15,2014-09-19 02:00,19,18.55,18.55,18.55,18.55,2
DVF15,2014-09-19 02:30,19,18.55,18.55,18.55,18.55,796
DVF15,2014-09-19 03:00,19,18.55,18.55,18.55,18.55,3
DVF15,2014-09-19 03:30,19,18.5,18.5,18.45,18.45,288
DVF15,2014-09-19 04:30,19,18.45,18.45,18.45,18.45,50
DVF15,2014-09-19 05:00,19,18.45,18.45,18.45,18.45,26
DVF15,2014-09-19 05:30,19,18.45,18.45,18.45,18.45,1
DVF15,2014-09-19 06:00,19,18.5,18.5,18.5,18.5,250
DVF15,2014-09-19 06:30,19,18.55,18.55,18.55,18.55,5
DVF15,2014-09-19 07:00,19,18.6,18.6,18.6,18.6,250
DVF15,2014-09-19 07:30,19,18.55,18.55,18.55,18.55,250
DVF15,2014-09-19 08:00,19,18.5,18.5,18.5,18.5,15
DVF15,2014-09-19 08:30,19,18.5,18.5,18.45,18.45,465
DVF15,2014-09-19 09:00,19,18.45,18.5,18.45,18.5,506
DVF15,2014-09-19 09:30,19,18.55,18.55,18.55,18.55,104
DVF15,2014-09-19 10:00,19,18.55,18.55,18.55,18.55,110
DVF15,2014-09-19 10:30,19,18.55,18.55,18.55,18.55,20
DVF15,2014-09-22 02:00,22,18.65,18.7,18.65,18.7,16
DVF15,2014-09-22 02:30,22,18.7,18.7,18.65,18.7,781
DVF15,2014-09-22 03:00,22,18.65,18.65,18.65,18.65,100
DVF15,2014-09-22 03:30,22,18.65,18.65,18.65,18.65,5
DVF15,2014-09-22 04:00,22,18.7,18.7,18.7,18.7,260
DVF15,2014-09-22 04:30,22,18.65,18.65,18.65,18.65,250
DVF15,2014-09-22 05:00,22,18.6,18.65,18.6,18.65,270
DVF15,2014-09-22 05:30,22,18.6,18.6,18.6,18.6,20
DVF15,2014-09-22 07:00,22,18.6,18.6,18.6,18.6,470
DVF15,2014-09-22 08:30,22,18.6,18.6,18.6,18.6,2
DVF15,2014-09-22 09:00,22,18.6,18.6,18.6,18.6,200
DVF15,2014-09-22 09:30,22,18.7,18.7,18.7,18.7,250
DVF15,2014-09-22 10:00,22,18.7,18.7,18.7,18.7,100
DVF15,2014-09-23 02:30,23,18.85,18.95,18.85,18.95,30
DVF15,2014-09-23 03:00,23,18.95,19,18.95,18.95,230
DVF15,2014-09-23 03:30,23,18.9,18.95,18.9,18.95,22
DVF15,2014-09-23 04:30,23,18.9,18.9,18.9,18.9,12
DVF15,2014-09-23 05:00,23,18.9,18.9,18.9,18.9,150
DVF15,2014-09-23 05:30,23,18.9,18.9,18.85,18.85,306
DVF15,2014-09-23 06:00,23,18.9,18.9,18.9,18.9,46
DVF15,2014-09-23 07:00,23,18.9,18.9,18.9,18.9,3
DVF15,2014-09-23 07:30,23,18.95,18.95,18.9,18.9,228
DVF15,2014-09-23 08:30,23,18.85,18.85,18.85,18.85,5
DVF15,2014-09-23 09:00,23,18.85,18.85,18.85,18.85,10
DVF15,2014-09-23 09:30,23,18.9,18.9,18.9,18.9,101
DVF15,2014-09-23 10:00,23,18.95,18.95,18.95,18.95,22
DVF15,2014-09-24 02:00,24,19.05,19.05,18.95,19.05,53
DVF15,2014-09-24 02:30,24,19.05,19.1,19.05,19.1,212
DVF15,2014-09-24 03:00,24,19.1,19.1,19.1,19.1,3
DVF15,2014-09-24 04:00,24,18.95,18.95,18.95,18.95,3
DVF15,2014-09-24 05:00,24,18.95,18.95,18.95,18.95,200
DVF15,2014-09-24 06:00,24,18.95,19,18.95,18.95,56
DVF15,2014-09-24 06:30,24,19,19,19,19,124
DVF15,2014-09-24 07:00,24,19,19,18.95,18.95,738
DVF15,2014-09-24 07:30,24,19,19,19,19,123
DVF15,2014-09-24 08:30,24,19,19,19,19,13
DVF15,2014-09-24 09:00,24,19.05,19.15,19.05,19.1,555
DVF15,2014-09-24 09:30,24,19.1,19.1,19.05,19.05,842
DVF15,2014-09-24 10:00,24,19.05,19.05,18.9,18.9,455
DVF15,2014-09-25 02:30,25,18.8,18.8,18.8,18.8,50
DVF15,2014-09-25 03:30,25,18.75,18.75,18.75,18.75,3
DVF15,2014-09-25 05:30,25,18.75,18.75,18.75,18.75,7
DVF15,2014-09-25 07:30,25,18.8,18.8,18.8,18.8,200
DVF15,2014-09-25 08:30,25,19.1,19.1,19.1,19.1,428
DVF15,2014-09-25 09:00,25,19.15,19.15,19.15,19.15,16
DVF15,2014-09-25 09:30,25,19.2,19.3,19.2,19.25,16
DVF15,2014-09-25 10:00,25,19.25,19.25,19.25,19.25,1
DVF15,2014-09-26 02:30,26,19.2,19.2,19.2,19.2,4
DVF15,2014-09-26 03:00,26,19.2,19.2,19.2,19.2,3
DVF15,2014-09-26 07:00,26,19.15,19.2,19.15,19.15,74
DVF15,2014-09-26 07:30,26,19.1,19.15,19.1,19.15,253
DVF15,2014-09-26 08:00,26,19.25,19.25,19.25,19.25,1250
DVF15,2014-09-26 08:30,26,19.2,19.25,19.2,19.25,36
DVF15,2014-09-26 09:00,26,19.2,19.2,19.2,19.2,76
DVF15,2014-09-26 09:30,26,19.15,19.15,19.15,19.15,4
DVF15,2014-09-26 10:00,26,19.15,19.25,19.15,19.25,6
DVF15,2014-09-29 05:00,29,19.3,19.35,19.3,19.35,9
DVF15,2014-09-29 07:00,29,19.4,19.4,19.4,19.4,13
DVF15,2014-09-29 07:30,29,19.45,19.45,19.45,19.45,27
DVF15,2014-09-29 08:00,29,19.5,19.55,19.5,19.55,52
DVF15,2014-09-29 08:30,29,19.55,19.55,19.5,19.5,134
DVF15,2014-09-29 09:00,29,19.45,19.45,19.45,19.45,3
DVF15,2014-09-29 10:00,29,19.5,19.5,19.4,19.4,205
DVF15,2014-09-30 02:00,30,19.45,19.55,19.45,19.5,179
DVF15,2014-09-30 02:30,30,19.5,19.5,19.45,19.5,8
DVF15,2014-09-30 03:00,30,19.45,19.5,19.45,19.5,331
DVF15,2014-09-30 03:30,30,19.55,19.55,19.55,19.55,3
DVF15,2014-09-30 04:30,30,19.45,19.45,19.45,19.45,560
DVF15,2014-09-30 06:00,30,19.4,19.4,19.4,19.4,285
DVF15,2014-09-30 06:30,30,19.4,19.4,19.4,19.4,6
DVF15,2014-09-30 07:30,30,19.4,19.4,19.4,19.4,5
DVF15,2014-09-30 08:00,30,19.45,19.5,19.45,19.5,270
DVF15,2014-09-30 08:30,30,19.45,19.55,19.45,19.55,16
DVF15,2014-09-30 09:00,30,19.65,19.65,19.55,19.55,105
DVF15,2014-09-30 09:30,30,19.55,19.55,19.4,19.4,332
DVF15,2014-09-30 10:00,30,19.4,19.4,19.3,19.3,164
DVF15,2014-10-01 02:00,1,19.45,19.45,19.45,19.45,11
DVF15,2014-10-01 02:30,1,19.45,19.45,19.45,19.45,1
DVF15,2014-10-01 03:00,1,19.5,19.5,19.5,19.5,352
DVF15,2014-10-01 04:30,1,19.5,19.5,19.5,19.5,3
DVF15,2014-10-01 07:00,1,19.6,19.6,19.55,19.55,16
DVF15,2014-10-01 08:30,1,19.7,19.75,19.7,19.75,213
DVF15,2014-10-01 09:00,1,19.8,19.8,19.75,19.75,18
DVF15,2014-10-01 09:30,1,19.75,19.75,19.75,19.75,2
DVF15,2014-10-01 10:00,1,19.75,19.75,19.75,19.75,253
DVF15,2014-10-02 02:00,2,19.95,19.95,19.95,19.95,3
DVF15,2014-10-02 02:30,2,19.95,19.95,19.95,19.95,706
DVF15,2014-10-02 03:00,2,19.95,19.95,19.95,19.95,602
DVF15,2014-10-02 03:30,2,19.95,20,19.95,20,200
DVF15,2014-10-02 04:00,2,19.95,19.95,19.95,19.95,9
DVF15,2014-10-02 04:30,2,19.9,19.9,19.9,19.9,10
DVF15,2014-10-02 05:00,2,19.85,19.85,19.75,19.8,28
DVF15,2014-10-02 06:00,2,19.8,19.8,19.8,19.8,250
DVF15,2014-10-02 07:30,2,19.75,19.8,19.75,19.8,4
DVF15,2014-10-02 08:00,2,19.8,19.95,19.8,19.9,175
DVF15,2014-10-02 08:30,2,19.85,19.9,19.8,19.85,361
DVF15,2014-10-02 09:00,2,19.85,20,19.85,19.9,214
DVF15,2014-10-02 09:30,2,20,20.05,20,20.05,93
DVF15,2014-10-02 10:00,2,20.1,20.15,20.1,20.15,60
DVF15,2014-10-03 02:00,3,19.9,19.9,19.8,19.9,111
DVF15,2014-10-03 02:30,3,19.9,19.95,19.9,19.95,126
DVF15,2014-10-03 03:30,3,19.9,19.9,19.9,19.9,13
DVF15,2014-10-03 04:30,3,20,20.05,20,20.05,450
DVF15,2014-10-03 05:00,3,20,20,20,20,11
DVF15,2014-10-03 05:30,3,20,20,20,20,17
DVF15,2014-10-03 06:00,3,20,20,20,20,270
DVF15,2014-10-03 07:30,3,19.8,19.85,19.75,19.8,69
DVF15,2014-10-03 08:00,3,19.8,19.8,19.75,19.75,15
DVF15,2014-10-03 08:30,3,19.8,19.8,19.7,19.7,1063
DVF15,2014-10-03 09:00,3,19.7,19.75,19.7,19.75,213
DVF15,2014-10-03 10:00,3,19.7,19.7,19.65,19.65,76
DVF15,2014-10-06 02:00,6,19.45,19.45,19.35,19.35,15
DVF15,2014-10-06 02:30,6,19.35,19.35,19.35,19.35,105
DVF15,2014-10-06 03:00,6,19.35,19.35,19.3,19.3,33
DVF15,2014-10-06 03:30,6,19.35,19.35,19.35,19.35,100
DVF15,2014-10-06 04:00,6,19.4,19.4,19.4,19.4,100
DVF15,2014-10-06 05:00,6,19.4,19.4,19.4,19.4,3
DVF15,2014-10-06 05:30,6,19.4,19.4,19.4,19.4,7
DVF15,2014-10-06 06:30,6,19.4,19.4,19.4,19.4,325
DVF15,2014-10-06 07:00,6,19.35,19.35,19.35,19.35,182
DVF15,2014-10-06 07:30,6,19.3,19.3,19.3,19.3,369
DVF15,2014-10-06 08:00,6,19.35,19.35,19.35,19.35,338
DVF15,2014-10-06 08:30,6,19.3,19.3,19.3,19.3,1263
DVF15,2014-10-06 09:00,6,19.35,19.4,19.35,19.4,70
DVF15,2014-10-06 09:30,6,19.4,19.45,19.4,19.45,105
DVF15,2014-10-06 10:00,6,19.5,19.55,19.5,19.55,106
DVF15,2014-10-07 02:00,7,19.5,19.75,19.5,19.75,10
DVF15,2014-10-07 02:30,7,19.75,19.8,19.75,19.75,140
DVF15,2014-10-07 03:30,7,19.85,19.85,19.85,19.85,100
DVF15,2014-10-07 04:00,7,19.9,19.9,19.9,19.9,100
DVF15,2014-10-07 06:30,7,19.95,19.95,19.9,19.9,4
DVF15,2014-10-07 07:30,7,19.85,19.85,19.85,19.85,110
DVF15,2014-10-07 08:00,7,19.9,19.95,19.9,19.95,202
DVF15,2014-10-07 08:30,7,20,20.05,20,20.05,106
DVF15,2014-10-07 09:00,7,19.95,19.95,19.95,19.95,10
DVF15,2014-10-07 09:30,7,19.95,19.95,19.95,19.95,4
DVF15,2014-10-07 10:00,7,20,20.05,20,20.05,204
DVF15,2014-10-08 02:00,8,20.15,20.15,20.15,20.15,114
DVF15,2014-10-08 02:30,8,20.15,20.2,20.15,20.2,125
DVF15,2014-10-08 03:00,8,20.2,20.2,20.15,20.15,121
DVF15,2014-10-08 03:30,8,20.15,20.2,20.15,20.2,14
DVF15,2014-10-08 04:00,8,20.25,20.25,20.2,20.2,594
DVF15,2014-10-08 04:30,8,20.2,20.25,20.2,20.25,139
DVF15,2014-10-08 05:00,8,20.25,20.25,20.25,20.25,51
DVF15,2014-10-08 05:30,8,20.2,20.2,20.15,20.15,112
DVF15,2014-10-08 06:00,8,20.1,20.1,20.05,20.05,115
DVF15,2014-10-08 06:30,8,20,20.05,20,20.05,25
DVF15,2014-10-08 07:00,8,20.05,20.05,20,20.05,117
DVF15,2014-10-08 08:00,8,20.1,20.1,20.1,20.1,413
DVF15,2014-10-08 08:30,8,20.1,20.1,20.05,20.05,43
DVF15,2014-10-08 09:00,8,20.15,20.15,20.1,20.1,152
