DVG14,2013-06-24 04:00,24,25.4,25.4,25.4,25.4,5
DVG14,2013-06-25 04:00,25,25.2,25.2,25.2,25.2,75
DVG14,2013-06-25 06:30,25,25.2,25.2,25.2,25.2,75
DVG14,2013-06-26 05:00,26,25.25,25.25,25.25,25.25,200
DVG14,2013-07-04 06:00,4,25.35,25.35,25.35,25.35,75
DVG14,2013-07-04 07:30,4,25.2,25.2,25.2,25.2,20
DVG14,2013-07-08 09:30,8,25.5,25.5,25.5,25.5,1
DVG14,2013-07-10 03:30,10,24.9,24.9,24.9,24.9,1
DVG14,2013-07-15 05:30,15,24.35,24.35,24.3,24.3,125
DVG14,2013-07-15 06:00,15,24.2,24.2,24.15,24.15,300
DVG14,2013-07-15 06:30,15,24.05,24.05,24.05,24.05,50
DVG14,2013-07-16 10:00,16,24.3,24.3,24.3,24.3,300
DVG14,2013-07-17 03:30,17,24.35,24.35,24.35,24.35,1
DVG14,2013-07-19 10:00,19,24.05,24.05,24.05,24.05,5
DVG14,2013-07-25 10:00,25,23.85,23.85,23.85,23.85,200
DVG14,2013-07-26 10:00,26,23.7,23.7,23.7,23.7,300
DVG14,2013-07-29 09:30,29,23.55,23.55,23.55,23.55,3
DVG14,2013-07-30 10:00,30,23.55,23.55,23.55,23.55,2
DVG14,2013-08-05 08:00,5,22.9,22.9,22.9,22.9,50
DVG14,2013-08-06 08:30,6,22.75,22.8,22.75,22.8,36
DVG14,2013-08-06 09:30,6,23.05,23.05,23.05,23.05,360
DVG14,2013-08-07 10:00,7,23.15,23.15,23.15,23.15,5
DVG14,2013-08-08 09:30,8,22.85,22.85,22.85,22.85,5
DVG14,2013-08-12 10:00,12,22.7,22.7,22.7,22.7,3
DVG14,2013-08-13 08:30,13,22.7,22.75,22.7,22.75,10
DVG14,2013-08-13 09:00,13,22.8,22.8,22.8,22.8,2
DVG14,2013-08-13 09:30,13,22.85,22.85,22.85,22.85,100
DVG14,2013-08-13 10:00,13,22.85,22.85,22.7,22.7,400
DVG14,2013-08-15 07:30,15,23.15,23.15,23.15,23.15,8
DVG14,2013-08-15 10:00,15,23.05,23.05,23.05,23.05,70
DVG14,2013-08-16 09:30,16,22.85,22.85,22.85,22.85,11
DVG14,2013-08-16 10:00,16,22.8,22.8,22.8,22.8,6
DVG14,2013-08-19 10:00,19,22.95,22.95,22.95,22.95,100
DVG14,2013-08-20 03:30,20,23.2,23.2,23.2,23.2,6
DVG14,2013-08-20 06:00,20,23.1,23.1,23.1,23.1,3
DVG14,2013-08-20 06:30,20,23,23,23,23,100
DVG14,2013-08-20 08:30,20,23.15,23.15,23.15,23.15,23
DVG14,2013-08-20 10:00,20,23.1,23.1,23.1,23.1,1100
DVG14,2013-08-21 06:00,21,23.15,23.15,23.15,23.15,1
DVG14,2013-08-21 08:00,21,23.2,23.2,23.2,23.2,2
DVG14,2013-08-21 08:30,21,23.25,23.25,23.25,23.25,8
DVG14,2013-08-21 10:00,21,23.2,23.3,23.2,23.25,186
DVG14,2013-08-21 10:30,21,23.25,23.25,23.25,23.25,25
DVG14,2013-08-22 08:30,22,22.7,22.7,22.7,22.7,6
DVG14,2013-08-22 10:00,22,22.6,22.7,22.6,22.65,108
DVG14,2013-08-23 10:00,23,22.55,22.6,22.55,22.55,125
DVG14,2013-08-26 09:30,26,22.5,22.5,22.35,22.35,15
DVG14,2013-08-26 10:00,26,22.45,22.45,22.4,22.4,200
DVG14,2013-08-27 03:30,27,22.85,22.85,22.85,22.85,25
DVG14,2013-08-27 07:00,27,22.85,23,22.85,23,82
DVG14,2013-08-27 07:30,27,23,23,23,23,100
DVG14,2013-08-27 08:30,27,23.05,23.05,23.05,23.05,5
DVG14,2013-08-27 09:00,27,23.1,23.15,23.1,23.15,150
DVG14,2013-08-27 09:30,27,23.35,23.35,23.35,23.35,1
DVG14,2013-08-27 10:00,27,23.35,23.35,23.25,23.25,30
DVG14,2013-08-28 08:00,28,23.85,24.05,23.85,24.05,150
DVG14,2013-08-28 09:00,28,23.85,23.85,23.85,23.85,1
DVG14,2013-08-28 09:30,28,23.85,23.85,23.85,23.85,19
DVG14,2013-08-28 10:00,28,23.7,23.8,23.65,23.8,250
DVG14,2013-08-29 08:00,29,23.45,23.45,23.45,23.45,100
DVG14,2013-08-29 09:30,29,23.35,23.35,23.35,23.35,10
DVG14,2013-08-29 10:00,29,23.2,23.2,23.15,23.15,260
DVG14,2013-08-30 02:00,30,23.25,23.3,23.15,23.3,20
DVG14,2013-08-30 03:00,30,23.45,23.45,23.45,23.45,50
DVG14,2013-08-30 06:00,30,23.45,23.45,23.45,23.45,100
DVG14,2013-08-30 08:30,30,23.6,23.6,23.6,23.6,50
DVG14,2013-08-30 09:00,30,23.7,23.7,23.7,23.7,5
DVG14,2013-08-30 10:00,30,23.65,23.7,23.55,23.55,252
DVG14,2013-09-02 09:30,2,23.45,23.45,23.45,23.45,100
DVG14,2013-09-02 10:00,2,23.45,23.6,23.45,23.6,101
DVG14,2013-09-03 10:00,3,23.25,23.35,23.25,23.3,135
DVG14,2013-09-04 02:00,4,23.25,23.4,23.25,23.4,75
DVG14,2013-09-04 02:30,4,23.55,23.55,23.55,23.55,100
DVG14,2013-09-04 03:00,4,23.4,23.4,23.4,23.4,25
DVG14,2013-09-04 04:30,4,23.65,23.65,23.65,23.65,50
DVG14,2013-09-04 09:30,4,23.55,23.55,23.55,23.55,50
DVG14,2013-09-04 10:00,4,23.4,23.55,23.4,23.55,316
DVG14,2013-09-04 10:30,4,23.55,23.55,23.55,23.55,8