DVF15,2014-10-08 10:00,8,20.1,20.15,20.05,20.1,35
DVF15,2014-10-09 02:00,9,19.45,19.55,19.4,19.45,739
DVF15,2014-10-09 02:30,9,19.45,19.45,19.45,19.45,100
DVF15,2014-10-09 03:00,9,19.45,19.5,19.45,19.5,176
DVF15,2014-10-09 03:30,9,19.5,19.5,19.5,19.5,79
DVF15,2014-10-09 04:00,9,19.5,19.5,19.5,19.5,122
DVF15,2014-10-09 04:30,9,19.5,19.5,19.5,19.5,20
DVF15,2014-10-09 05:00,9,19.55,19.6,19.55,19.6,223
DVF15,2014-10-09 05:30,9,19.65,19.65,19.6,19.65,194
DVF15,2014-10-09 06:00,9,19.65,19.7,19.65,19.7,463
DVF15,2014-10-09 06:30,9,19.7,19.8,19.7,19.8,347
DVF15,2014-10-09 07:30,9,19.65,19.65,19.55,19.55,25
DVF15,2014-10-09 08:00,9,19.55,19.55,19.5,19.5,22
DVF15,2014-10-09 08:30,9,19.45,19.6,19.4,19.6,230
DVF15,2014-10-09 09:00,9,19.65,19.7,19.6,19.65,423
DVF15,2014-10-09 09:30,9,19.75,19.8,19.75,19.8,947
DVF15,2014-10-09 10:00,9,19.7,19.75,19.7,19.75,210
DVF15,2014-10-10 02:00,10,19.8,19.85,19.8,19.85,205
DVF15,2014-10-10 02:30,10,19.8,19.85,19.8,19.85,30
DVF15,2014-10-10 03:00,10,19.85,20,19.85,20,28
DVF15,2014-10-10 03:30,10,19.95,20.15,19.9,20.15,45
DVF15,2014-10-10 04:00,10,20.05,20.25,20.05,20.25,1033
DVF15,2014-10-10 04:30,10,20.2,20.3,20.2,20.3,2
DVF15,2014-10-10 05:00,10,20.3,20.4,20.3,20.3,14
DVF15,2014-10-10 05:30,10,20.3,20.3,20.25,20.25,13
DVF15,2014-10-10 06:00,10,20.25,20.3,20.15,20.2,142
DVF15,2014-10-10 06:30,10,20.2,20.25,20.15,20.2,114
DVF15,2014-10-10 07:00,10,20.2,20.25,20.2,20.25,15
DVF15,2014-10-10 07:30,10,20.1,20.2,20.1,20.1,123
DVF15,2014-10-10 08:00,10,20.05,20.15,20,20.05,24
DVF15,2014-10-10 08:30,10,20,20.1,20,20,52
DVF15,2014-10-10 09:00,10,20.1,20.4,20.1,20.3,118
DVF15,2014-10-10 09:30,10,20.3,20.35,20.25,20.25,367
DVF15,2014-10-10 10:00,10,20.3,20.35,20.3,20.3,10
DVF15,2014-10-13 02:00,13,20.5,20.95,20.5,20.85,628
DVF15,2014-10-13 02:30,13,20.85,20.85,20.85,20.85,28
DVF15,2014-10-13 03:00,13,20.85,20.85,20.8,20.8,1171
DVF15,2014-10-13 03:30,13,20.75,20.75,20.6,20.6,408
DVF15,2014-10-13 04:00,13,20.6,20.65,20.6,20.65,11
DVF15,2014-10-13 04:30,13,20.7,20.75,20.7,20.7,10
DVF15,2014-10-13 06:00,13,20.6,20.6,20.6,20.6,52
DVF15,2014-10-13 06:30,13,20.65,20.75,20.65,20.7,76
DVF15,2014-10-13 07:00,13,20.7,20.7,20.7,20.7,4
DVF15,2014-10-13 07:30,13,20.6,20.6,20.6,20.6,100
DVF15,2014-10-13 08:00,13,20.6,20.6,20.6,20.6,10
DVF15,2014-10-13 08:30,13,20.65,20.85,20.55,20.85,102
DVF15,2014-10-13 09:00,13,20.7,20.9,20.7,20.9,143
DVF15,2014-10-13 09:30,13,20.9,21.05,20.85,20.85,241
DVF15,2014-10-13 10:00,13,20.85,20.95,20.8,20.8,502
DVF15,2014-10-13 10:30,13,20.75,20.75,20.75,20.75,28
DVF15,2014-10-14 02:00,14,21.3,21.3,21.15,21.2,876
DVF15,2014-10-14 02:30,14,21.2,21.25,21.15,21.15,130
DVF15,2014-10-14 03:30,14,21.3,21.35,21.2,21.35,22
DVF15,2014-10-14 04:00,14,21.4,21.4,21.3,21.4,314
DVF15,2014-10-14 04:30,14,21.4,21.55,21.35,21.4,275
DVF15,2014-10-14 05:00,14,21.35,21.35,21.3,21.3,361
DVF15,2014-10-14 05:30,14,21.35,21.4,21.3,21.3,124
DVF15,2014-10-14 06:00,14,21.35,21.4,21.3,21.35,98
DVF15,2014-10-14 06:30,14,21.35,21.35,21.25,21.25,53
DVF15,2014-10-14 07:00,14,21.25,21.25,21.25,21.25,144
DVF15,2014-10-14 07:30,14,21.25,21.3,21.25,21.3,347
DVF15,2014-10-14 08:00,14,21.3,21.3,21.25,21.25,12
DVF15,2014-10-14 08:30,14,21.25,21.45,21.1,21.4,822
DVF15,2014-10-14 09:00,14,21.35,21.4,21.25,21.4,217
DVF15,2014-10-14 09:30,14,21.45,21.45,21.35,21.35,92
DVF15,2014-10-14 10:00,14,21.35,21.35,21.2,21.2,129
DVF15,2014-10-15 02:00,15,21.4,21.7,21.4,21.45,262
DVF15,2014-10-15 02:30,15,21.4,21.45,21.35,21.45,9
DVF15,2014-10-15 03:00,15,21.45,21.55,21.4,21.4,42
DVF15,2014-10-15 03:30,15,21.4,21.5,21.4,21.5,11
DVF15,2014-10-15 04:00,15,21.55,21.55,21.55,21.55,6
DVF15,2014-10-15 04:30,15,21.5,21.5,21.45,21.5,228
DVF15,2014-10-15 05:00,15,21.45,21.5,21.45,21.45,34
DVF15,2014-10-15 05:30,15,21.4,21.5,21.4,21.5,38
DVF15,2014-10-15 06:00,15,21.6,21.7,21.55,21.7,119
DVF15,2014-10-15 06:30,15,21.75,21.85,21.7,21.8,59
DVF15,2014-10-15 07:00,15,21.9,22,21.75,21.75,334
DVF15,2014-10-15 07:30,15,21.65,22.1,21.55,22.05,164
DVF15,2014-10-15 08:00,15,21.9,22.1,21.8,22.1,53
DVF15,2014-10-15 08:30,15,22.1,22.7,21.95,22.2,204
DVF15,2014-10-15 09:00,15,22.1,22.25,21.9,22.15,139
DVF15,2014-10-15 09:30,15,22.25,22.25,22.1,22.15,100
DVF15,2014-10-15 10:00,15,22.15,22.6,21.85,22.6,312
DVF15,2014-10-16 02:00,16,22.05,22.25,22.05,22.25,176
DVF15,2014-10-16 02:30,16,22.2,22.5,22.2,22.3,1103
DVF15,2014-10-16 03:00,16,22.3,22.5,22.3,22.35,1138
DVF15,2014-10-16 03:30,16,22.3,22.35,22.2,22.3,749
DVF15,2014-10-16 04:00,16,22.5,22.85,22.5,22.75,251
DVF15,2014-10-16 04:30,16,22.8,23.35,22.8,23.1,2046
DVF15,2014-10-16 05:00,16,23,23.25,22.7,22.8,1063
DVF15,2014-10-16 05:30,16,22.8,23.1,22.6,23,566
DVF15,2014-10-16 06:00,16,23,23.35,22.95,23.2,135
DVF15,2014-10-16 06:30,16,23.1,23.2,23,23.1,94
DVF15,2014-10-16 07:00,16,22.95,23,22.8,22.8,107
DVF15,2014-10-16 07:30,16,22.85,23.25,22.85,22.95,187
DVF15,2014-10-16 08:00,16,22.95,23,22.8,22.9,786
DVF15,2014-10-16 08:30,16,22.9,22.9,22.55,22.55,468
DVF15,2014-10-16 09:00,16,22.7,22.9,22.25,22.35,166
DVF15,2014-10-16 09:30,16,22.4,22.45,21.65,21.95,233
DVF15,2014-10-16 10:00,16,21.95,22,21.7,21.75,324
DVF15,2014-10-17 02:00,17,21.5,21.5,21.5,21.5,1
DVF15,2014-10-17 02:30,17,21.45,21.45,21.35,21.35,48
DVF15,2014-10-17 03:00,17,21.3,21.3,21.2,21.25,40
DVF15,2014-10-17 03:30,17,21.15,21.15,21.15,21.15,38
DVF15,2014-10-17 04:00,17,21.1,21.1,21.1,21.1,15
DVF15,2014-10-17 04:30,17,21.15,21.15,21.15,21.15,1
DVF15,2014-10-17 05:30,17,21.2,21.25,21.2,21.2,120
DVF15,2014-10-17 06:00,17,21.25,21.25,21.25,21.25,40
DVF15,2014-10-17 07:30,17,21.2,21.2,21.15,21.15,206
DVF15,2014-10-17 08:00,17,21.05,21.05,21,21,35
DVF15,2014-10-17 08:30,17,20.9,20.95,20.65,20.7,105
DVF15,2014-10-17 09:00,17,20.7,20.8,20.6,20.8,128
DVF15,2014-10-17 09:30,17,20.7,21,20.65,21,37
DVF15,2014-10-17 10:00,17,20.8,20.95,20.8,20.9,134
DVF15,2014-10-20 02:00,20,20.85,20.85,20.85,20.85,1
DVF15,2014-10-20 02:30,20,20.9,21.1,20.85,21,137
DVF15,2014-10-20 03:00,20,21.05,21.05,20.95,20.95,29
DVF15,2014-10-20 03:30,20,21,21,20.95,21,36
DVF15,2014-10-20 04:00,20,21,21,20.9,20.9,133
DVF15,2014-10-20 04:30,20,20.9,20.95,20.9,20.95,51
DVF15,2014-10-20 05:00,20,20.9,20.95,20.9,20.95,241
DVF15,2014-10-20 05:30,20,21,21,21,21,16
DVF15,2014-10-20 06:00,20,21.1,21.15,21.1,21.15,74
DVF15,2014-10-20 07:00,20,21.25,21.3,21.1,21.1,304
DVF15,2014-10-20 07:30,20,21.15,21.15,21.15,21.15,4
DVF15,2014-10-20 08:00,20,21.2,21.25,21.2,21.2,72
DVF15,2014-10-20 08:30,20,21.25,21.25,21.05,21.15,699
DVF15,2014-10-20 09:00,20,21.2,21.25,21,21,537
DVF15,2014-10-20 09:30,20,21,21.1,21,21.1,257
DVF15,2014-10-20 10:00,20,21.1,21.25,21.1,21.2,1257
DVF15,2014-10-20 10:30,20,21.25,21.25,21.25,21.25,100
DVF15,2014-10-21 02:00,21,20.95,21.1,20.9,21,505
DVF15,2014-10-21 02:30,21,21,21,20.85,20.9,359
DVF15,2014-10-21 03:00,21,20.9,20.9,20.8,20.85,368
DVF15,2014-10-21 03:30,21,20.8,20.8,20.8,20.8,100
DVF15,2014-10-21 04:00,21,20.8,20.8,20.8,20.8,116
DVF15,2014-10-21 04:30,21,20.8,20.8,20.7,20.7,33
DVF15,2014-10-21 05:00,21,20.55,20.55,20.55,20.55,16
DVF15,2014-10-21 05:30,21,20.6,20.6,20.45,20.45,145
DVF15,2014-10-21 06:00,21,20.4,20.4,20.4,20.4,10
DVF15,2014-10-21 06:30,21,20.45,20.45,20.45,20.45,58
DVF15,2014-10-21 07:00,21,20.45,20.55,20.45,20.5,357
DVF15,2014-10-21 07:30,21,20.55,20.55,20.55,20.55,575
DVF15,2014-10-21 08:00,21,20.45,20.45,20.4,20.45,26
DVF15,2014-10-21 08:30,21,20.45,20.45,20.45,20.45,95
DVF15,2014-10-21 09:00,21,20.35,20.4,20.3,20.35,256
DVF15,2014-10-21 09:30,21,20.35,20.4,20.3,20.35,159
DVF15,2014-10-21 10:00,21,20.35,20.5,20.35,20.45,457
DVF15,2014-10-22 02:00,22,20.05,20.1,19.9,20.05,286
DVF15,2014-10-22 02:30,22,20.15,20.15,20.15,20.15,457
DVF15,2014-10-22 03:00,22,20.15,20.35,20.15,20.35,1041
DVF15,2014-10-22 04:00,22,20.35,20.35,20.35,20.35,3
DVF15,2014-10-22 04:30,22,20.25,20.25,20.25,20.25,8
DVF15,2014-10-22 06:30,22,20.3,20.3,20.25,20.25,10
DVF15,2014-10-22 07:00,22,20.25,20.35,20.25,20.35,30
DVF15,2014-10-22 07:30,22,20.3,20.35,20.3,20.35,24
DVF15,2014-10-22 08:00,22,20.3,20.3,20.3,20.3,10
DVF15,2014-10-22 08:30,22,20.25,20.3,20.2,20.2,162
DVF15,2014-10-22 09:00,22,20.2,20.3,20.2,20.25,324
DVF15,2014-10-22 09:30,22,20.25,20.3,20.25,20.25,40
DVF15,2014-10-22 10:00,22,20.2,20.3,20.15,20.25,602
DVF15,2014-10-23 02:00,23,20.5,20.65,20.5,20.65,10
DVF15,2014-10-23 02:30,23,20.6,20.6,20.5,20.55,14
DVF15,2014-10-23 03:00,23,20.35,20.35,20.2,20.2,16
DVF15,2014-10-23 03:30,23,20.3,20.4,20.3,20.35,33
DVF15,2014-10-23 04:00,23,20.4,20.4,20.4,20.4,16
DVF15,2014-10-23 04:30,23,20.4,20.4,20.4,20.4,10
DVF15,2014-10-23 05:00,23,20.4,20.4,20.4,20.4,6
DVF15,2014-10-23 05:30,23,20.55,20.6,20.55,20.6,29
DVF15,2014-10-23 06:30,23,20.45,20.45,20.45,20.45,100
DVF15,2014-10-23 07:00,23,20.3,20.4,20.3,20.4,407
DVF15,2014-10-23 07:30,23,20.35,20.35,20.35,20.35,100
DVF15,2014-10-23 08:00,23,20.35,20.35,20.35,20.35,100
DVF15,2014-10-23 08:30,23,20.3,20.3,20.3,20.3,300
DVF15,2014-10-23 09:30,23,20.2,20.2,20.2,20.2,35
DVF15,2014-10-23 10:00,23,20.25,20.35,20.2,20.2,133
DVF15,2014-10-24 02:00,24,20.35,20.35,20.35,20.35,1
DVF15,2014-10-24 02:30,24,20.4,20.5,20.4,20.4,1003
DVF15,2014-10-24 03:00,24,20.4,20.4,20.4,20.4,121
DVF15,2014-10-24 04:00,24,20.45,20.45,20.45,20.45,20
DVF15,2014-10-24 04:30,24,20.45,20.45,20.45,20.45,1
DVF15,2014-10-24 05:00,24,20.45,20.45,20.45,20.45,21
DVF15,2014-10-24 06:30,24,20.55,20.6,20.45,20.6,111
DVF15,2014-10-24 07:00,24,20.55,20.55,20.55,20.55,201
DVF15,2014-10-24 07:30,24,20.5,20.5,20.5,20.5,200
DVF15,2014-10-24 08:30,24,20.3,20.3,20.25,20.25,103
DVF15,2014-10-24 09:00,24,20.6,20.75,20.55,20.7,36
DVF15,2014-10-24 09:30,24,20.55,20.6,20.55,20.6,45
DVF15,2014-10-24 10:00,24,20.65,20.65,20.4,20.45,149
DVF15,2014-10-24 10:30,24,20.5,20.5,20.5,20.5,15
DVF15,2014-10-27 03:00,27,20.1,20.1,20.1,20.1,9
DVF15,2014-10-27 03:30,27,20.2,20.35,20.1,20.3,71
DVF15,2014-10-27 04:00,27,20.35,20.4,20.35,20.35,169
DVF15,2014-10-27 04:30,27,20.5,20.5,20.45,20.45,110
DVF15,2014-10-27 05:00,27,20.55,20.55,20.4,20.4,101
DVF15,2014-10-27 06:00,27,20.5,20.5,20.5,20.5,1
DVF15,2014-10-27 06:30,27,20.5,20.5,20.5,20.5,451
DVF15,2014-10-27 07:00,27,20.55,20.6,20.5,20.6,134
DVF15,2014-10-27 07:30,27,20.65,20.8,20.65,20.75,234
DVF15,2014-10-27 08:00,27,20.8,20.85,20.8,20.8,401
DVF15,2014-10-27 08:30,27,20.8,21,20.75,20.95,65
DVF15,2014-10-27 09:00,27,21,21,20.8,20.8,29
DVF15,2014-10-27 09:30,27,20.85,20.9,20.7,20.75,26
DVF15,2014-10-27 10:00,27,20.6,20.6,20.6,20.6,29
DVF15,2014-10-27 10:30,27,20.65,20.65,20.65,20.65,100
DVF15,2014-10-27 11:00,27,20.75,20.8,20.7,20.75,67
DVF15,2014-10-28 03:00,28,20.2,20.2,20.05,20.05,783
DVF15,2014-10-28 03:30,28,20.1,20.15,20.1,20.15,428
DVF15,2014-10-28 04:00,28,20.15,20.15,20.15,20.15,349
DVF15,2014-10-28 04:30,28,20.15,20.15,20.1,20.1,80
DVF15,2014-10-28 05:00,28,20.15,20.15,20.15,20.15,202
DVF15,2014-10-28 05:30,28,20.15,20.15,20.1,20.1,168
DVF15,2014-10-28 06:00,28,20.1,20.1,20.1,20.1,44
DVF15,2014-10-28 06:30,28,20.05,20.15,20.05,20.1,406
DVF15,2014-10-28 07:00,28,20.05,20.1,20.05,20.1,103
DVF15,2014-10-28 07:30,28,20.1,20.15,20.1,20.15,226
DVF15,2014-10-28 08:00,28,20.1,20.1,20.1,20.1,1
DVF15,2014-10-28 08:30,28,20.15,20.15,20,20,3168
DVF15,2014-10-28 09:00,28,19.95,20.05,19.95,20,856
DVF15,2014-10-28 09:30,28,20,20,20,20,45
DVF15,2014-10-28 10:00,28,19.95,19.95,19.95,19.95,87
DVF15,2014-10-28 10:30,28,19.9,19.95,19.9,19.9,53
DVF15,2014-10-28 11:00,28,19.9,19.95,19.9,19.95,205
DVF15,2014-10-29 03:00,29,19.55,19.55,19.5,19.5,189
DVF15,2014-10-29 03:30,29,19.5,19.55,19.5,19.55,4
DVF15,2014-10-29 04:00,29,19.55,19.55,19.55,19.55,1
DVF15,2014-10-29 04:30,29,19.45,19.55,19.45,19.55,308
DVF15,2014-10-29 05:00,29,19.55,19.55,19.55,19.55,5
DVF15,2014-10-29 05:30,29,19.5,19.55,19.5,19.55,12
DVF15,2014-10-29 06:00,29,19.6,19.6,19.6,19.6,2
DVF15,2014-10-29 08:00,29,19.6,19.6,19.55,19.55,15
DVF15,2014-10-29 09:00,29,19.75,19.75,19.75,19.75,23
DVF15,2014-10-29 09:30,29,19.75,19.9,19.75,19.9,71
DVF15,2014-10-29 10:00,29,19.85,19.85,19.7,19.75,541
DVF15,2014-10-29 10:30,29,19.75,19.85,19.75,19.85,29
DVF15,2014-10-29 11:00,29,19.9,19.95,19.85,19.95,261
DVF15,2014-10-30 03:00,30,19.5,19.55,19.5,19.55,26
DVF15,2014-10-30 03:30,30,19.6,19.65,19.6,19.6,15
DVF15,2014-10-30 04:00,30,19.75,20.05,19.75,20.05,893
DVF15,2014-10-30 04:30,30,19.95,20.1,19.95,20.05,424
DVF15,2014-10-30 05:00,30,20.05,20.05,20,20,374
DVF15,2014-10-30 05:30,30,20.05,20.25,20.05,20.2,462
DVF15,2014-10-30 06:00,30,20.1,20.2,20.1,20.2,809
DVF15,2014-10-30 06:30,30,20.2,20.3,20.2,20.2,238
DVF15,2014-10-30 07:00,30,20.1,20.1,20.05,20.05,607
DVF15,2014-10-30 07:30,30,19.95,20,19.85,20,251
DVF15,2014-10-30 08:00,30,20.05,20.05,19.95,20.05,422
DVF15,2014-10-30 08:30,30,20,20.1,19.85,20.1,395
DVF15,2014-10-30 09:00,30,20.1,20.15,20,20,263
DVF15,2014-10-30 09:30,30,20,20,20,20,98
DVF15,2014-10-30 10:00,30,19.95,19.95,19.9,19.9,387
DVF15,2014-10-30 10:30,30,19.9,19.9,19.8,19.8,116
DVF15,2014-10-30 11:00,30,19.8,19.8,19.75,19.75,561
DVF15,2014-10-31 03:00,31,19.5,19.55,19.45,19.5,1503
DVF15,2014-10-31 03:30,31,19.45,19.5,19.45,19.5,1083
DVF15,2014-10-31 04:00,31,19.45,19.5,19.35,19.35,1175
DVF15,2014-10-31 04:30,31,19.4,19.45,19.35,19.35,63
DVF15,2014-10-31 05:00,31,19.3,19.35,19.3,19.35,6
DVF15,2014-10-31 05:30,31,19.35,19.35,19.35,19.35,102
DVF15,2014-10-31 06:00,31,19.35,19.35,19.35,19.35,14
DVF15,2014-10-31 06:30,31,19.35,19.35,19.25,19.25,299
DVF15,2014-10-31 07:00,31,19.3,19.35,19.3,19.35,115
DVF15,2014-10-31 07:30,31,19.4,19.4,19.4,19.4,285
DVF15,2014-10-31 08:30,31,19.4,19.6,19.4,19.6,240
DVF15,2014-10-31 09:00,31,19.55,19.55,19.55,19.55,7
DVF15,2014-10-31 09:30,31,19.45,19.45,19.4,19.45,216
DVF15,2014-10-31 10:30,31,19.35,19.55,19.35,19.5,211
DVF15,2014-10-31 11:00,31,19.5,19.5,19.35,19.35,627
DVF15,2014-11-03 02:00,3,19.35,19.35,19.35,19.35,61
DVF15,2014-11-03 02:30,3,19.3,19.4,19.3,19.4,112
DVF15,2014-11-03 03:00,3,19.4,19.5,19.4,19.5,11
DVF15,2014-11-03 03:30,3,19.4,19.45,19.4,19.45,101
DVF15,2014-11-03 04:30,3,19.35,19.35,19.35,19.35,9
DVF15,2014-11-03 05:30,3,19.4,19.4,19.4,19.4,1
DVF15,2014-11-03 06:00,3,19.45,19.45,19.45,19.45,101
DVF15,2014-11-03 06:30,3,19.5,19.5,19.45,19.45,181
DVF15,2014-11-03 07:30,3,19.45,19.45,19.45,19.45,62
DVF15,2014-11-03 08:00,3,19.4,19.4,19.3,19.4,231
DVF15,2014-11-03 08:30,3,19.4,19.4,19.4,19.4,177
DVF15,2014-11-03 09:00,3,19.5,19.55,19.45,19.55,326
DVF15,2014-11-03 09:30,3,19.55,19.55,19.55,19.55,40
DVF15,2014-11-03 10:00,3,19.55,19.6,19.55,19.6,55
DVF15,2014-11-04 02:00,4,19.6,19.6,19.5,19.5,114
DVF15,2014-11-04 02:30,4,19.5,19.5,19.5,19.5,103
DVF15,2014-11-04 03:00,4,19.55,19.55,19.5,19.5,22
DVF15,2014-11-04 03:30,4,19.5,19.5,19.5,19.5,67
DVF15,2014-11-04 04:00,4,19.5,19.65,19.5,19.65,261
DVF15,2014-11-04 04:30,4,19.8,19.8,19.75,19.75,205
DVF15,2014-11-04 05:00,4,19.75,19.75,19.75,19.75,2
DVF15,2014-11-04 05:30,4,19.75,19.75,19.7,19.7,42
DVF15,2014-11-04 06:00,4,19.7,19.7,19.7,19.7,104
DVF15,2014-11-04 06:30,4,19.75,19.75,19.7,19.75,342
DVF15,2014-11-04 07:00,4,19.85,19.85,19.85,19.85,329
DVF15,2014-11-04 07:30,4,19.9,19.9,19.9,19.9,211
DVF15,2014-11-04 08:00,4,19.8,19.8,19.8,19.8,5
DVF15,2014-11-04 08:30,4,19.85,19.95,19.85,19.95,25
DVF15,2014-11-04 09:00,4,19.9,19.9,19.85,19.85,23
DVF15,2014-11-04 09:30,4,20,20.1,20,20.05,226
DVF15,2014-11-04 10:00,4,20.2,20.2,20.1,20.1,266
DVF15,2014-11-05 02:00,5,19.85,19.85,19.8,19.85,138
DVF15,2014-11-05 02:30,5,19.8,19.8,19.75,19.75,207
DVF15,2014-11-05 03:00,5,19.75,19.8,19.7,19.8,51
DVF15,2014-11-05 03:30,5,19.8,19.8,19.75,19.75,300
DVF15,2014-11-05 04:00,5,19.75,19.75,19.7,19.75,141
DVF15,2014-11-05 04:30,5,19.75,19.75,19.75,19.75,6
DVF15,2014-11-05 05:00,5,19.75,19.75,19.75,19.75,3
DVF15,2014-11-05 05:30,5,19.75,19.75,19.75,19.75,4
DVF15,2014-11-05 06:00,5,19.7,19.75,19.7,19.75,90
DVF15,2014-11-05 06:30,5,19.7,19.7,19.7,19.7,7
DVF15,2014-11-05 07:00,5,19.7,19.7,19.7,19.7,7
DVF15,2014-11-05 07:30,5,19.7,19.7,19.7,19.7,314
DVF15,2014-11-05 08:00,5,19.7,19.75,19.7,19.7,30
DVF15,2014-11-05 08:30,5,19.7,19.8,19.7,19.8,87
DVF15,2014-11-05 09:00,5,19.8,19.8,19.8,19.8,171
DVF15,2014-11-05 09:30,5,19.9,19.9,19.8,19.8,424
DVF15,2014-11-05 10:00,5,19.75,19.8,19.75,19.75,509
DVF15,2014-11-06 02:00,6,19.7,19.7,19.65,19.7,14
DVF15,2014-11-06 02:30,6,19.8,19.8,19.75,19.75,81
DVF15,2014-11-06 03:00,6,19.8,19.8,19.8,19.8,32
DVF15,2014-11-06 03:30,6,19.8,19.8,19.75,19.75,62
DVF15,2014-11-06 04:00,6,19.75,19.75,19.75,19.75,19
DVF15,2014-11-06 04:30,6,19.6,19.6,19.55,19.55,67
DVF15,2014-11-06 05:00,6,19.65,19.65,19.6,19.6,186
DVF15,2014-11-06 05:30,6,19.6,19.6,19.5,19.6,188
DVF15,2014-11-06 06:00,6,19.6,19.65,19.6,19.65,24
DVF15,2014-11-06 06:30,6,19.65,19.65,19.5,19.6,127
DVF15,2014-11-06 07:00,6,19.65,19.7,19.6,19.65,94
DVF15,2014-11-06 07:30,6,19.5,19.5,19.25,19.3,1186
DVF15,2014-11-06 08:00,6,19.35,19.5,19.35,19.5,281
DVF15,2014-11-06 08:30,6,19.55,19.6,19.5,19.6,96
DVF15,2014-11-06 09:00,6,19.7,19.8,19.7,19.75,432
DVF15,2014-11-06 09:30,6,19.8,19.85,19.7,19.7,169
DVF15,2014-11-06 10:00,6,19.75,19.75,19.6,19.6,12
DVF15,2014-11-07 02:00,7,19.25,19.45,19.25,19.45,877
DVF15,2014-11-07 02:30,7,19.45,19.45,19.35,19.4,1297