DVG14,2013-09-05 03:00,5,23.5,23.5,23.5,23.5,40
DVG14,2013-09-05 07:30,5,23.45,23.45,23.45,23.45,100
DVG14,2013-09-05 10:00,5,23.45,23.45,23.2,23.2,250
DVG14,2013-09-06 02:30,6,23.4,23.4,23.4,23.4,50
DVG14,2013-09-06 06:30,6,23.3,23.3,23.3,23.3,50
DVG14,2013-09-06 10:00,6,23.05,23.05,22.95,22.95,250
DVG14,2013-09-09 02:30,9,23.1,23.1,23.1,23.1,50
DVG14,2013-09-09 06:00,9,23.2,23.2,23.2,23.2,50
DVG14,2013-09-09 08:30,9,23.2,23.2,23.2,23.2,80
DVG14,2013-09-09 09:30,9,23.1,23.1,23.1,23.1,100
DVG14,2013-09-09 10:00,9,23.05,23.05,22.9,22.9,450
DVG14,2013-09-10 02:00,10,22.8,22.85,22.8,22.85,104
DVG14,2013-09-10 02:30,10,22.75,22.75,22.75,22.75,50
DVG14,2013-09-10 07:00,10,22.65,22.65,22.65,22.65,250
DVG14,2013-09-10 09:30,10,22.65,22.65,22.65,22.65,50
DVG14,2013-09-10 10:00,10,22.65,22.65,22.65,22.65,116
DVG14,2013-09-11 10:00,11,22.3,22.3,22.3,22.3,5
DVG14,2013-09-12 04:00,12,22.35,22.35,22.35,22.35,200
DVG14,2013-09-12 06:30,12,22.35,22.35,22.35,22.35,100
DVG14,2013-09-12 08:30,12,22.4,22.4,22.4,22.4,300
DVG14,2013-09-12 10:00,12,22.35,22.35,22.35,22.35,100
DVG14,2013-09-13 07:30,13,22.6,22.6,22.6,22.6,53
DVG14,2013-09-13 08:00,13,22.55,22.55,22.45,22.45,37
DVG14,2013-09-13 09:30,13,22.6,22.6,22.6,22.6,3
DVG14,2013-09-13 10:00,13,22.55,22.55,22.55,22.55,49
DVG14,2013-09-16 09:30,16,22.35,22.35,22.35,22.35,100
DVG14,2013-09-16 10:00,16,22.35,22.35,22.35,22.35,100
DVG14,2013-09-17 09:00,17,22.2,22.2,22.2,22.2,15
DVG14,2013-09-17 10:00,17,22.2,22.2,22.2,22.2,300
DVG14,2013-09-18 02:00,18,22.4,22.4,22.4,22.4,250
DVG14,2013-09-18 04:30,18,22.25,22.25,22.15,22.15,200
DVG14,2013-09-18 07:00,18,22.15,22.15,22.15,22.15,49
DVG14,2013-09-18 07:30,18,22.15,22.15,22.15,22.15,30
DVG14,2013-09-18 08:30,18,22.2,22.2,22.2,22.2,20
DVG14,2013-09-18 09:00,18,22.2,22.25,22.2,22.25,59
DVG14,2013-09-18 10:00,18,22.25,22.25,21.95,21.95,236
DVG14,2013-09-19 07:30,19,21.8,21.8,21.8,21.8,50
DVG14,2013-09-19 08:30,19,21.8,21.8,21.8,21.8,50
DVG14,2013-09-19 10:00,19,21.85,21.85,21.75,21.75,238
DVG14,2013-09-20 02:00,20,21.45,21.45,21.45,21.45,10
DVG14,2013-09-20 07:00,20,21.65,21.65,21.65,21.65,50
DVG14,2013-09-20 10:00,20,21.8,21.85,21.7,21.85,105
DVG14,2013-09-23 07:00,23,21.8,21.8,21.8,21.8,100
DVG14,2013-09-23 10:00,23,22.05,22.05,22,22.05,941
DVG14,2013-09-24 08:00,24,21.85,21.85,21.85,21.85,10
DVG14,2013-09-24 08:30,24,21.85,21.85,21.8,21.85,40
DVG14,2013-09-24 09:00,24,21.9,21.9,21.85,21.85,35
DVG14,2013-09-24 10:00,24,21.8,21.95,21.8,21.95,599
DVG14,2013-09-25 02:30,25,21.9,21.9,21.9,21.9,100
DVG14,2013-09-25 04:00,25,21.85,21.85,21.85,21.85,44
DVG14,2013-09-25 04:30,25,21.8,21.8,21.8,21.8,54
DVG14,2013-09-25 05:00,25,21.8,21.8,21.8,21.8,2
DVG14,2013-09-25 06:30,25,21.9,21.9,21.9,21.9,50
DVG14,2013-09-25 09:00,25,21.9,21.9,21.9,21.9,5
DVG14,2013-09-25 10:00,25,21.8,21.95,21.8,21.95,789
DVG14,2013-09-25 10:30,25,21.9,21.9,21.9,21.9,4
DVG14,2013-09-26 06:00,26,21.95,21.95,21.95,21.95,100
DVG14,2013-09-26 08:30,26,21.9,21.9,21.9,21.9,250
DVG14,2013-09-26 10:00,26,21.95,22,21.95,21.95,950
DVG14,2013-09-27 05:30,27,21.8,21.8,21.8,21.8,40
DVG14,2013-09-27 07:30,27,21.95,21.95,21.95,21.95,5
DVG14,2013-09-27 08:00,27,22,22,22,22,100
DVG14,2013-09-27 08:30,27,21.95,21.95,21.95,21.95,3
DVG14,2013-09-27 10:00,27,22.05,22.15,22.05,22.15,650
DVG14,2013-09-30 05:00,30,22.4,22.4,22.4,22.4,100
DVG14,2013-09-30 09:00,30,22.35,22.35,22.35,22.35,50
DVG14,2013-09-30 10:00,30,22.45,22.55,22.45,22.55,327
DVG14,2013-10-01 02:30,1,22.2,22.2,22.2,22.2,50
DVG14,2013-10-01 04:00,1,22.25,22.25,22.25,22.25,52
DVG14,2013-10-01 09:30,1,22.25,22.25,22.2,22.2,150
DVG14,2013-10-01 10:00,1,22.2,22.3,22.2,22.3,433
DVG14,2013-10-02 04:00,2,22.4,22.4,22.4,22.4,50
DVG14,2013-10-02 04:30,2,22.3,22.3,22.3,22.3,100
DVG14,2013-10-02 07:30,2,22.3,22.3,22.3,22.3,50
DVG14,2013-10-02 09:00,2,22.45,22.45,22.45,22.45,2
DVG14,2013-10-02 10:00,2,22.4,22.5,22.4,22.5,177
DVG14,2013-10-03 02:00,3,22.4,22.45,22.4,22.45,51
DVG14,2013-10-03 03:00,3,22.4,22.4,22.4,22.4,49
DVG14,2013-10-03 03:30,3,22.4,22.4,22.4,22.4,10
DVG14,2013-10-03 04:30,3,22.4,22.4,22.4,22.4,2
DVG14,2013-10-03 05:00,3,22.45,22.45,22.45,22.45,2
DVG14,2013-10-03 06:00,3,22.45,22.45,22.45,22.45,49
DVG14,2013-10-03 10:00,3,22.6,22.75,22.6,22.75,367
DVG14,2013-10-04 03:30,4,22.7,22.7,22.6,22.6,184
DVG14,2013-10-04 08:30,4,22.55,22.55,22.55,22.55,100
DVG14,2013-10-04 10:00,4,22.55,22.65,22.55,22.65,225
DVG14,2013-10-07 04:00,7,23,23,23,23,1
DVG14,2013-10-07 10:00,7,22.5,22.5,22.5,22.5,100
DVG14,2013-10-08 08:00,8,22.6,22.65,22.6,22.65,100
DVG14,2013-10-08 09:00,8,22.7,22.7,22.7,22.7,6
DVG14,2013-10-08 09:30,8,22.75,22.75,22.75,22.75,3
DVG14,2013-10-08 10:00,8,22.8,22.85,22.7,22.7,262
DVG14,2013-10-09 03:00,9,22.9,22.9,22.85,22.85,24
DVG14,2013-10-09 03:30,9,22.75,22.75,22.75,22.75,100
DVG14,2013-10-09 04:00,9,22.65,22.65,22.65,22.65,100
DVG14,2013-10-09 04:30,9,22.65,22.65,22.65,22.65,10
DVG14,2013-10-09 05:00,9,22.65,22.65,22.65,22.65,96
DVG14,2013-10-09 05:30,9,22.7,22.7,22.7,22.7,50
DVG14,2013-10-09 06:30,9,22.75,22.75,22.75,22.75,50
DVG14,2013-10-09 08:00,9,22.8,22.85,22.8,22.85,8
DVG14,2013-10-09 08:30,9,22.9,22.9,22.9,22.9,8
DVG14,2013-10-09 09:30,9,22.95,22.95,22.95,22.95,100
DVG14,2013-10-09 10:00,9,23.1,23.15,23.1,23.15,253
DVG14,2013-10-10 03:00,10,22.7,22.7,22.6,22.6,300
DVG14,2013-10-10 03:30,10,22.6,22.6,22.6,22.6,200
DVG14,2013-10-10 04:30,10,22.55,22.55,22.55,22.55,100
DVG14,2013-10-10 05:00,10,22.6,22.6,22.6,22.6,1
DVG14,2013-10-10 07:00,10,22.55,22.55,22.55,22.55,190
DVG14,2013-10-10 08:30,10,22.55,22.55,22.45,22.55,400
DVG14,2013-10-10 09:00,10,22.55,22.55,22.55,22.55,400
DVG14,2013-10-10 09:30,10,22.4,22.4,22.4,22.4,100
DVG14,2013-10-10 10:00,10,22.55,22.55,22.55,22.55,896
DVG14,2013-10-11 08:00,11,22.35,22.35,22.35,22.35,45
DVG14,2013-10-11 08:30,11,22.35,22.35,22.35,22.35,25
DVG14,2013-10-11 10:00,11,22.3,22.3,22.15,22.15,151
DVG14,2013-10-14 10:00,14,22.35,22.45,22.35,22.4,458
DVG14,2013-10-15 04:00,15,21.8,21.8,21.8,21.8,1
DVG14,2013-10-15 06:30,15,21.8,21.8,21.8,21.8,8
DVG14,2013-10-15 08:00,15,21.85,21.85,21.85,21.85,100
DVG14,2013-10-15 08:30,15,21.9,21.9,21.9,21.9,5
DVG14,2013-10-15 10:00,15,21.75,21.75,21.75,21.75,113
DVG14,2013-10-16 02:30,16,21.8,21.8,21.8,21.8,100
DVG14,2013-10-16 03:00,16,21.8,21.8,21.8,21.8,100
DVG14,2013-10-16 05:00,16,21.9,21.9,21.9,21.9,5
DVG14,2013-10-16 08:00,16,21.8,21.8,21.8,21.8,100
DVG14,2013-10-16 09:30,16,21.7,21.7,21.6,21.6,37
DVG14,2013-10-16 10:00,16,21.6,21.6,21.4,21.6,863
DVG14,2013-10-16 10:30,16,21.5,21.5,21.5,21.5,1
DVG14,2013-10-17 05:00,17,21.25,21.25,21.25,21.25,10
DVG14,2013-10-17 07:00,17,21.25,21.25,21.25,21.25,105
DVG14,2013-10-17 07:30,17,21.3,21.35,21.3,21.35,101
DVG14,2013-10-17 08:30,17,21.3,21.3,21.25,21.25,50
DVG14,2013-10-17 09:00,17,21.3,21.3,21.2,21.2,130
DVG14,2013-10-17 09:30,17,21.25,21.3,21.25,21.3,63
DVG14,2013-10-17 10:00,17,21.25,21.25,21.2,21.2,228
DVG14,2013-10-18 02:00,18,21.35,21.35,21.35,21.35,10
DVG14,2013-10-18 03:30,18,21,21,21,21,5
DVG14,2013-10-18 07:00,18,20.9,20.9,20.9,20.9,1
DVG14,2013-10-18 08:30,18,20.8,20.8,20.8,20.8,200
DVG14,2013-10-18 09:00,18,20.7,20.7,20.7,20.7,25
DVG14,2013-10-18 09:30,18,20.6,20.7,20.6,20.65,174
DVG14,2013-10-18 10:00,18,20.65,20.7,20.65,20.65,469
DVG14,2013-10-21 03:30,21,20.65,20.65,20.65,20.65,10
DVG14,2013-10-21 05:00,21,20.7,20.7,20.7,20.7,25
DVG14,2013-10-21 09:00,21,20.65,20.65,20.65,20.65,60
DVG14,2013-10-21 09:30,21,20.8,20.8,20.8,20.8,100
DVG14,2013-10-21 10:00,21,20.75,20.75,20.6,20.6,231
DVG14,2013-10-22 07:00,22,20.6,20.6,20.5,20.5,101
DVG14,2013-10-22 07:30,22,20.5,20.55,20.5,20.55,114
DVG14,2013-10-22 08:30,22,20.35,20.35,20.35,20.35,35
DVG14,2013-10-22 09:30,22,20.55,20.55,20.5,20.5,23
DVG14,2013-10-22 10:00,22,20.45,20.45,20.45,20.45,14
DVG14,2013-10-23 08:30,23,20.75,20.85,20.75,20.85,16
DVG14,2013-10-23 09:00,23,20.8,20.8,20.8,20.8,9
DVG14,2013-10-23 10:00,23,20.7,20.7,20.7,20.7,200
DVG14,2013-10-23 10:30,23,20.7,20.7,20.7,20.7,20
DVG14,2013-10-24 02:30,24,20.6,20.7,20.6,20.7,150