DVF15,2014-11-07 03:00,7,19.35,19.4,19.3,19.3,282
DVF15,2014-11-07 03:30,7,19.35,19.35,19.35,19.35,11
DVF15,2014-11-07 04:00,7,19.35,19.4,19.35,19.4,246
DVF15,2014-11-07 04:30,7,19.4,19.45,19.4,19.4,492
DVF15,2014-11-07 05:00,7,19.5,19.5,19.5,19.5,76
DVF15,2014-11-07 05:30,7,19.6,19.6,19.6,19.6,315
DVF15,2014-11-07 06:00,7,19.6,19.6,19.5,19.5,1382
DVF15,2014-11-07 06:30,7,19.55,19.55,19.55,19.55,2
DVF15,2014-11-07 07:00,7,19.55,19.55,19.55,19.55,424
DVF15,2014-11-07 07:30,7,19.5,19.5,19.45,19.45,76
DVF15,2014-11-07 08:00,7,19.65,19.65,19.6,19.6,456
DVF15,2014-11-07 08:30,7,19.55,19.8,19.55,19.8,539
DVF15,2014-11-07 09:00,7,19.75,19.8,19.75,19.75,245
DVF15,2014-11-07 09:30,7,19.75,19.75,19.6,19.65,22
DVF15,2014-11-07 10:00,7,19.65,19.65,19.55,19.55,536
DVF15,2014-11-07 10:30,7,19.55,19.55,19.55,19.55,31
DVF15,2014-11-10 02:00,10,19.4,19.45,19.4,19.45,35
DVF15,2014-11-10 02:30,10,19.45,19.45,19.45,19.45,7
DVF15,2014-11-10 03:00,10,19.45,19.45,19.4,19.45,12
DVF15,2014-11-10 03:30,10,19.6,19.65,19.6,19.6,646
DVF15,2014-11-10 04:00,10,19.55,19.55,19.55,19.55,32
DVF15,2014-11-10 04:30,10,19.55,19.6,19.55,19.55,139
DVF15,2014-11-10 05:00,10,19.5,19.55,19.5,19.55,106
DVF15,2014-11-10 06:00,10,19.45,19.45,19.45,19.45,19
DVF15,2014-11-10 06:30,10,19.45,19.45,19.45,19.45,4
DVF15,2014-11-10 07:00,10,19.45,19.45,19.45,19.45,1
DVF15,2014-11-10 08:00,10,19.45,19.5,19.45,19.5,3
DVF15,2014-11-10 08:30,10,19.5,19.55,19.45,19.45,584
DVF15,2014-11-10 09:00,10,19.45,19.45,19.35,19.4,416
DVF15,2014-11-10 09:30,10,19.35,19.35,19.1,19.15,207
DVF15,2014-11-10 10:00,10,19.1,19.15,19.1,19.1,338
DVF15,2014-11-11 02:00,11,18.95,18.95,18.85,18.9,206
DVF15,2014-11-11 02:30,11,18.9,19,18.9,19,1031
DVF15,2014-11-11 03:00,11,18.95,18.95,18.95,18.95,1
DVF15,2014-11-11 03:30,11,18.9,18.95,18.9,18.95,814
DVF15,2014-11-11 04:00,11,18.95,18.95,18.95,18.95,207
DVF15,2014-11-11 04:30,11,18.95,19,18.95,18.95,617
DVF15,2014-11-11 05:00,11,18.95,18.95,18.95,18.95,97
DVF15,2014-11-11 06:00,11,18.95,18.95,18.9,18.9,111
DVF15,2014-11-11 06:30,11,18.85,18.85,18.8,18.85,341
DVF15,2014-11-11 07:00,11,18.9,18.95,18.9,18.95,261
DVF15,2014-11-11 07:30,11,18.95,19,18.95,18.95,214
DVF15,2014-11-11 08:00,11,18.95,18.95,18.95,18.95,528
DVF15,2014-11-11 08:30,11,19,19.05,19,19,347
DVF15,2014-11-11 09:00,11,19,19.1,18.95,18.95,509
DVF15,2014-11-11 09:30,11,18.95,18.95,18.9,18.9,158
DVF15,2014-11-11 10:00,11,18.9,18.95,18.9,18.9,171
DVF15,2014-11-12 02:00,12,18.9,18.95,18.9,18.9,347
DVF15,2014-11-12 02:30,12,18.95,19.1,18.95,19.05,212
DVF15,2014-11-12 03:00,12,19.05,19.15,19.05,19.1,170
DVF15,2014-11-12 03:30,12,19.05,19.1,19.05,19.1,18
DVF15,2014-11-12 04:00,12,19.1,19.1,19.05,19.05,166
DVF15,2014-11-12 04:30,12,19.05,19.1,19.05,19.05,213
DVF15,2014-11-12 05:00,12,19.1,19.1,19.1,19.1,4
DVF15,2014-11-12 05:30,12,19.2,19.25,19.2,19.2,18
DVF15,2014-11-12 06:00,12,19.2,19.25,19.2,19.2,14
DVF15,2014-11-12 06:30,12,19.2,19.3,19.2,19.3,54
DVF15,2014-11-12 07:00,12,19.35,19.4,19.35,19.35,195
DVF15,2014-11-12 07:30,12,19.35,19.4,19.35,19.35,46
DVF15,2014-11-12 08:00,12,19.35,19.45,19.35,19.4,369
DVF15,2014-11-12 08:30,12,19.45,19.45,19.3,19.35,333
DVF15,2014-11-12 09:00,12,19.3,19.3,19.25,19.25,133
DVF15,2014-11-12 09:30,12,19.3,19.35,19.3,19.35,80
DVF15,2014-11-12 10:00,12,19.35,19.4,19.15,19.2,2313
DVF15,2014-11-12 10:30,12,19.2,19.2,19.2,19.2,21
DVF15,2014-11-13 02:00,13,19.15,19.15,19.1,19.1,4
DVF15,2014-11-13 02:30,13,19.05,19.05,19,19,441
DVF15,2014-11-13 03:00,13,18.95,18.95,18.9,18.9,9
DVF15,2014-11-13 03:30,13,18.95,18.95,18.9,18.95,479
DVF15,2014-11-13 04:00,13,19,19,19,19,6
DVF15,2014-11-13 04:30,13,19,19,19,19,28
DVF15,2014-11-13 05:00,13,19,19.05,19,19.05,349
DVF15,2014-11-13 06:30,13,19.1,19.25,19.1,19.25,194
DVF15,2014-11-13 07:00,13,19.25,19.35,19.25,19.3,260
DVF15,2014-11-13 07:30,13,19.35,19.4,19.35,19.35,122
DVF15,2014-11-13 08:00,13,19.3,19.35,19.3,19.35,418
DVF15,2014-11-13 08:30,13,19.35,19.35,19.15,19.2,288
DVF15,2014-11-13 09:00,13,19.2,19.2,19.15,19.15,84
DVF15,2014-11-13 09:30,13,19.15,19.2,19.15,19.15,77
DVF15,2014-11-13 10:00,13,19.2,19.45,19.2,19.3,355
DVF15,2014-11-14 02:00,14,19.25,19.25,19.25,19.25,12
DVF15,2014-11-14 02:30,14,19.2,19.35,19.2,19.35,33
DVF15,2014-11-14 03:00,14,19.4,19.4,19.3,19.3,33
DVF15,2014-11-14 04:00,14,19.3,19.35,19.3,19.35,3
DVF15,2014-11-14 04:30,14,19.35,19.5,19.35,19.45,21
DVF15,2014-11-14 05:00,14,19.5,19.55,19.5,19.55,10
DVF15,2014-11-14 05:30,14,19.55,19.65,19.55,19.65,194
DVF15,2014-11-14 06:00,14,19.6,19.6,19.55,19.55,3
DVF15,2014-11-14 06:30,14,19.6,19.6,19.6,19.6,2
DVF15,2014-11-14 07:00,14,19.5,19.5,19.4,19.4,77
DVF15,2014-11-14 07:30,14,19.35,19.45,19.35,19.45,24
DVF15,2014-11-14 08:30,14,19.4,19.5,19.4,19.45,37
DVF15,2014-11-14 09:00,14,19.45,19.45,19.4,19.45,76
DVF15,2014-11-14 09:30,14,19.5,19.55,19.45,19.45,70
DVF15,2014-11-14 10:00,14,19.45,19.45,19.4,19.4,118
DVF15,2014-11-17 02:00,17,19.55,19.65,19.5,19.65,187
DVF15,2014-11-17 02:30,17,19.55,19.65,19.55,19.65,235
DVF15,2014-11-17 03:00,17,19.6,19.65,19.6,19.65,33
DVF15,2014-11-17 03:30,17,19.7,19.8,19.7,19.8,645
DVF15,2014-11-17 04:00,17,19.7,19.7,19.55,19.55,250
DVF15,2014-11-17 04:30,17,19.55,19.55,19.45,19.5,89
DVF15,2014-11-17 05:00,17,19.55,19.6,19.55,19.6,38
DVF15,2014-11-17 05:30,17,19.55,19.55,19.55,19.55,8
DVF15,2014-11-17 06:00,17,19.55,19.6,19.55,19.55,82
DVF15,2014-11-17 06:30,17,19.45,19.5,19.45,19.5,288
DVF15,2014-11-17 07:00,17,19.4,19.45,19.4,19.4,237
DVF15,2014-11-17 07:30,17,19.4,19.4,19.4,19.4,46
DVF15,2014-11-17 08:00,17,19.4,19.45,19.4,19.45,110
DVF15,2014-11-17 08:30,17,19.45,19.45,19.4,19.4,128
DVF15,2014-11-17 09:00,17,19.45,19.45,19.25,19.25,415
DVF15,2014-11-17 09:30,17,19.25,19.3,19.25,19.3,66
DVF15,2014-11-17 10:00,17,19.25,19.35,19.25,19.3,278
DVF15,2014-11-17 10:30,17,19.3,19.3,19.3,19.3,1
DVF15,2014-11-18 02:00,18,19.15,19.15,19.05,19.15,426
DVF15,2014-11-18 02:30,18,19.1,19.1,19.1,19.1,55
DVF15,2014-11-18 03:00,18,19.1,19.1,19.1,19.1,34
DVF15,2014-11-18 03:30,18,19.05,19.1,19.05,19.1,6
DVF15,2014-11-18 04:00,18,19.05,19.1,19.05,19.1,122
DVF15,2014-11-18 04:30,18,19.1,19.1,19.1,19.1,32
DVF15,2014-11-18 05:00,18,19.05,19.05,19.05,19.05,1
DVF15,2014-11-18 06:00,18,19.05,19.05,19,19.05,29
DVF15,2014-11-18 06:30,18,19.05,19.05,19.05,19.05,10
DVF15,2014-11-18 07:00,18,19.05,19.1,19.05,19.1,96
DVF15,2014-11-18 07:30,18,19.1,19.1,19.1,19.1,23
DVF15,2014-11-18 08:00,18,19.1,19.1,19.1,19.1,22
DVF15,2014-11-18 08:30,18,19.1,19.1,19.05,19.05,14
DVF15,2014-11-18 09:00,18,19.05,19.05,19.05,19.05,40
DVF15,2014-11-18 09:30,18,19.1,19.1,19.1,19.1,246
DVF15,2014-11-18 10:00,18,19.1,19.15,19.05,19.05,1211
DVF15,2014-11-19 02:00,19,19.15,19.15,19.1,19.15,141
DVF15,2014-11-19 02:30,19,19.1,19.2,19.1,19.15,230
DVF15,2014-11-19 03:00,19,19.05,19.05,19,19.05,35
DVF15,2014-11-19 03:30,19,19,19,19,19,59
DVF15,2014-11-19 04:00,19,19.05,19.2,19.05,19.15,595
DVF15,2014-11-19 04:30,19,19.15,19.2,19.15,19.15,681
DVF15,2014-11-19 05:00,19,19.2,19.2,19.2,19.2,130
DVF15,2014-11-19 05:30,19,19.2,19.2,19.2,19.2,1
DVF15,2014-11-19 06:00,19,19.15,19.15,19.15,19.15,27
DVF15,2014-11-19 06:30,19,19.2,19.25,19.2,19.25,147
DVF15,2014-11-19 07:00,19,19.25,19.35,19.25,19.3,474
DVF15,2014-11-19 07:30,19,19.3,19.4,19.3,19.35,631
DVF15,2014-11-19 08:00,19,19.3,19.35,19.3,19.35,90
DVF15,2014-11-19 08:30,19,19.35,19.45,19.35,19.45,473
DVF15,2014-11-19 09:00,19,19.45,19.55,19.35,19.45,648
DVF15,2014-11-19 09:30,19,19.45,19.5,19.45,19.45,267
DVF15,2014-11-19 10:00,19,19.5,19.55,19.35,19.5,712
DVF15,2014-11-20 02:00,20,19.65,19.75,19.55,19.7,270
DVF15,2014-11-20 02:30,20,19.75,19.9,19.75,19.85,97
DVF15,2014-11-20 03:00,20,19.8,19.85,19.8,19.85,44
DVF15,2014-11-20 03:30,20,19.85,19.85,19.8,19.8,25
DVF15,2014-11-20 04:00,20,19.8,19.85,19.8,19.85,18
DVF15,2014-11-20 04:30,20,19.85,19.95,19.85,19.95,94
DVF15,2014-11-20 05:00,20,19.9,19.9,19.85,19.9,23
DVF15,2014-11-20 05:30,20,19.9,19.9,19.9,19.9,8
DVF15,2014-11-20 06:00,20,19.85,19.85,19.85,19.85,2
DVF15,2014-11-20 07:30,20,19.9,19.9,19.85,19.9,122
DVF15,2014-11-20 08:00,20,19.85,19.95,19.85,19.9,17
DVF15,2014-11-20 08:30,20,19.9,19.9,19.85,19.85,147
DVF15,2014-11-20 09:00,20,19.8,19.9,19.75,19.85,211
DVF15,2014-11-20 09:30,20,19.85,19.9,19.75,19.85,845
DVF15,2014-11-20 10:00,20,19.8,19.8,19.7,19.7,76
DVF15,2014-11-21 02:00,21,19.6,19.6,19.5,19.5,32
DVF15,2014-11-21 02:30,21,19.45,19.45,19.3,19.3,39
DVF15,2014-11-21 03:00,21,19.3,19.4,19.3,19.4,65
DVF15,2014-11-21 03:30,21,19.35,19.35,19.35,19.35,1
DVF15,2014-11-21 04:00,21,19.3,19.3,19.25,19.3,7