DVG14,2013-10-24 10:00,24,20.55,20.55,20.55,20.55,52
DVG14,2013-10-25 10:00,25,20.65,20.65,20.45,20.5,415
DVG14,2013-10-25 10:30,25,20.5,20.5,20.5,20.5,5
DVG14,2013-10-28 08:30,28,20.65,20.65,20.65,20.65,10
DVG14,2013-10-28 09:00,28,20.65,20.65,20.6,20.6,10
DVG14,2013-10-28 11:00,28,20.7,20.75,20.65,20.7,146
DVG14,2013-10-29 08:00,29,20.45,20.5,20.45,20.5,45
DVG14,2013-10-29 09:00,29,20.5,20.5,20.5,20.5,8
DVG14,2013-10-29 10:00,29,20.5,20.5,20.5,20.5,192
DVG14,2013-10-29 10:30,29,20.45,20.45,20.45,20.45,100
DVG14,2013-10-29 11:00,29,20.45,20.5,20.4,20.5,436
DVG14,2013-10-30 06:00,30,20.45,20.45,20.45,20.45,50
DVG14,2013-10-30 08:00,30,20.5,20.5,20.5,20.5,5
DVG14,2013-10-30 09:00,30,20.6,20.6,20.6,20.6,100
DVG14,2013-10-30 10:00,30,20.6,20.6,20.6,20.6,350
DVG14,2013-10-30 11:00,30,20.55,20.65,20.55,20.65,56
DVG14,2013-10-31 06:00,31,20.55,20.55,20.55,20.55,30
DVG14,2013-10-31 08:30,31,20.55,20.65,20.55,20.65,52
DVG14,2013-10-31 10:30,31,20.55,20.55,20.5,20.5,84
DVG14,2013-10-31 11:00,31,20.4,20.5,20.35,20.5,56
DVG14,2013-11-01 09:00,1,20.4,20.5,20.4,20.5,130
DVG14,2013-11-01 09:30,1,20.55,20.55,20.5,20.5,100
DVG14,2013-11-01 10:00,1,20.6,20.65,20.6,20.65,171
DVG14,2013-11-01 10:30,1,20.7,20.7,20.7,20.7,45
DVG14,2013-11-01 11:00,1,20.7,20.7,20.7,20.7,5
DVG14,2013-11-01 11:30,1,20.65,20.65,20.65,20.65,5
DVG14,2013-11-04 08:00,4,20.55,20.55,20.55,20.55,10
DVG14,2013-11-04 10:00,4,20.55,20.55,20.55,20.55,80
DVG14,2013-11-05 04:00,5,20.6,20.6,20.55,20.55,30
DVG14,2013-11-05 05:30,5,20.6,20.6,20.6,20.6,12
DVG14,2013-11-05 06:00,5,20.6,20.6,20.6,20.6,28
DVG14,2013-11-05 07:30,5,20.65,20.7,20.65,20.65,102
DVG14,2013-11-05 08:00,5,20.65,20.65,20.65,20.65,199
DVG14,2013-11-05 08:30,5,20.65,20.65,20.65,20.65,100
DVG14,2013-11-05 09:00,5,20.7,20.7,20.7,20.7,50
DVG14,2013-11-05 09:30,5,20.7,20.7,20.7,20.7,1
DVG14,2013-11-05 10:00,5,20.55,20.55,20.55,20.55,12
DVG14,2013-11-06 07:00,6,20.4,20.4,20.4,20.4,25
DVG14,2013-11-06 07:30,6,20.45,20.45,20.45,20.45,20
DVG14,2013-11-06 08:00,6,20.45,20.45,20.45,20.45,250
DVG14,2013-11-06 08:30,6,20.45,20.5,20.45,20.5,626
DVG14,2013-11-06 09:00,6,20.5,20.55,20.5,20.55,550
DVG14,2013-11-06 10:00,6,20.55,20.55,20.55,20.55,150
DVG14,2013-11-07 06:30,7,20.2,20.2,20.15,20.2,101
DVG14,2013-11-07 07:00,7,20.2,20.2,20.2,20.2,1
DVG14,2013-11-07 07:30,7,20.2,20.2,20.15,20.15,125
DVG14,2013-11-07 08:00,7,20.2,20.2,20.2,20.2,22
DVG14,2013-11-07 09:00,7,20.4,20.4,20.4,20.4,35
DVG14,2013-11-07 09:30,7,20.5,20.5,20.5,20.5,3
DVG14,2013-11-07 10:00,7,20.6,20.6,20.5,20.5,167
DVG14,2013-11-07 10:30,7,20.5,20.5,20.5,20.5,7
DVG14,2013-11-08 04:00,8,20.6,20.6,20.6,20.6,10
DVG14,2013-11-08 05:30,8,20.7,20.75,20.7,20.75,30
DVG14,2013-11-08 10:00,8,20.6,20.6,20.55,20.55,250
DVG14,2013-11-08 10:30,8,20.6,20.6,20.6,20.6,17
DVG14,2013-11-11 08:30,11,20.45,20.45,20.45,20.45,50
DVG14,2013-11-11 10:00,11,20.5,20.5,20.35,20.35,338
DVG14,2013-11-12 03:30,12,20.5,20.5,20.5,20.5,200
DVG14,2013-11-12 04:30,12,20.5,20.5,20.45,20.45,25
DVG14,2013-11-12 05:30,12,20.45,20.45,20.45,20.45,22
DVG14,2013-11-12 06:00,12,20.6,20.65,20.6,20.65,17
DVG14,2013-11-12 07:00,12,20.5,20.6,20.5,20.6,101
DVG14,2013-11-12 08:30,12,20.55,20.55,20.55,20.55,100
DVG14,2013-11-12 10:00,12,20.6,20.65,20.55,20.55,381
DVG14,2013-11-13 03:00,13,20.7,20.7,20.7,20.7,100
DVG14,2013-11-13 03:30,13,20.7,20.7,20.7,20.7,50
DVG14,2013-11-13 04:00,13,20.75,20.75,20.75,20.75,13
DVG14,2013-11-13 04:30,13,20.8,20.85,20.8,20.85,240
DVG14,2013-11-13 06:00,13,20.8,20.8,20.8,20.8,60
DVG14,2013-11-13 06:30,13,20.9,20.9,20.9,20.9,12
DVG14,2013-11-13 07:00,13,20.9,20.9,20.9,20.9,88
DVG14,2013-11-13 07:30,13,20.8,20.9,20.8,20.9,16
DVG14,2013-11-13 08:30,13,20.9,20.9,20.75,20.75,105
DVG14,2013-11-13 09:00,13,20.9,20.9,20.7,20.7,300
DVG14,2013-11-13 09:30,13,20.85,20.85,20.75,20.75,252
DVG14,2013-11-13 10:00,13,20.8,20.8,20.75,20.75,225
DVG14,2013-11-14 02:00,14,20.4,20.4,20.4,20.4,25
DVG14,2013-11-14 03:00,14,20.5,20.5,20.5,20.5,1
DVG14,2013-11-14 03:30,14,20.5,20.5,20.5,20.5,30
DVG14,2013-11-14 04:00,14,20.65,20.65,20.65,20.65,400
DVG14,2013-11-14 04:30,14,20.65,20.65,20.65,20.65,150
DVG14,2013-11-14 05:00,14,20.65,20.65,20.65,20.65,56
DVG14,2013-11-14 05:30,14,20.7,20.7,20.7,20.7,25
DVG14,2013-11-14 07:00,14,20.6,20.6,20.6,20.6,10
DVG14,2013-11-14 07:30,14,20.65,20.65,20.65,20.65,5
DVG14,2013-11-14 08:00,14,20.65,20.65,20.65,20.65,1
DVG14,2013-11-14 08:30,14,20.65,20.65,20.65,20.65,2
DVG14,2013-11-14 09:00,14,20.65,20.65,20.65,20.65,50
DVG14,2013-11-14 09:30,14,20.65,20.65,20.6,20.6,100
DVG14,2013-11-14 10:00,14,20.45,20.5,20.45,20.45,210
DVG14,2013-11-15 03:00,15,20.4,20.4,20.4,20.4,6
DVG14,2013-11-15 03:30,15,20.45,20.45,20.45,20.45,1
DVG14,2013-11-15 04:30,15,20.45,20.45,20.45,20.45,20
DVG14,2013-11-15 07:00,15,20.45,20.5,20.45,20.5,24
DVG14,2013-11-15 07:30,15,20.45,20.45,20.45,20.45,1
DVG14,2013-11-15 09:00,15,20.5,20.5,20.5,20.5,1
DVG14,2013-11-15 09:30,15,20.4,20.4,20.4,20.4,45
DVG14,2013-11-15 10:00,15,20.4,20.4,20.35,20.35,705
DVG14,2013-11-18 02:00,18,20.5,20.5,20.5,20.5,5
DVG14,2013-11-18 02:30,18,20.5,20.6,20.5,20.6,51
DVG14,2013-11-18 03:00,18,20.6,20.6,20.55,20.6,366
DVG14,2013-11-18 03:30,18,20.6,20.6,20.5,20.5,300
DVG14,2013-11-18 04:00,18,20.5,20.5,20.45,20.5,324
DVG14,2013-11-18 04:30,18,20.5,20.55,20.5,20.55,247
DVG14,2013-11-18 05:00,18,20.45,20.45,20.45,20.45,195
DVG14,2013-11-18 05:30,18,20.4,20.4,20.4,20.4,50
DVG14,2013-11-18 06:00,18,20.3,20.3,20.3,20.3,10
DVG14,2013-11-18 07:00,18,20.35,20.35,20.35,20.35,18
DVG14,2013-11-18 08:00,18,20.3,20.3,20.3,20.3,21
DVG14,2013-11-18 08:30,18,20.35,20.35,20.35,20.35,12
DVG14,2013-11-18 09:00,18,20.4,20.4,20.4,20.4,81
DVG14,2013-11-18 09:30,18,20.4,20.4,20.4,20.4,5
DVG14,2013-11-18 10:00,18,20.25,20.3,20.2,20.3,400
DVG14,2013-11-19 02:30,19,20.5,20.5,20.5,20.5,1
DVG14,2013-11-19 05:30,19,20.4,20.4,20.4,20.4,1
DVG14,2013-11-19 09:00,19,20.4,20.4,20.4,20.4,100
DVG14,2013-11-19 10:00,19,20.4,20.4,20.4,20.4,252
DVG14,2013-11-20 03:30,20,20.35,20.35,20.35,20.35,4
DVG14,2013-11-20 04:30,20,20.35,20.35,20.35,20.35,50
DVG14,2013-11-20 08:30,20,20.4,20.4,20.4,20.4,75
DVG14,2013-11-20 09:00,20,20.3,20.3,20.25,20.25,75
DVG14,2013-11-20 09:30,20,20.3,20.3,20.3,20.3,3
DVG14,2013-11-20 10:00,20,20.3,20.3,20.25,20.25,448
DVG14,2013-11-21 02:00,21,20.55,20.55,20.55,20.55,5
DVG14,2013-11-21 02:30,21,20.55,20.55,20.55,20.55,1
DVG14,2013-11-21 03:00,21,20.4,20.4,20.4,20.4,1
DVG14,2013-11-21 04:00,21,20.3,20.3,20.3,20.3,300
DVG14,2013-11-21 04:30,21,20.2,20.25,20.2,20.25,211
DVG14,2013-11-21 06:00,21,20.3,20.3,20.3,20.3,150
DVG14,2013-11-21 06:30,21,20.3,20.3,20.3,20.3,250
DVG14,2013-11-21 08:00,21,20.2,20.2,20.2,20.2,100
DVG14,2013-11-21 09:30,21,20.1,20.1,20.1,20.1,50
DVG14,2013-11-21 10:00,21,20.05,20.05,20,20,675
DVG14,2013-11-22 02:00,22,19.95,19.95,19.95,19.95,3
DVG14,2013-11-22 02:30,22,19.9,19.9,19.9,19.9,2
DVG14,2013-11-22 03:00,22,19.95,19.95,19.95,19.95,6
DVG14,2013-11-22 03:30,22,19.9,19.95,19.9,19.95,23
DVG14,2013-11-22 04:30,22,19.9,19.95,19.9,19.95,26
DVG14,2013-11-22 05:30,22,19.95,19.95,19.95,19.95,12
DVG14,2013-11-22 06:00,22,19.9,19.9,19.9,19.9,15
DVG14,2013-11-22 07:00,22,19.9,19.9,19.9,19.9,230
DVG14,2013-11-22 07:30,22,19.95,19.95,19.95,19.95,1
DVG14,2013-11-22 08:00,22,20,20,20,20,300
DVG14,2013-11-22 08:30,22,19.95,19.95,19.95,19.95,100
DVG14,2013-11-22 09:00,22,19.95,19.95,19.95,19.95,300
DVG14,2013-11-22 10:00,22,19.95,19.95,19.85,19.85,234
DVG14,2013-11-25 02:30,25,19.65,19.65,19.65,19.65,37
DVG14,2013-11-25 03:30,25,19.65,19.65,19.65,19.65,174
DVG14,2013-11-25 04:00,25,19.65,19.65,19.65,19.65,50
DVG14,2013-11-25 05:00,25,19.55,19.55,19.55,19.55,100
DVG14,2013-11-25 05:30,25,19.55,19.55,19.55,19.55,20
DVG14,2013-11-25 07:00,25,19.55,19.55,19.55,19.55,40
DVG14,2013-11-25 08:30,25,19.6,19.65,19.6,19.65,500
DVG14,2013-11-25 09:00,25,19.7,19.7,19.65,19.65,550
DVG14,2013-11-25 10:00,25,19.65,19.65,19.55,19.55,150
DVG14,2013-11-26 02:30,26,19.5,19.5,19.5,19.5,10