DVF15,2014-11-21 04:30,21,19.25,19.25,19.15,19.2,278
DVF15,2014-11-21 05:00,21,19.2,19.3,19.2,19.2,27
DVF15,2014-11-21 05:30,21,19.1,19.2,19.05,19.2,110
DVF15,2014-11-21 06:00,21,19.2,19.25,19.2,19.25,285
DVF15,2014-11-21 06:30,21,19.3,19.3,19.3,19.3,12
DVF15,2014-11-21 07:00,21,19.25,19.25,19.2,19.25,11
DVF15,2014-11-21 07:30,21,19.25,19.25,19.2,19.2,18
DVF15,2014-11-21 08:00,21,19.2,19.3,19.2,19.3,189
DVF15,2014-11-21 08:30,21,19.35,19.45,19.35,19.45,520
DVF15,2014-11-21 09:00,21,19.5,19.5,19.35,19.35,267
DVF15,2014-11-21 09:30,21,19.35,19.4,19.35,19.4,164
DVF15,2014-11-21 10:00,21,19.4,19.45,19.3,19.4,311
DVF15,2014-11-24 02:00,24,19.35,19.5,19.35,19.5,61
DVF15,2014-11-24 02:30,24,19.5,19.5,19.4,19.4,60
DVF15,2014-11-24 03:00,24,19.35,19.4,19.3,19.4,186
DVF15,2014-11-24 04:00,24,19.4,19.4,19.4,19.4,12
DVF15,2014-11-24 04:30,24,19.4,19.4,19.35,19.35,136
DVF15,2014-11-24 05:00,24,19.35,19.35,19.3,19.35,70
DVF15,2014-11-24 05:30,24,19.35,19.4,19.35,19.35,119
DVF15,2014-11-24 06:00,24,19.4,19.4,19.4,19.4,63
DVF15,2014-11-24 06:30,24,19.35,19.4,19.35,19.4,12
DVF15,2014-11-24 07:00,24,19.4,19.4,19.4,19.4,10
DVF15,2014-11-24 07:30,24,19.4,19.4,19.4,19.4,3
DVF15,2014-11-24 08:00,24,19.4,19.4,19.4,19.4,9
DVF15,2014-11-24 08:30,24,19.35,19.45,19.35,19.45,12
DVF15,2014-11-24 09:00,24,19.45,19.45,19.4,19.45,18
DVF15,2014-11-24 09:30,24,19.45,19.45,19.45,19.45,9
DVF15,2014-11-24 10:00,24,19.5,19.55,19.4,19.4,474
DVF15,2014-11-24 10:30,24,19.4,19.4,19.4,19.4,44
DVF15,2014-11-25 02:00,25,19.45,19.5,19.4,19.5,137
DVF15,2014-11-25 02:30,25,19.45,19.45,19.3,19.3,127
DVF15,2014-11-25 03:00,25,19.3,19.3,19.25,19.3,124
DVF15,2014-11-25 03:30,25,19.25,19.35,19.25,19.35,147
DVF15,2014-11-25 04:00,25,19.3,19.3,19.25,19.3,90
DVF15,2014-11-25 04:30,25,19.25,19.35,19.25,19.35,10
DVF15,2014-11-25 05:00,25,19.3,19.35,19.3,19.3,165
DVF15,2014-11-25 05:30,25,19.3,19.35,19.3,19.35,30
DVF15,2014-11-25 06:00,25,19.25,19.25,19.25,19.25,171
DVF15,2014-11-25 06:30,25,19.2,19.2,19.2,19.2,192
DVF15,2014-11-25 07:00,25,19.15,19.25,19.15,19.2,70
DVF15,2014-11-25 07:30,25,19.2,19.2,19.1,19.2,84
DVF15,2014-11-25 08:00,25,19.2,19.2,19.2,19.2,31
DVF15,2014-11-25 08:30,25,19.2,19.3,19.2,19.25,39
DVF15,2014-11-25 09:00,25,19.3,19.35,19.3,19.3,226
DVF15,2014-11-25 09:30,25,19.35,19.4,19.35,19.4,16
DVF15,2014-11-25 10:00,25,19.4,19.55,19.4,19.45,419
DVF15,2014-11-25 10:30,25,19.35,19.35,19.35,19.35,31
DVF15,2014-11-26 02:00,26,19.35,19.35,19.25,19.25,47
DVF15,2014-11-26 02:30,26,19.25,19.3,19.25,19.3,7
DVF15,2014-11-26 03:00,26,19.35,19.4,19.25,19.25,485
DVF15,2014-11-26 03:30,26,19.25,19.25,19.25,19.25,131
DVF15,2014-11-26 04:00,26,19.25,19.25,19.25,19.25,167
DVF15,2014-11-26 04:30,26,19.25,19.25,19.25,19.25,72
DVF15,2014-11-26 05:00,26,19.25,19.25,19.2,19.2,123
DVF15,2014-11-26 06:00,26,19.25,19.25,19.25,19.25,2
DVF15,2014-11-26 06:30,26,19.2,19.35,19.2,19.35,409
DVF15,2014-11-26 07:00,26,19.35,19.4,19.3,19.4,134
DVF15,2014-11-26 07:30,26,19.4,19.45,19.4,19.4,19
DVF15,2014-11-26 08:00,26,19.4,19.4,19.35,19.35,38
DVF15,2014-11-26 08:30,26,19.35,19.35,19.3,19.3,107
DVF15,2014-11-26 09:00,26,19.3,19.3,19.25,19.25,156
DVF15,2014-11-26 09:30,26,19.25,19.3,19.25,19.25,69
DVF15,2014-11-26 10:00,26,19.25,19.3,19.2,19.3,631
DVF15,2014-11-27 02:00,27,19.3,19.35,19.25,19.3,93
DVF15,2014-11-27 02:30,27,19.35,19.4,19.25,19.3,423
DVF15,2014-11-27 03:00,27,19.3,19.35,19.3,19.3,900
DVF15,2014-11-27 03:30,27,19.25,19.25,19.15,19.15,277
DVF15,2014-11-27 04:00,27,19.15,19.2,19.15,19.2,51
DVF15,2014-11-27 04:30,27,19.25,19.25,19.25,19.25,1
DVF15,2014-11-27 06:00,27,19.2,19.2,19.2,19.2,8
DVF15,2014-11-27 07:00,27,19.2,19.2,19.2,19.2,29
DVF15,2014-11-27 07:30,27,19.2,19.25,19.2,19.25,17
DVF15,2014-11-27 08:00,27,19.25,19.25,19.25,19.25,1
DVF15,2014-11-27 08:30,27,19.25,19.25,19.25,19.25,14
DVF15,2014-11-27 09:30,27,19.2,19.25,19.2,19.25,4
DVF15,2014-11-27 10:00,27,19.2,19.3,19.2,19.2,197
DVF15,2014-11-27 10:30,27,19.2,19.2,19.2,19.2,1
DVF15,2014-11-28 02:00,28,19.25,19.25,19.2,19.25,111
DVF15,2014-11-28 02:30,28,19.3,19.45,19.3,19.45,358
DVF15,2014-11-28 03:00,28,19.45,19.45,19.35,19.35,158
DVF15,2014-11-28 04:00,28,19.35,19.35,19.35,19.35,133
DVF15,2014-11-28 04:30,28,19.35,19.35,19.35,19.35,51
DVF15,2014-11-28 05:00,28,19.35,19.35,19.35,19.35,79
DVF15,2014-11-28 05:30,28,19.35,19.35,19.35,19.35,48
DVF15,2014-11-28 06:30,28,19.35,19.35,19.35,19.35,6
DVF15,2014-11-28 07:00,28,19.35,19.35,19.35,19.35,11
DVF15,2014-11-28 07:30,28,19.35,19.35,19.3,19.3,568
DVF15,2014-11-28 08:00,28,19.25,19.3,19.25,19.3,10
DVF15,2014-11-28 08:30,28,19.3,19.35,19.3,19.3,136
DVF15,2014-11-28 09:00,28,19.3,19.4,19.3,19.4,558
DVF15,2014-11-28 09:30,28,19.35,19.35,19.35,19.35,3
DVF15,2014-11-28 10:00,28,19.35,19.35,19.2,19.3,195
DVF15,2014-11-28 10:30,28,19.35,19.35,19.35,19.35,15
DVF15,2014-12-01 02:00,1,19.45,19.65,19.45,19.6,560
DVF15,2014-12-01 02:30,1,19.65,19.75,19.6,19.75,185
DVF15,2014-12-01 03:00,1,19.75,19.85,19.65,19.65,242
DVF15,2014-12-01 03:30,1,19.7,19.7,19.65,19.65,17
DVF15,2014-12-01 04:00,1,19.7,19.75,19.7,19.75,80
DVF15,2014-12-01 05:00,1,19.75,19.75,19.75,19.75,5
DVF15,2014-12-01 05:30,1,19.75,19.75,19.7,19.7,7
DVF15,2014-12-01 06:00,1,19.65,19.75,19.6,19.75,159
DVF15,2014-12-01 06:30,1,19.75,19.75,19.7,19.7,63
DVF15,2014-12-01 07:00,1,19.7,19.7,19.65,19.7,138
DVF15,2014-12-01 07:30,1,19.7,19.75,19.7,19.75,59
DVF15,2014-12-01 08:00,1,19.65,19.7,19.65,19.7,12
DVF15,2014-12-01 08:30,1,19.7,19.85,19.7,19.75,221
DVF15,2014-12-01 09:00,1,19.75,19.8,19.7,19.7,83
DVF15,2014-12-01 09:30,1,19.75,19.8,19.75,19.8,31
DVF15,2014-12-01 10:00,1,19.75,19.8,19.65,19.7,281
DVF15,2014-12-02 02:00,2,19.65,19.85,19.65,19.85,228
DVF15,2014-12-02 02:30,2,19.85,19.85,19.7,19.7,161
DVF15,2014-12-02 03:00,2,19.7,19.7,19.65,19.7,139
DVF15,2014-12-02 03:30,2,19.7,19.75,19.7,19.75,22
DVF15,2014-12-02 04:30,2,19.85,20,19.85,20,159
DVF15,2014-12-02 05:00,2,19.95,19.95,19.9,19.9,86
DVF15,2014-12-02 05:30,2,19.85,19.85,19.85,19.85,4
DVF15,2014-12-02 06:30,2,19.8,19.8,19.8,19.8,11
DVF15,2014-12-02 07:00,2,19.75,19.75,19.75,19.75,3
DVF15,2014-12-02 07:30,2,19.75,19.8,19.75,19.8,119
DVF15,2014-12-02 08:00,2,19.8,19.85,19.8,19.85,46
DVF15,2014-12-02 08:30,2,19.8,19.8,19.7,19.7,109
DVF15,2014-12-02 09:00,2,19.7,19.75,19.7,19.7,130
DVF15,2014-12-02 09:30,2,19.75,19.8,19.75,19.75,32
DVF15,2014-12-02 10:00,2,19.7,19.75,19.7,19.7,93
DVF15,2014-12-02 10:30,2,19.75,19.75,19.75,19.75,27
DVF15,2014-12-03 02:00,3,19.55,19.55,19.45,19.5,426
DVF15,2014-12-03 02:30,3,19.45,19.55,19.45,19.5,122
DVF15,2014-12-03 03:00,3,19.45,19.45,19.45,19.45,72
DVF15,2014-12-03 03:30,3,19.4,19.4,19.35,19.4,355
DVF15,2014-12-03 04:00,3,19.35,19.35,19.35,19.35,154
DVF15,2014-12-03 04:30,3,19.4,19.5,19.4,19.5,248
DVF15,2014-12-03 05:00,3,19.5,19.5,19.5,19.5,151
DVF15,2014-12-03 05:30,3,19.45,19.45,19.45,19.45,3
DVF15,2014-12-03 06:00,3,19.45,19.45,19.45,19.45,9
DVF15,2014-12-03 06:30,3,19.45,19.45,19.4,19.4,154
DVF15,2014-12-03 07:00,3,19.4,19.5,19.4,19.5,672
DVF15,2014-12-03 07:30,3,19.5,19.55,19.5,19.5,224
DVF15,2014-12-03 08:00,3,19.5,19.5,19.35,19.4,570
DVF15,2014-12-03 08:30,3,19.4,19.4,19.35,19.4,322
DVF15,2014-12-03 09:00,3,19.4,19.4,19.35,19.35,160
DVF15,2014-12-03 09:30,3,19.35,19.35,19.3,19.35,85
DVF15,2014-12-03 10:00,3,19.3,19.3,19.15,19.15,1094
DVF15,2014-12-03 10:30,3,19.15,19.15,19.15,19.15,54
DVF15,2014-12-04 02:00,4,19.05,19.25,19.05,19.25,145
DVF15,2014-12-04 02:30,4,19.2,19.2,19.1,19.2,181
DVF15,2014-12-04 03:00,4,19.1,19.1,19,19.05,85
DVF15,2014-12-04 03:30,4,19,19.1,19,19.1,193
DVF15,2014-12-04 04:00,4,19.05,19.1,19.05,19.1,168
DVF15,2014-12-04 04:30,4,19.1,19.1,19.1,19.1,28
DVF15,2014-12-04 05:00,4,19.1,19.1,19.1,19.1,25
DVF15,2014-12-04 05:30,4,19.1,19.1,19,19,143
DVF15,2014-12-04 06:30,4,19,19,18.95,18.95,126
DVF15,2014-12-04 07:00,4,18.95,18.95,18.85,18.9,736
DVF15,2014-12-04 07:30,4,18.85,19.4,18.8,19.4,795
DVF15,2014-12-04 08:00,4,19.4,19.45,19,19.1,475
DVF15,2014-12-04 08:30,4,19.15,19.45,19.1,19.4,378
DVF15,2014-12-04 09:00,4,19.3,19.4,19.3,19.4,181
DVF15,2014-12-04 09:30,4,19.45,19.55,19.45,19.55,273
DVF15,2014-12-04 10:00,4,19.5,19.55,19.45,19.5,74
DVF15,2014-12-04 10:30,4,19.5,19.5,19.5,19.5,2
DVF15,2014-12-05 02:00,5,19.15,19.15,19.1,19.1,398
DVF15,2014-12-05 02:30,5,19.1,19.1,19.1,19.1,131
DVF15,2014-12-05 03:00,5,19.1,19.1,19.05,19.1,223
DVF15,2014-12-05 03:30,5,19.1,19.1,19.05,19.05,154
DVF15,2014-12-05 04:00,5,19.1,19.15,19.1,19.15,11
DVF15,2014-12-05 04:30,5,19.15,19.15,19.1,19.1,15
DVF15,2014-12-05 05:00,5,19.1,19.1,19.1,19.1,22