DVG14,2013-11-26 03:00,26,19.5,19.55,19.5,19.55,194
DVG14,2013-11-26 03:30,26,19.55,19.55,19.55,19.55,102
DVG14,2013-11-26 06:30,26,19.5,19.5,19.5,19.5,26
DVG14,2013-11-26 07:00,26,19.5,19.5,19.5,19.5,24
DVG14,2013-11-26 08:30,26,19.5,19.5,19.5,19.5,228
DVG14,2013-11-26 09:00,26,19.55,19.55,19.55,19.55,130
DVG14,2013-11-26 09:30,26,19.5,19.5,19.5,19.5,25
DVG14,2013-11-26 10:00,26,19.45,19.5,19.4,19.45,160
DVG14,2013-11-27 02:00,27,19.35,19.45,19.35,19.4,242
DVG14,2013-11-27 02:30,27,19.45,19.45,19.45,19.45,127
DVG14,2013-11-27 03:30,27,19.35,19.35,19.35,19.35,50
DVG14,2013-11-27 05:00,27,19.25,19.25,19.25,19.25,3
DVG14,2013-11-27 06:00,27,19.25,19.25,19.25,19.25,10
DVG14,2013-11-27 07:00,27,19.25,19.25,19.25,19.25,105
DVG14,2013-11-27 08:00,27,19.2,19.2,19.2,19.2,5
DVG14,2013-11-27 08:30,27,19.3,19.3,19.3,19.3,115
DVG14,2013-11-27 09:30,27,19.35,19.35,19.35,19.35,50
DVG14,2013-11-27 10:00,27,19.3,19.3,19.15,19.15,199
DVG14,2013-11-28 02:00,28,19.2,19.25,19.2,19.2,30
DVG14,2013-11-28 02:30,28,19.1,19.1,19.1,19.1,115
DVG14,2013-11-28 03:00,28,19.05,19.05,19.05,19.05,5
DVG14,2013-11-28 03:30,28,19,19.05,19,19.05,314
DVG14,2013-11-28 04:00,28,19.05,19.15,19.05,19.15,426
DVG14,2013-11-28 04:30,28,19.15,19.15,19.15,19.15,5
DVG14,2013-11-28 05:00,28,19.15,19.2,19.15,19.2,303
DVG14,2013-11-28 05:30,28,19.2,19.2,19.2,19.2,50
DVG14,2013-11-28 07:00,28,19.2,19.2,19.2,19.2,10
DVG14,2013-11-28 07:30,28,19.2,19.2,19.2,19.2,20
DVG14,2013-11-28 08:00,28,19.2,19.2,19.2,19.2,100
DVG14,2013-11-28 09:00,28,19.15,19.15,19.15,19.15,1
DVG14,2013-11-28 10:00,28,19.15,19.15,19.15,19.15,150
DVG14,2013-11-28 10:30,28,19.15,19.15,19.15,19.15,18
DVG14,2013-11-29 02:30,29,19.2,19.2,19.2,19.2,5
DVG14,2013-11-29 03:00,29,19.2,19.2,19.2,19.2,14
DVG14,2013-11-29 04:00,29,19.25,19.25,19.25,19.25,94
DVG14,2013-11-29 04:30,29,19.25,19.25,19.25,19.25,103
DVG14,2013-11-29 06:30,29,19.25,19.25,19.25,19.25,13
DVG14,2013-11-29 07:30,29,19.25,19.25,19.25,19.25,6
DVG14,2013-11-29 08:00,29,19.25,19.25,19.2,19.2,119
DVG14,2013-11-29 08:30,29,19.25,19.25,19.25,19.25,45
DVG14,2013-11-29 09:00,29,19.25,19.25,19.25,19.25,123
DVG14,2013-11-29 09:30,29,19.3,19.35,19.3,19.35,533
DVG14,2013-11-29 10:00,29,19.35,19.35,19.3,19.35,591
DVG14,2013-12-02 02:00,2,19.15,19.4,19.1,19.4,31
DVG14,2013-12-02 03:00,2,19.45,19.45,19.4,19.4,230
DVG14,2013-12-02 03:30,2,19.4,19.4,19.4,19.4,2
DVG14,2013-12-02 04:00,2,19.45,19.45,19.45,19.45,233
DVG14,2013-12-02 04:30,2,19.4,19.4,19.4,19.4,13
DVG14,2013-12-02 06:30,2,19.4,19.4,19.4,19.4,85
DVG14,2013-12-02 09:30,2,19.35,19.35,19.35,19.35,10
DVG14,2013-12-02 10:00,2,19.4,19.4,19.3,19.3,329
DVG14,2013-12-03 02:00,3,19.45,19.45,19.45,19.45,25
DVG14,2013-12-03 02:30,3,19.4,19.45,19.4,19.4,52
DVG14,2013-12-03 03:00,3,19.45,19.45,19.45,19.45,6
DVG14,2013-12-03 04:00,3,19.55,19.55,19.55,19.55,100
DVG14,2013-12-03 05:30,3,19.6,19.6,19.6,19.6,10
DVG14,2013-12-03 06:00,3,19.6,19.6,19.6,19.6,249
DVG14,2013-12-03 06:30,3,19.65,19.65,19.65,19.65,225
DVG14,2013-12-03 08:00,3,19.65,19.7,19.65,19.7,230
DVG14,2013-12-03 08:30,3,19.7,19.7,19.7,19.7,100
DVG14,2013-12-03 09:00,3,19.55,19.65,19.55,19.65,58
DVG14,2013-12-03 09:30,3,19.65,19.7,19.65,19.65,100
DVG14,2013-12-03 10:00,3,19.7,19.8,19.65,19.7,379
DVG14,2013-12-03 10:30,3,19.7,19.7,19.7,19.7,30
DVG14,2013-12-04 02:00,4,19.55,19.55,19.55,19.55,5
DVG14,2013-12-04 03:00,4,19.55,19.6,19.55,19.55,202
DVG14,2013-12-04 03:30,4,19.6,19.6,19.6,19.6,19
DVG14,2013-12-04 05:00,4,19.65,19.7,19.65,19.7,35
DVG14,2013-12-04 05:30,4,19.75,19.75,19.75,19.75,50
DVG14,2013-12-04 06:30,4,20.05,20.05,20.05,20.05,43
DVG14,2013-12-04 07:00,4,20.25,20.35,20,20,54
DVG14,2013-12-04 07:30,4,20.05,20.05,20.05,20.05,153
DVG14,2013-12-04 08:00,4,19.9,19.95,19.9,19.95,11
DVG14,2013-12-04 08:30,4,19.9,19.95,19.9,19.95,110
DVG14,2013-12-04 09:00,4,19.85,19.85,19.85,19.85,82
DVG14,2013-12-04 09:30,4,19.85,19.85,19.85,19.85,29
DVG14,2013-12-04 10:00,4,19.85,19.9,19.85,19.85,551
DVG14,2013-12-05 02:00,5,19.9,19.9,19.9,19.9,3
DVG14,2013-12-05 03:00,5,19.8,19.8,19.8,19.8,72
DVG14,2013-12-05 03:30,5,19.75,19.75,19.75,19.75,100
DVG14,2013-12-05 04:30,5,19.65,19.65,19.65,19.65,53
DVG14,2013-12-05 05:00,5,19.65,19.65,19.6,19.6,117
DVG14,2013-12-05 05:30,5,19.7,19.7,19.7,19.7,100
DVG14,2013-12-05 08:00,5,19.8,19.8,19.65,19.65,19
DVG14,2013-12-05 09:00,5,19.85,19.9,19.85,19.9,100
DVG14,2013-12-05 09:30,5,19.85,19.85,19.85,19.85,200
DVG14,2013-12-05 10:00,5,19.9,20,19.85,19.85,559
DVG14,2013-12-06 02:00,6,19.7,19.7,19.65,19.65,223
DVG14,2013-12-06 03:00,6,19.75,19.75,19.75,19.75,40
DVG14,2013-12-06 03:30,6,19.75,19.8,19.75,19.8,2
DVG14,2013-12-06 07:00,6,19.8,19.9,19.8,19.9,20
DVG14,2013-12-06 08:00,6,19.6,19.65,19.6,19.65,60
DVG14,2013-12-06 10:00,6,19.6,19.6,19.5,19.5,889
DVG14,2013-12-06 10:30,6,19.5,19.5,19.5,19.5,4
DVG14,2013-12-09 04:00,9,19.35,19.35,19.25,19.25,22
DVG14,2013-12-09 05:00,9,19.35,19.35,19.35,19.35,150
DVG14,2013-12-09 08:30,9,19.25,19.25,19.25,19.25,50
DVG14,2013-12-09 09:00,9,19.2,19.25,19.2,19.25,56
DVG14,2013-12-09 10:00,9,19.3,19.3,19.1,19.1,520
DVG14,2013-12-10 02:00,10,19.1,19.1,19.1,19.1,25
DVG14,2013-12-10 02:30,10,19.05,19.05,19.05,19.05,150
DVG14,2013-12-10 04:00,10,18.95,19,18.95,19,10
DVG14,2013-12-10 07:00,10,19.2,19.4,19.2,19.4,109
DVG14,2013-12-10 07:30,10,19.35,19.55,19.35,19.55,9
DVG14,2013-12-10 08:30,10,19.4,19.45,19.4,19.45,12
DVG14,2013-12-10 09:00,10,19.4,19.4,19.4,19.4,300
DVG14,2013-12-10 09:30,10,19.4,19.4,19.35,19.35,107
DVG14,2013-12-10 10:00,10,19.35,19.35,19.25,19.25,512
DVG14,2013-12-11 02:00,11,19.3,19.3,19.3,19.3,53
DVG14,2013-12-11 03:00,11,19.3,19.3,19.25,19.25,100
DVG14,2013-12-11 03:30,11,19.25,19.25,19.25,19.25,50
DVG14,2013-12-11 04:30,11,19.3,19.3,19.3,19.3,475
DVG14,2013-12-11 06:00,11,19.3,19.3,19.3,19.3,1
DVG14,2013-12-11 08:00,11,19.25,19.25,19.25,19.25,2
DVG14,2013-12-11 08:30,11,19.25,19.35,19.25,19.3,206
DVG14,2013-12-11 09:00,11,19.35,19.4,19.35,19.4,75
DVG14,2013-12-11 09:30,11,19.45,19.45,19.45,19.45,80
DVG14,2013-12-11 10:00,11,19.45,19.5,19.4,19.45,552
DVG14,2013-12-12 02:30,12,19.6,19.6,19.6,19.6,1
DVG14,2013-12-12 03:00,12,19.45,19.45,19.45,19.45,1
DVG14,2013-12-12 03:30,12,19.6,19.6,19.6,19.6,50
DVG14,2013-12-12 04:00,12,19.6,19.6,19.6,19.6,50
DVG14,2013-12-12 04:30,12,19.6,19.7,19.6,19.7,24
DVG14,2013-12-12 05:00,12,19.65,19.7,19.65,19.7,110
DVG14,2013-12-12 06:00,12,19.7,19.7,19.7,19.7,72
DVG14,2013-12-12 06:30,12,19.7,19.8,19.7,19.8,203
DVG14,2013-12-12 07:00,12,19.75,19.75,19.65,19.7,57
DVG14,2013-12-12 07:30,12,19.65,19.65,19.55,19.55,308
DVG14,2013-12-12 09:00,12,19.65,19.65,19.65,19.65,5
DVG14,2013-12-12 10:00,12,19.5,19.55,19.45,19.45,795
DVG14,2013-12-13 02:00,13,19.5,19.5,19.5,19.5,100
DVG14,2013-12-13 02:30,13,19.4,19.4,19.4,19.4,5
DVG14,2013-12-13 03:00,13,19.35,19.4,19.35,19.4,2
DVG14,2013-12-13 04:30,13,19.4,19.4,19.4,19.4,8
DVG14,2013-12-13 05:00,13,19.4,19.4,19.3,19.3,37
DVG14,2013-12-13 05:30,13,19.35,19.35,19.35,19.35,69
DVG14,2013-12-13 06:30,13,19.25,19.4,19.25,19.4,133
DVG14,2013-12-13 07:00,13,19.45,19.55,19.45,19.55,11
DVG14,2013-12-13 07:30,13,19.7,19.8,19.7,19.8,177
DVG14,2013-12-13 08:00,13,19.75,19.75,19.7,19.7,2
DVG14,2013-12-13 08:30,13,19.7,19.8,19.7,19.8,53
DVG14,2013-12-13 09:00,13,19.75,19.75,19.75,19.75,20
DVG14,2013-12-13 09:30,13,19.8,19.8,19.6,19.6,17
DVG14,2013-12-13 10:00,13,19.55,19.55,19.5,19.55,672
DVG14,2013-12-16 02:00,16,19.55,19.55,19.5,19.5,21
DVG14,2013-12-16 02:30,16,19.5,19.5,19.45,19.45,18
DVG14,2013-12-16 03:00,16,19.45,19.45,19.45,19.45,1
DVG14,2013-12-16 04:00,16,19.25,19.25,19.1,19.15,94
DVG14,2013-12-16 04:30,16,19.15,19.2,19.1,19.1,118
DVG14,2013-12-16 05:00,16,19.05,19.2,19.05,19.2,6
DVG14,2013-12-16 05:30,16,19.2,19.25,19.2,19.25,151
DVG14,2013-12-16 06:00,16,19.2,19.2,19.2,19.2,81
DVG14,2013-12-16 06:30,16,19.2,19.2,19.2,19.2,7
DVG14,2013-12-16 07:00,16,19.15,19.15,19.15,19.15,7
DVG14,2013-12-16 08:00,16,19.2,19.25,19.2,19.25,10
DVG14,2013-12-16 09:00,16,19.2,19.25,19.2,19.2,31