DVF15,2014-12-05 05:30,5,19.05,19.05,19.05,19.05,2
DVF15,2014-12-05 06:00,5,19.05,19.05,19.05,19.05,33
DVF15,2014-12-05 06:30,5,19.1,19.1,19.1,19.1,104
DVF15,2014-12-05 07:00,5,19.05,19.05,19,19.05,373
DVF15,2014-12-05 07:30,5,19,19,18.9,19,887
DVF15,2014-12-05 08:00,5,19.05,19.05,18.95,19,168
DVF15,2014-12-05 08:30,5,19.05,19.05,19,19.05,124
DVF15,2014-12-05 09:00,5,19.05,19.1,19,19,138
DVF15,2014-12-05 09:30,5,19.05,19.05,19,19.05,327
DVF15,2014-12-05 10:00,5,19.05,19.1,19,19,386
DVF15,2014-12-05 10:30,5,18.95,18.95,18.95,18.95,2
DVF15,2014-12-08 02:00,8,19.05,19.25,19.05,19.1,273
DVF15,2014-12-08 02:30,8,19.1,19.1,19.05,19.1,175
DVF15,2014-12-08 03:00,8,19.15,19.2,19.1,19.15,369
DVF15,2014-12-08 03:30,8,19.1,19.15,19.1,19.15,383
DVF15,2014-12-08 04:00,8,19.15,19.25,19.15,19.2,186
DVF15,2014-12-08 04:30,8,19.2,19.25,19.2,19.25,124
DVF15,2014-12-08 05:00,8,19.2,19.2,19.2,19.2,112
DVF15,2014-12-08 05:30,8,19.3,19.3,19.3,19.3,76
DVF15,2014-12-08 06:00,8,19.35,19.4,19.35,19.35,159
DVF15,2014-12-08 06:30,8,19.35,19.4,19.35,19.4,522
DVF15,2014-12-08 07:00,8,19.4,19.45,19.4,19.4,226
DVF15,2014-12-08 07:30,8,19.35,19.35,19.35,19.35,1
DVF15,2014-12-08 08:00,8,19.35,19.35,19.25,19.25,15
DVF15,2014-12-08 08:30,8,19.3,19.3,19.15,19.15,184
DVF15,2014-12-08 09:00,8,19.15,19.15,19.1,19.15,138
DVF15,2014-12-08 09:30,8,19.1,19.2,19.05,19.15,856
DVF15,2014-12-08 10:00,8,19.2,19.3,19.15,19.2,1180
DVF15,2014-12-08 10:30,8,19.2,19.2,19.2,19.2,151
DVF15,2014-12-09 02:00,9,19.85,19.85,19.65,19.8,548
DVF15,2014-12-09 02:30,9,19.8,20.25,19.8,20.05,898
DVF15,2014-12-09 03:00,9,20.05,20.1,19.85,19.85,291
DVF15,2014-12-09 03:30,9,19.8,19.85,19.8,19.8,94
DVF15,2014-12-09 04:00,9,19.8,19.8,19.7,19.75,184
DVF15,2014-12-09 04:30,9,19.75,19.9,19.75,19.9,839
DVF15,2014-12-09 05:00,9,19.9,20,19.9,20,229
DVF15,2014-12-09 05:30,9,20,20.15,20,20.1,327
DVF15,2014-12-09 06:00,9,20.15,20.2,20.15,20.15,292
DVF15,2014-12-09 06:30,9,20.2,20.5,20.2,20.35,838
DVF15,2014-12-09 07:00,9,20.25,20.35,20.2,20.35,162
DVF15,2014-12-09 07:30,9,20.4,20.45,20.35,20.4,123
DVF15,2014-12-09 08:00,9,20.4,20.65,20.4,20.65,335
DVF15,2014-12-09 08:30,9,20.65,20.7,20.5,20.5,486
DVF15,2014-12-09 09:00,9,20.45,20.7,20.4,20.7,236
DVF15,2014-12-09 09:30,9,20.7,20.8,20.55,20.6,675
DVF15,2014-12-09 10:00,9,20.65,20.8,20.6,20.65,890
DVF15,2014-12-09 10:30,9,20.65,20.65,20.65,20.65,2
DVF15,2014-12-10 02:00,10,20.1,20.45,20.1,20.3,759
DVF15,2014-12-10 02:30,10,20.3,20.65,20.3,20.55,2051
DVF15,2014-12-10 03:00,10,20.65,20.75,20.6,20.6,613
DVF15,2014-12-10 03:30,10,20.5,20.6,20.45,20.6,751
DVF15,2014-12-10 04:00,10,20.65,20.8,20.65,20.8,338
DVF15,2014-12-10 04:30,10,20.8,20.9,20.8,20.85,428
DVF15,2014-12-10 05:00,10,20.9,20.9,20.85,20.9,665
DVF15,2014-12-10 05:30,10,20.9,20.95,20.85,20.85,587
DVF15,2014-12-10 06:00,10,20.85,20.9,20.85,20.85,350
DVF15,2014-12-10 06:30,10,20.9,21.05,20.9,20.95,555
DVF15,2014-12-10 07:00,10,20.95,21,20.9,20.9,335
DVF15,2014-12-10 07:30,10,20.9,20.95,20.9,20.95,142
DVF15,2014-12-10 08:00,10,21,21,20.95,20.95,137
DVF15,2014-12-10 08:30,10,21,21.3,20.95,21.2,427
DVF15,2014-12-10 09:00,10,21.25,21.35,21.15,21.2,934
DVF15,2014-12-10 09:30,10,21.2,21.35,20.95,20.95,1819
DVF15,2014-12-10 10:00,10,20.85,21,20.85,20.9,935
DVF15,2014-12-10 10:30,10,20.85,20.85,20.85,20.85,61
DVF15,2014-12-11 02:00,11,21,21.2,21,21,912
DVF15,2014-12-11 02:30,11,21,21.05,20.9,21,1013
DVF15,2014-12-11 03:00,11,21,21.2,20.95,20.95,845
DVF15,2014-12-11 03:30,11,21.1,21.1,21.1,21.1,39
DVF15,2014-12-11 04:00,11,21.1,21.15,20.95,21.15,732
DVF15,2014-12-11 04:30,11,21.15,21.25,21.15,21.25,219
DVF15,2014-12-11 05:00,11,21.3,21.5,21.3,21.5,65
DVF15,2014-12-11 05:30,11,21.55,21.75,21.55,21.75,171
DVF15,2014-12-11 06:00,11,21.8,22.05,21.75,22,829
DVF15,2014-12-11 06:30,11,22.05,22.05,21.75,21.8,251
DVF15,2014-12-11 07:00,11,21.8,22,21.8,21.95,224
DVF15,2014-12-11 07:30,11,21.8,21.85,21.75,21.8,390
DVF15,2014-12-11 08:00,11,21.75,21.8,21.65,21.75,560
DVF15,2014-12-11 08:30,11,21.7,21.7,21.5,21.65,1460
DVF15,2014-12-11 09:00,11,21.6,21.6,21.55,21.55,25
DVF15,2014-12-11 09:30,11,21.55,21.6,21.5,21.5,254
DVF15,2014-12-11 10:00,11,21.5,21.6,21.3,21.3,929
DVF15,2014-12-11 10:30,11,21.25,21.25,21.25,21.25,42
DVF15,2014-12-12 02:00,12,22.15,22.85,22.15,22.8,2290
DVF15,2014-12-12 02:30,12,22.95,23.35,22.9,23.35,1100
DVF15,2014-12-12 03:00,12,23.4,23.5,23.05,23.1,948
DVF15,2014-12-12 03:30,12,23.1,23.1,22.95,23,286
DVF15,2014-12-12 04:00,12,23.05,23.2,23.05,23.15,176
DVF15,2014-12-12 04:30,12,23.15,23.3,23.15,23.25,115
DVF15,2014-12-12 05:00,12,23.35,23.4,23.3,23.3,176
DVF15,2014-12-12 05:30,12,23.25,23.25,23.15,23.15,61
DVF15,2014-12-12 06:00,12,23.2,23.2,23.1,23.1,204
DVF15,2014-12-12 06:30,12,23.15,23.15,22.95,23,357
DVF15,2014-12-12 07:00,12,23.05,23.2,22.95,23.2,149
DVF15,2014-12-12 07:30,12,23.3,23.5,23.2,23.45,264
DVF15,2014-12-12 08:00,12,23.55,23.55,23.4,23.45,447
DVF15,2014-12-12 08:30,12,23.4,23.4,22.7,22.7,2036
DVF15,2014-12-12 09:00,12,22.7,22.85,22.65,22.8,4936
DVF15,2014-12-12 09:30,12,22.75,23.2,22.65,23.2,2467
DVF15,2014-12-12 10:00,12,23.25,23.8,23.2,23.75,2185
DVF15,2014-12-12 10:30,12,23.75,23.75,23.75,23.75,2
DVF15,2014-12-15 02:00,15,23.3,23.3,23.1,23.2,1144
DVF15,2014-12-15 02:30,15,23.2,23.55,23.15,23.35,973
DVF15,2014-12-15 03:00,15,23.4,23.4,23.2,23.35,123
DVF15,2014-12-15 03:30,15,23.35,23.4,23.2,23.2,368
DVF15,2014-12-15 04:00,15,23.25,23.25,23.1,23.1,630
DVF15,2014-12-15 04:30,15,23.15,23.3,23.1,23.15,1759
DVF15,2014-12-15 05:00,15,23.15,23.35,23.15,23.25,1799
DVF15,2014-12-15 05:30,15,23.2,23.5,23.15,23.45,504
DVF15,2014-12-15 06:00,15,23.45,23.5,23.45,23.45,209
DVF15,2014-12-15 06:30,15,23.4,23.45,23.35,23.45,69
DVF15,2014-12-15 07:00,15,23.45,23.5,23.4,23.45,83
DVF15,2014-12-15 07:30,15,23.45,23.9,23.45,23.85,1110
DVF15,2014-12-15 08:00,15,23.85,23.9,23.45,23.5,1538
DVF15,2014-12-15 08:30,15,23.45,23.6,23.2,23.45,1252
DVF15,2014-12-15 09:00,15,23.45,24.1,23.45,24,2868
DVF15,2014-12-15 09:30,15,24,24.6,24,24.4,1835
DVF15,2014-12-15 10:00,15,24.45,25.3,24.4,25.15,3544
DVF15,2014-12-16 02:00,16,24.25,24.65,24.2,24.45,2014
DVF15,2014-12-16 02:30,16,24.45,24.6,24.15,24.35,1864
DVF15,2014-12-16 03:00,16,24.4,24.5,23.95,24.25,1518
DVF15,2014-12-16 03:30,16,24.25,24.55,24.15,24.2,340
DVF15,2014-12-16 04:00,16,24.2,24.4,24.15,24.3,242
DVF15,2014-12-16 04:30,16,24.2,24.25,23.95,24.05,300
DVF15,2014-12-16 05:00,16,24.25,24.45,24.25,24.3,1103
DVF15,2014-12-16 05:30,16,24.3,24.7,24.3,24.7,1136
DVF15,2014-12-16 06:00,16,24.9,25.55,24.75,25.35,1152
DVF15,2014-12-16 06:30,16,25.35,25.7,25.05,25.7,1693
DVF15,2014-12-16 07:00,16,25.65,25.65,24.95,24.95,662
DVF15,2014-12-16 07:30,16,25,25.4,24.9,25.3,958
DVF15,2014-12-16 08:00,16,25.35,25.45,24.8,25.2,700
DVF15,2014-12-16 08:30,16,25.25,25.3,24.75,24.9,289
DVF15,2014-12-16 09:00,16,24.95,25.1,24.65,24.65,1137
DVF15,2014-12-16 09:30,16,24.6,24.7,23.95,23.95,734
DVF15,2014-12-16 10:00,16,23.9,23.95,22.9,22.95,1895
DVF15,2014-12-17 02:00,17,24.5,24.5,23.7,24,1077
DVF15,2014-12-17 02:30,17,24.05,24.1,23.6,24,1534
DVF15,2014-12-17 03:00,17,24,24.25,23.95,24,559
DVF15,2014-12-17 03:30,17,24.05,24.15,23.95,24.15,259
DVF15,2014-12-17 04:00,17,24.05,24.15,23.95,24,765
DVF15,2014-12-17 04:30,17,24.05,24.65,24.05,24.25,1196
DVF15,2014-12-17 05:00,17,24.25,24.35,24.15,24.3,610
DVF15,2014-12-17 05:30,17,24.35,24.5,24.35,24.4,742
DVF15,2014-12-17 06:00,17,24.5,24.5,24.15,24.3,443
DVF15,2014-12-17 06:30,17,24.3,24.5,24.3,24.45,444
DVF15,2014-12-17 07:00,17,24.35,24.7,24.25,24.7,342
DVF15,2014-12-17 07:30,17,24.7,24.9,24.5,24.85,830
DVF15,2014-12-17 08:00,17,24.75,25.05,24.75,24.95,337
DVF15,2014-12-17 08:30,17,24.9,24.9,24.15,24.15,873
DVF15,2014-12-17 09:00,17,24.15,24.3,24.05,24.3,2607
DVF15,2014-12-17 09:30,17,24.35,24.35,24.1,24.25,568
DVF15,2014-12-17 10:00,17,24.25,24.25,24,24.05,1347
DVF15,2014-12-18 02:00,18,22,22.8,22,22.65,1367
DVF15,2014-12-18 02:30,18,22.7,22.75,22.05,22.25,1324
DVF15,2014-12-18 03:00,18,22.25,22.35,22,22,424
DVF15,2014-12-18 03:30,18,21.95,22.35,21.85,22.25,845
DVF15,2014-12-18 04:00,18,22.25,22.25,22.1,22.1,498
DVF15,2014-12-18 04:30,18,22.1,22.2,22.1,22.1,231
DVF15,2014-12-18 05:00,18,22.05,22.15,22,22.15,1259
DVF15,2014-12-18 05:30,18,22.15,22.2,22.1,22.2,207
DVF15,2014-12-18 06:00,18,22.2,22.2,22.15,22.2,97
DVF15,2014-12-18 06:30,18,22.2,22.2,22.05,22.15,345
DVF15,2014-12-18 07:00,18,22.15,22.25,22.1,22.25,235
DVF15,2014-12-18 07:30,18,22.25,22.25,22.1,22.1,434
DVF15,2014-12-18 08:00,18,22.1,22.25,22.1,22.25,764
DVF15,2014-12-18 08:30,18,22.2,22.5,22.2,22.4,327
DVF15,2014-12-18 09:00,18,22.4,22.5,22.3,22.35,498
DVF15,2014-12-18 09:30,18,22.4,22.6,22.35,22.55,1045
DVF15,2014-12-18 10:00,18,22.55,22.75,22.45,22.65,2403
DVF15,2014-12-18 10:30,18,22.65,22.65,22.65,22.65,71
DVF15,2014-12-19 02:00,19,22.15,22.3,22.05,22.3,146
DVF15,2014-12-19 02:30,19,22.3,22.3,22.15,22.15,1304
DVF15,2014-12-19 03:00,19,22.15,22.3,22.1,22.25,233
DVF15,2014-12-19 03:30,19,22.2,22.35,22.2,22.3,380
DVF15,2014-12-19 04:00,19,22.2,22.35,22.2,22.3,336
DVF15,2014-12-19 04:30,19,22.3,22.7,22.3,22.6,172
DVF15,2014-12-19 05:00,19,22.55,22.6,22.3,22.45,173
DVF15,2014-12-19 05:30,19,22.5,22.85,22.5,22.55,618
DVF15,2014-12-19 06:00,19,22.65,23,22.65,22.95,838
DVF15,2014-12-19 06:30,19,22.8,22.9,22.7,22.9,36
DVF15,2014-12-19 07:00,19,22.9,23.15,22.9,23.05,479
DVF15,2014-12-19 07:30,19,23,23.5,22.95,23.45,853
DVF15,2014-12-19 08:00,19,23.5,23.85,23.1,23.15,1291
DVF15,2014-12-19 08:30,19,23.1,23.6,23.1,23.2,443
DVF15,2014-12-19 09:00,19,23.2,23.2,22.4,22.7,2497
DVF15,2014-12-19 09:30,19,22.6,22.85,22.45,22.6,1148
DVF15,2014-12-19 10:00,19,22.55,22.7,22.3,22.7,2226
DVF15,2014-12-19 10:30,19,22.75,22.75,22.75,22.75,81
DVF15,2014-12-22 02:00,22,22.35,22.35,22.15,22.15,32
DVF15,2014-12-22 02:30,22,22.2,22.45,22.2,22.45,88
DVF15,2014-12-22 03:00,22,22.45,22.45,22.2,22.3,134
DVF15,2014-12-22 03:30,22,22.3,22.5,22.3,22.5,52
DVF15,2014-12-22 04:00,22,22.5,22.6,22.5,22.6,82
DVF15,2014-12-22 04:30,22,22.6,22.6,22.5,22.5,54
DVF15,2014-12-22 05:00,22,22.5,22.5,22.45,22.45,23
DVF15,2014-12-22 05:30,22,22.45,22.45,22.45,22.45,30
DVF15,2014-12-22 06:00,22,22.45,22.45,22.45,22.45,5
DVF15,2014-12-22 06:30,22,22.4,22.4,22.4,22.4,50
DVF15,2014-12-22 07:00,22,22.45,22.45,22.35,22.45,184
DVF15,2014-12-22 07:30,22,22.5,22.55,22.4,22.4,39
DVF15,2014-12-22 08:00,22,22.5,22.65,22.5,22.55,32
DVF15,2014-12-22 08:30,22,22.55,22.75,22.55,22.7,153
DVF15,2014-12-22 09:00,22,22.7,22.8,22.5,22.7,102
DVF15,2014-12-22 09:30,22,22.75,22.8,22.45,22.5,100
DVF15,2014-12-22 10:00,22,22.6,22.7,22.35,22.45,643
DVF15,2014-12-22 10:30,22,22.5,22.5,22.5,22.5,22
DVF15,2014-12-23 02:00,23,22.4,22.4,22.4,22.4,1
DVF15,2014-12-23 02:30,23,22.4,22.5,22.4,22.45,10
DVF15,2014-12-23 03:00,23,22.4,22.5,22.2,22.5,160
DVF15,2014-12-23 03:30,23,22.5,22.5,22.25,22.35,269
DVF15,2014-12-23 04:00,23,22.4,22.4,22.3,22.35,50
DVF15,2014-12-23 04:30,23,22.3,22.35,22.3,22.35,58
DVF15,2014-12-23 05:00,23,22.35,22.35,22.2,22.2,72
DVF15,2014-12-23 05:30,23,22.2,22.25,22.15,22.2,65
DVF15,2014-12-23 06:00,23,22.2,22.25,22.2,22.2,10
DVF15,2014-12-23 06:30,23,22.2,22.25,22.15,22.15,11
DVF15,2014-12-23 07:00,23,22.2,22.35,22.2,22.35,54
DVF15,2014-12-23 07:30,23,22.35,22.35,22.25,22.35,140
DVF15,2014-12-23 08:00,23,22.35,22.35,22.25,22.3,101
DVF15,2014-12-23 08:30,23,22.25,22.4,22.25,22.3,78
DVF15,2014-12-23 09:00,23,22.3,22.55,22.3,22.4,101
DVF15,2014-12-23 09:30,23,22.4,22.55,22.35,22.4,174
DVF15,2014-12-23 10:00,23,22.4,22.5,22.2,22.3,279
DVF15,2014-12-23 10:30,23,22.5,22.5,22.5,22.5,22
DVF15,2014-12-29 02:00,29,22.35,22.7,22.35,22.65,486
DVF15,2014-12-29 02:30,29,22.7,23.05,22.7,23,195
DVF15,2014-12-29 03:00,29,23.05,23.35,23.05,23.35,607
DVF15,2014-12-29 03:30,29,23.35,23.55,23.3,23.4,189
DVF15,2014-12-29 04:00,29,23.1,23.3,23.1,23.3,254
DVF15,2014-12-29 04:30,29,23.3,24,23.25,23.3,495
DVF15,2014-12-29 05:00,29,23.25,23.3,23.05,23.3,52
DVF15,2014-12-29 05:30,29,23.3,23.35,23.3,23.35,3
DVF15,2014-12-29 06:00,29,23.35,23.4,23.35,23.4,5
DVF15,2014-12-29 06:30,29,23.45,23.55,23.45,23.55,28
DVF15,2014-12-29 07:00,29,23.55,23.55,23.55,23.55,109
DVF15,2014-12-29 07:30,29,23.65,23.65,23.6,23.6,13
DVF15,2014-12-29 08:00,29,23.6,23.65,23.6,23.6,35
DVF15,2014-12-29 08:30,29,23.6,23.6,23.4,23.55,141
DVF15,2014-12-29 09:00,29,23.6,23.7,23.55,23.7,139
DVF15,2014-12-29 09:30,29,23.7,23.7,23.45,23.55,102
DVF15,2014-12-29 10:00,29,23.5,23.6,23.4,23.55,521
DVF15,2014-12-29 10:30,29,23.9,23.9,23.9,23.9,22
DVF15,2014-12-30 02:00,30,23.95,24.05,23.9,23.95,109
DVF15,2014-12-30 02:30,30,23.95,24.05,23.7,23.75,559
DVF15,2014-12-30 03:00,30,23.75,23.8,23.6,23.6,139
DVF15,2014-12-30 03:30,30,23.55,23.6,23.5,23.5,121
DVF15,2014-12-30 04:00,30,23.5,23.6,23.5,23.55,15
DVF15,2014-12-30 04:30,30,23.55,23.9,23.55,23.85,847
DVF15,2014-12-30 05:00,30,23.9,24.05,23.85,24,200
DVF15,2014-12-30 06:00,30,24,24,24,24,12
DVF15,2014-12-30 06:30,30,24,24.05,23.85,23.95,195
DVF15,2014-12-30 07:00,30,24,24.1,24,24.1,175
DVF15,2014-12-30 07:30,30,24.05,24.05,24,24.05,57
DVF15,2014-12-30 08:00,30,24.05,24.2,23.95,24.2,237
DVF15,2014-12-30 08:30,30,24.15,24.3,24.15,24.3,623
DVF15,2014-12-30 09:00,30,24.3,24.4,24.3,24.3,41
DVF15,2014-12-30 09:30,30,24.3,24.4,24.25,24.3,151
DVF15,2014-12-30 10:00,30,24.25,24.8,24.25,24.8,1067
DVF15,2014-12-30 10:30,30,24.9,24.9,24.9,24.9,74
DVF15,2015-01-02 02:00,2,24.8,25.5,24.8,25.5,716
DVF15,2015-01-02 02:30,2,25.5,25.85,25.4,25.85,1643
DVF15,2015-01-02 03:00,2,25.85,26.4,25.75,25.8,2288
DVF15,2015-01-02 03:30,2,25.8,25.95,25.65,25.7,318
DVF15,2015-01-02 04:00,2,25.6,26.1,25.6,26,966
DVF15,2015-01-02 04:30,2,25.95,26,25.85,25.85,177
DVF15,2015-01-02 05:00,2,25.85,26.05,25.8,26.05,62
DVF15,2015-01-02 05:30,2,26.15,26.15,26,26.05,6
DVF15,2015-01-02 06:00,2,26.05,26.05,25.9,25.9,85
DVF15,2015-01-02 06:30,2,26,26.05,25.9,25.9,48
DVF15,2015-01-02 07:00,2,26,26,25.8,25.8,125
DVF15,2015-01-02 07:30,2,25.8,25.85,25.65,25.65,428
DVF15,2015-01-02 08:00,2,25.7,25.7,25.5,25.65,28
DVF15,2015-01-02 08:30,2,25.5,25.65,25.35,25.6,100
DVF15,2015-01-02 09:00,2,25.7,25.85,25.65,25.75,264
DVF15,2015-01-02 09:30,2,25.8,26.8,25.8,26.45,1201
DVF15,2015-01-02 10:00,2,26.55,27.1,26.55,26.55,2296
DVF15,2015-01-02 10:30,2,26.7,26.7,26.7,26.7,22
DVF15,2015-01-05 02:00,5,27.1,27.1,26.45,26.45,1137
DVF15,2015-01-05 02:30,5,26.45,26.5,26.3,26.4,930
DVF15,2015-01-05 03:00,5,26.4,26.7,26.4,26.7,563
DVF15,2015-01-05 03:30,5,26.7,26.8,26.7,26.8,242
DVF15,2015-01-05 04:00,5,26.75,26.8,26.6,26.65,66
DVF15,2015-01-05 04:30,5,26.7,26.95,26.7,26.95,396
DVF15,2015-01-05 05:00,5,26.95,27.05,26.65,26.65,445
DVF15,2015-01-05 05:30,5,26.7,26.85,26.7,26.85,286
DVF15,2015-01-05 06:00,5,26.85,26.95,26.85,26.9,74
DVF15,2015-01-05 06:30,5,26.8,26.85,26.7,26.8,50
DVF15,2015-01-05 07:00,5,26.75,26.95,26.75,26.95,215
DVF15,2015-01-05 07:30,5,26.95,27.15,26.95,27.15,485
DVF15,2015-01-05 08:00,5,27.1,27.1,26.9,26.9,676
DVF15,2015-01-05 08:30,5,26.95,27.5,26.95,27.35,1745
DVF15,2015-01-05 09:00,5,27.4,27.4,27.15,27.3,804
DVF15,2015-01-05 09:30,5,27.35,27.5,27.25,27.4,284
DVF15,2015-01-05 10:00,5,27.4,28.1,27.4,27.9,1364
DVF15,2015-01-05 10:30,5,28.05,28.05,28.05,28.05,31
DVF15,2015-01-06 02:00,6,27.8,27.95,27.55,27.7,308
DVF15,2015-01-06 02:30,6,27.7,28.25,27.7,28.15,614
DVF15,2015-01-06 03:00,6,28.15,28.3,27.7,27.8,182
DVF15,2015-01-06 03:30,6,27.8,27.95,27.65,27.9,466
DVF15,2015-01-06 04:00,6,27.95,28.1,27.7,27.75,270
DVF15,2015-01-06 04:30,6,27.75,27.95,27.75,27.85,299
DVF15,2015-01-06 05:00,6,27.8,27.8,27.45,27.45,205
DVF15,2015-01-06 05:30,6,27.35,27.4,27.15,27.2,104
DVF15,2015-01-06 06:00,6,27.25,27.35,27.2,27.25,72
DVF15,2015-01-06 06:30,6,27.25,27.35,27.2,27.25,648
DVF15,2015-01-06 07:00,6,27.2,27.2,27,27.1,998
DVF15,2015-01-06 07:30,6,27.1,27.4,27.1,27.4,662
DVF15,2015-01-06 08:00,6,27.35,27.4,26.95,26.95,1146
DVF15,2015-01-06 08:30,6,26.95,27.05,26.8,27,765
DVF15,2015-01-06 09:00,6,27.05,27.2,26.55,26.55,1303
DVF15,2015-01-06 09:30,6,26.65,27.1,26.6,27.05,1024
DVF15,2015-01-06 10:00,6,27.2,28.1,27.2,28.05,2254
DVF15,2015-01-06 10:30,6,28.25,28.25,28.25,28.25,22
DVF15,2015-01-07 02:00,7,27.65,27.7,27.35,27.45,1014
DVF15,2015-01-07 02:30,7,27.35,27.5,27.3,27.3,387
DVF15,2015-01-07 03:00,7,27.25,27.5,27.2,27.5,500
DVF15,2015-01-07 03:30,7,27.55,27.75,27.35,27.35,195
DVF15,2015-01-07 04:00,7,27.4,27.4,27,27,546
DVF15,2015-01-07 04:30,7,26.95,27,26.75,26.8,312
DVF15,2015-01-07 05:00,7,26.8,26.85,26.8,26.8,36
DVF15,2015-01-07 05:30,7,26.85,27.05,26.85,27,307
DVF15,2015-01-07 06:00,7,26.8,26.95,26.8,26.95,31
DVF15,2015-01-07 06:30,7,27,27,27,27,14
DVF15,2015-01-07 07:00,7,26.8,26.9,26.8,26.85,41
DVF15,2015-01-07 07:30,7,26.75,26.8,26.75,26.8,222
DVF15,2015-01-07 08:00,7,26.75,26.85,26.75,26.8,131
DVF15,2015-01-07 08:30,7,26.75,26.85,26.7,26.7,783
DVF15,2015-01-07 09:00,7,26.7,26.95,26.7,26.95,71
DVF15,2015-01-07 09:30,7,26.9,27.05,26.75,26.95,193
DVF15,2015-01-07 10:00,7,26.85,27.25,26.85,27.2,611
DVF15,2015-01-07 10:30,7,27.25,27.25,27.25,27.25,37
DVF15,2015-01-08 02:00,8,26.4,26.4,26.05,26.05,119
DVF15,2015-01-08 02:30,8,26.1,26.15,25.9,25.95,443
DVF15,2015-01-08 03:00,8,25.95,26.1,25.95,26.1,678
DVF15,2015-01-08 03:30,8,26.1,26.1,26,26.05,40
DVF15,2015-01-08 04:00,8,26,26.1,25.95,26.1,685
DVF15,2015-01-08 04:30,8,26.05,26.05,25.95,25.95,145
DVF15,2015-01-08 05:00,8,25.9,25.9,25.8,25.85,127
DVF15,2015-01-08 05:30,8,25.8,25.9,25.75,25.75,465
DVF15,2015-01-08 06:00,8,25.8,25.85,25.6,25.6,90
DVF15,2015-01-08 06:30,8,25.6,25.7,25.5,25.65,299
DVF15,2015-01-08 07:00,8,25.65,25.75,25.5,25.7,112
DVF15,2015-01-08 07:30,8,25.65,25.75,25.6,25.7,137
DVF15,2015-01-08 08:00,8,25.7,25.8,25.65,25.65,257
DVF15,2015-01-08 08:30,8,25.75,25.8,25.55,25.7,1021
DVF15,2015-01-08 09:00,8,25.65,25.7,25.55,25.65,1083
DVF15,2015-01-08 09:30,8,25.65,25.8,25.6,25.6,897
DVF15,2015-01-08 10:00,8,25.6,25.7,25.5,25.55,1677
DVF15,2015-01-08 10:30,8,25.7,25.7,25.7,25.7,22
DVF15,2015-01-09 02:00,9,25.65,26.15,25.65,26.1,654
DVF15,2015-01-09 02:30,9,26.05,26.05,25.75,25.75,1349
DVF15,2015-01-09 03:00,9,25.65,25.65,25.25,25.3,765
DVF15,2015-01-09 03:30,9,25.35,25.7,25.3,25.55,344
DVF15,2015-01-09 04:00,9,25.65,25.65,25.55,25.65,266
DVF15,2015-01-09 04:30,9,25.65,26.2,25.65,26,213
DVF15,2015-01-09 05:00,9,25.95,26,25.85,25.85,89
DVF15,2015-01-09 05:30,9,25.95,26.1,25.95,26.1,66
DVF15,2015-01-09 06:00,9,26.05,26.05,26.05,26.05,1
DVF15,2015-01-09 06:30,9,26,26.05,26,26.05,230
DVF15,2015-01-09 07:00,9,26,26.1,26,26.05,25
DVF15,2015-01-09 07:30,9,26.05,26.05,25.35,25.5,1044
DVF15,2015-01-09 08:00,9,25.55,25.55,25.45,25.45,124
DVF15,2015-01-09 08:30,9,25.6,26.5,25.6,26.45,843
DVF15,2015-01-09 09:00,9,26.45,26.95,26.05,26.8,3277
DVF15,2015-01-09 09:30,9,26.85,27.15,26.45,26.6,2400
DVF15,2015-01-09 10:00,9,26.6,27.1,26.6,26.8,1362
DVF15,2015-01-09 10:30,9,26.85,26.85,26.85,26.85,60
DVF15,2015-01-12 02:00,12,26.5,26.5,26.15,26.15,631
DVF15,2015-01-12 02:30,12,26.15,26.6,26.05,26.6,637
DVF15,2015-01-12 03:00,12,26.7,27.15,26.7,26.9,523
DVF15,2015-01-12 03:30,12,26.85,26.9,26.35,26.35,563
DVF15,2015-01-12 04:00,12,26.35,26.6,26.3,26.6,531
DVF15,2015-01-12 04:30,12,26.65,26.65,26.6,26.6,12
DVF15,2015-01-12 05:00,12,26.65,26.7,26.65,26.7,129
DVF15,2015-01-12 05:30,12,26.75,26.85,26.75,26.8,229
DVF15,2015-01-12 06:00,12,26.9,27.25,26.9,27.2,193
DVF15,2015-01-12 06:30,12,27.2,27.65,27.15,27.6,1528
DVF15,2015-01-12 07:00,12,27.65,27.7,27.45,27.6,313
DVF15,2015-01-12 07:30,12,27.55,27.75,27.55,27.65,267
DVF15,2015-01-12 08:00,12,27.45,27.55,27.35,27.45,269
DVF15,2015-01-12 08:30,12,27.4,29.15,27.4,28.9,2427
DVF15,2015-01-12 09:00,12,28.9,29.1,28.2,28.35,818
DVF15,2015-01-12 09:30,12,28.55,28.6,28.05,28.1,714
DVF15,2015-01-12 10:00,12,28,28.2,27.9,28.1,1540
DVF15,2015-01-12 10:30,12,28.1,28.1,28.1,28.1,106
DVF15,2015-01-13 02:00,13,28.15,28.15,27.65,27.7,1384
DVF15,2015-01-13 02:30,13,27.7,28,27.7,27.95,569
DVF15,2015-01-13 03:00,13,28,28.2,27.95,27.95,1181
DVF15,2015-01-13 03:30,13,27.9,27.9,27.65,27.8,571
DVF15,2015-01-13 04:00,13,27.8,28.25,27.8,28.25,234
DVF15,2015-01-13 04:30,13,28.15,28.15,28,28.1,289
DVF15,2015-01-13 05:00,13,28.05,28.15,27.85,27.9,390
DVF15,2015-01-13 05:30,13,27.85,27.85,27.6,27.6,120
DVF15,2015-01-13 06:00,13,27.6,27.85,27.6,27.8,758
DVF15,2015-01-13 06:30,13,27.8,27.85,27.75,27.85,20
DVF15,2015-01-13 07:00,13,27.85,27.9,27.8,27.9,80
DVF15,2015-01-13 07:30,13,27.8,27.9,27.65,27.75,271
DVF15,2015-01-13 08:00,13,27.7,27.95,27.65,27.9,515
DVF15,2015-01-13 08:30,13,27.85,27.9,27.7,27.75,416
DVF15,2015-01-13 09:00,13,27.75,27.95,27.55,27.65,545
DVF15,2015-01-13 09:30,13,27.6,27.65,27.5,27.65,623
DVF15,2015-01-13 10:00,13,27.6,27.65,27.5,27.55,880
DVF15,2015-01-13 10:30,13,27.6,27.6,27.6,27.6,155
DVF15,2015-01-14 02:00,14,29,29.1,28.65,28.9,2168
DVF15,2015-01-14 02:30,14,28.8,29,28.2,28.55,2356
DVF15,2015-01-14 03:00,14,28.45,28.55,28.25,28.25,416
DVF15,2015-01-14 03:30,14,28.25,28.25,27.8,27.85,768
DVF15,2015-01-14 04:00,14,27.75,28.05,27.7,28.05,807
DVF15,2015-01-14 04:30,14,28.15,28.35,28.05,28.35,157
DVF15,2015-01-14 05:00,14,28.3,28.4,28.15,28.15,430
DVF15,2015-01-14 05:30,14,28.05,28.15,28,28.1,703
DVF15,2015-01-14 06:00,14,28.3,28.3,28.15,28.2,212
DVF15,2015-01-14 06:30,14,28.35,28.4,28.3,28.35,132
DVF15,2015-01-14 07:00,14,28.45,28.5,28.45,28.5,439
DVF15,2015-01-14 07:30,14,28.6,29,28.55,28.85,1651
DVF15,2015-01-14 08:00,14,28.8,29.1,28.8,29,323
DVF15,2015-01-14 08:30,14,28.9,29.15,28.5,28.85,1059
DVF15,2015-01-14 09:00,14,28.8,28.85,28.35,28.75,1025
DVF15,2015-01-14 09:30,14,28.8,28.85,28.7,28.7,367
DVF15,2015-01-14 10:00,14,28.7,29,28.7,29,437
DVF15,2015-01-14 10:30,14,29.05,29.05,29.05,29.05,22
DVF15,2015-01-15 02:00,15,28.4,28.4,27.55,28.05,653
DVF15,2015-01-15 02:30,15,28.1,28.2,27.95,28.2,503
DVF15,2015-01-15 03:00,15,28.2,28.2,27.9,27.95,951
DVF15,2015-01-15 03:30,15,27.95,29.9,27.9,29.3,1867
DVF15,2015-01-15 04:00,15,29.5,29.5,28.35,28.4,769
DVF15,2015-01-15 04:30,15,28.45,29.55,28.45,29.55,1495
DVF15,2015-01-15 05:00,15,29.5,30.05,29.35,29.75,1868
DVF15,2015-01-15 05:30,15,29.75,29.75,29.3,29.3,1047
DVF15,2015-01-15 06:00,15,29.45,29.45,28.5,28.5,877
DVF15,2015-01-15 06:30,15,28.45,28.65,28.3,28.5,704
DVF15,2015-01-15 07:00,15,28.45,28.5,28.45,28.45,9
DVF15,2015-01-15 07:30,15,28.4,28.5,28.3,28.35,1240
DVF15,2015-01-15 08:00,15,28.45,28.55,28.4,28.45,336
DVF15,2015-01-15 08:30,15,28.45,28.9,28.35,28.65,1618
DVF15,2015-01-15 09:00,15,28.65,28.8,28,28.05,1829
DVF15,2015-01-15 09:30,15,28.05,28.45,27.9,27.9,2114
DVF15,2015-01-15 10:00,15,27.9,28.25,27.9,28,1374
DVF15,2015-01-15 10:30,15,27.95,27.95,27.95,27.95,107
DVF15,2015-01-16 02:00,16,28.1,28.35,28,28.3,1617
DVF15,2015-01-16 02:30,16,28.3,28.7,28.25,28.25,2249
DVF15,2015-01-16 03:00,16,28.3,28.55,28.3,28.55,93
DVF15,2015-01-16 03:30,16,28.6,29.4,28.6,28.9,1120
DVF15,2015-01-16 04:00,16,28.85,29,28.85,28.95,285
DVF15,2015-01-16 04:30,16,28.75,29.1,28.75,28.85,156
DVF15,2015-01-16 05:00,16,28.85,28.85,28.3,28.3,231
DVF15,2015-01-16 05:30,16,28.25,28.9,28.25,28.9,433
DVF15,2015-01-16 06:00,16,28.8,28.85,28.75,28.85,181
DVF15,2015-01-16 06:30,16,28.8,29.1,28.8,29.1,236
DVF15,2015-01-16 07:00,16,29,29.35,28.95,29.3,137
DVF15,2015-01-16 07:30,16,29.25,29.45,29.15,29.4,715
DVF15,2015-01-16 08:00,16,29.4,29.4,29.2,29.35,575
DVF15,2015-01-16 08:30,16,29.2,29.3,28.65,29,1416
DVF15,2015-01-16 09:00,16,28.9,29.3,28.9,29.15,444
DVF15,2015-01-16 09:30,16,29.15,29.2,29,29.1,749
DVF15,2015-01-16 10:00,16,29.1,29.2,28.55,28.7,1313
DVF15,2015-01-16 10:30,16,28.6,28.6,28.6,28.6,378
DVF15,2015-01-19 02:00,19,28.4,28.75,28.35,28.65,380
DVF15,2015-01-19 02:30,19,28.65,28.75,28.55,28.7,522
DVF15,2015-01-19 03:00,19,28.8,28.8,28.5,28.5,1414
DVF15,2015-01-19 03:30,19,28.45,28.65,28.4,28.65,592
DVF15,2015-01-19 04:00,19,28.55,28.55,28.55,28.55,2
DVF15,2015-01-19 04:30,19,28.55,28.6,28.55,28.6,23
DVF15,2015-01-19 05:00,19,28.45,28.45,28.45,28.45,13
DVF15,2015-01-19 05:30,19,28.45,28.5,28.35,28.5,594
DVF15,2015-01-19 06:00,19,28.3,28.3,28.05,28.05,676
DVF15,2015-01-19 06:30,19,28.15,28.15,28,28,328
DVF15,2015-01-19 07:00,19,28,28.05,27.85,27.85,294
DVF15,2015-01-19 07:30,19,27.8,27.85,27.45,27.55,162
DVF15,2015-01-19 08:00,19,27.45,27.65,27.4,27.4,1519
DVF15,2015-01-19 08:30,19,27.4,27.55,27.35,27.5,292
DVF15,2015-01-19 09:00,19,27.5,27.6,27.3,27.5,555
DVF15,2015-01-19 09:30,19,27.5,27.65,27.45,27.6,245
DVF15,2015-01-19 10:00,19,27.65,27.7,27.45,27.45,704
DVF15,2015-01-19 10:30,19,27.4,27.4,27.4,27.4,89
DVF15,2015-01-20 02:00,20,27.3,27.3,26.85,26.9,470
DVF15,2015-01-20 02:30,20,26.75,26.8,26.6,26.8,721
DVF15,2015-01-20 03:00,20,26.8,26.8,26.7,26.7,187
DVF15,2015-01-20 04:00,20,26.7,26.75,26.65,26.65,309
DVF15,2015-01-20 04:30,20,26.7,26.8,26.65,26.8,396
DVF15,2015-01-20 05:00,20,26.75,26.8,26.7,26.75,731
DVF15,2015-01-20 05:30,20,26.7,26.7,26.45,26.45,475
DVF15,2015-01-20 06:00,20,26.45,26.5,26.2,26.2,391
DVF15,2015-01-20 06:30,20,26.15,26.2,25.9,26,1779
DVF15,2015-01-20 07:00,20,25.95,26.05,25.9,26,1370
DVF15,2015-01-20 07:30,20,26,26.4,26,26.4,577
DVF15,2015-01-20 08:00,20,26.4,26.5,26.4,26.4,340
DVF15,2015-01-20 08:30,20,26.45,27.25,26.3,27.1,1463
DVF15,2015-01-20 09:00,20,27.1,27.1,26.45,26.55,1924
DVF15,2015-01-20 09:30,20,26.55,27,26.5,26.9,627
DVF15,2015-01-20 10:00,20,26.95,27,26.8,26.85,822
DVF15,2015-01-20 10:30,20,27.05,27.05,27.05,27.05,74
DVF15,2015-01-21 02:00,21,26.8,27.2,26.8,27.2,117
DVF15,2015-01-21 02:30,21,27.25,27.55,26.95,27.55,451
DVF15,2015-01-21 03:00,21,27.5,27.5,27.15,27.15,962
DVF15,2015-01-21 03:30,21,27.2,27.55,27.2,27.55,309
DVF15,2015-01-21 04:00,21,27.35,27.5,26.8,26.85,1480
DVF15,2015-01-21 04:30,21,26.9,26.9,26.7,26.7,992