DVG14,2013-12-16 09:30,16,19.2,19.2,19.2,19.2,18
DVG14,2013-12-16 10:00,16,19.25,19.3,19.25,19.25,508
DVG14,2013-12-17 02:00,17,19.5,19.8,19.5,19.7,303
DVG14,2013-12-17 02:30,17,19.7,19.75,19.65,19.65,217
DVG14,2013-12-17 03:00,17,19.65,19.65,19.65,19.65,45
DVG14,2013-12-17 03:30,17,19.65,19.65,19.6,19.6,79
DVG14,2013-12-17 04:00,17,19.6,19.65,19.6,19.65,63
DVG14,2013-12-17 04:30,17,19.6,19.65,19.6,19.65,65
DVG14,2013-12-17 06:00,17,19.55,19.55,19.55,19.55,100
DVG14,2013-12-17 06:30,17,19.55,19.55,19.55,19.55,50
DVG14,2013-12-17 07:00,17,19.45,19.5,19.45,19.5,41
DVG14,2013-12-17 07:30,17,19.45,19.45,19.45,19.45,52
DVG14,2013-12-17 08:00,17,19.45,19.45,19.45,19.45,2
DVG14,2013-12-17 08:30,17,19.55,19.55,19.55,19.55,50
DVG14,2013-12-17 09:30,17,19.45,19.55,19.45,19.55,62
DVG14,2013-12-17 10:00,17,19.6,19.65,19.55,19.55,342
DVG14,2013-12-18 02:00,18,19.5,19.55,19.35,19.45,52
DVG14,2013-12-18 02:30,18,19.3,19.3,18.85,18.9,146
DVG14,2013-12-18 03:00,18,18.9,19,18.85,18.95,208
DVG14,2013-12-18 03:30,18,18.85,18.95,18.85,18.95,76
DVG14,2013-12-18 04:00,18,19,19,18.85,18.85,166
DVG14,2013-12-18 04:30,18,18.95,18.95,18.9,18.95,57
DVG14,2013-12-18 05:00,18,19,19,19,19,34
DVG14,2013-12-18 05:30,18,18.9,18.9,18.9,18.9,35
DVG14,2013-12-18 06:00,18,18.9,18.95,18.9,18.95,2
DVG14,2013-12-18 06:30,18,19,19.05,19,19.05,80
DVG14,2013-12-18 07:00,18,19,19.05,19,19.05,13
DVG14,2013-12-18 07:30,18,19,19,19,19,75
DVG14,2013-12-18 08:00,18,19.05,19.05,19.05,19.05,37
DVG14,2013-12-18 08:30,18,19.05,19.05,18.95,19,766
DVG14,2013-12-18 09:00,18,19.05,19.1,19.05,19.1,99
DVG14,2013-12-18 09:30,18,19.05,19.1,19.05,19.1,55
DVG14,2013-12-18 10:00,18,19.1,19.1,19.05,19.1,955
DVG14,2013-12-19 02:00,19,18.7,18.7,18,18,674
DVG14,2013-12-19 02:30,19,18,18.35,18,18.35,480
DVG14,2013-12-19 03:00,19,18.4,18.4,18.35,18.35,153
DVG14,2013-12-19 03:30,19,18.3,18.4,18.3,18.3,394
DVG14,2013-12-19 04:00,19,18.35,18.35,18.35,18.35,200
DVG14,2013-12-19 04:30,19,18.3,18.3,18.3,18.3,203
DVG14,2013-12-19 05:00,19,18.3,18.3,18.3,18.3,111
DVG14,2013-12-19 05:30,19,18.4,18.4,18.4,18.4,200
DVG14,2013-12-19 06:00,19,18.4,18.4,18.4,18.4,235
DVG14,2013-12-19 06:30,19,18.4,18.4,18.4,18.4,60
DVG14,2013-12-19 07:00,19,18.45,18.45,18.45,18.45,45
DVG14,2013-12-19 07:30,19,18.45,18.5,18.45,18.5,466
DVG14,2013-12-19 08:00,19,18.55,18.55,18.55,18.55,9
DVG14,2013-12-19 08:30,19,18.5,18.5,18.45,18.45,6
DVG14,2013-12-19 09:00,19,18.45,18.45,18.45,18.45,110
DVG14,2013-12-19 09:30,19,18.45,18.45,18.4,18.4,131
DVG14,2013-12-19 10:00,19,18.35,18.45,18.35,18.35,1066
DVG14,2013-12-20 02:00,20,18.3,18.3,18.25,18.3,137
DVG14,2013-12-20 02:30,20,18.35,18.35,18.25,18.3,64
DVG14,2013-12-20 03:00,20,18.1,18.1,18.1,18.1,4
DVG14,2013-12-20 03:30,20,18,18,18,18,101
DVG14,2013-12-20 04:00,20,18,18.05,18,18,515
DVG14,2013-12-20 04:30,20,18,18.05,18,18.05,342
DVG14,2013-12-20 05:00,20,18,18.05,18,18.05,24
DVG14,2013-12-20 05:30,20,18.05,18.05,18.05,18.05,50
DVG14,2013-12-20 06:00,20,18.1,18.1,18.1,18.1,5
DVG14,2013-12-20 07:00,20,18.05,18.1,18.05,18.1,25
DVG14,2013-12-20 07:30,20,18.1,18.1,18.1,18.1,85
DVG14,2013-12-20 08:30,20,18.1,18.2,18.1,18.2,433
DVG14,2013-12-20 09:00,20,18.2,18.2,18.2,18.2,1
DVG14,2013-12-20 09:30,20,18.15,18.25,18.15,18.25,41
DVG14,2013-12-20 10:00,20,18.3,18.3,18.1,18.15,936
DVG14,2013-12-23 02:00,23,17.8,18.05,17.8,18.05,18
DVG14,2013-12-23 03:00,23,18,18.05,17.95,18.05,28
DVG14,2013-12-23 03:30,23,18.15,18.15,18.1,18.1,10
DVG14,2013-12-23 04:00,23,18.15,18.15,18.1,18.1,20
DVG14,2013-12-23 05:30,23,18.1,18.1,18.1,18.1,5
DVG14,2013-12-23 06:30,23,18,18,18,18,51
DVG14,2013-12-23 07:00,23,18,18,18,18,50
DVG14,2013-12-23 07:30,23,17.95,17.95,17.95,17.95,50
DVG14,2013-12-23 08:00,23,17.95,18,17.95,17.95,126
DVG14,2013-12-23 09:30,23,17.95,18,17.95,18,25
DVG14,2013-12-23 10:00,23,18,18.05,17.9,17.9,968
DVG14,2013-12-27 02:00,27,17.85,17.85,17.6,17.75,236
DVG14,2013-12-27 02:30,27,17.75,17.8,17.7,17.7,171
DVG14,2013-12-27 03:00,27,17.7,17.8,17.7,17.8,16
DVG14,2013-12-27 04:30,27,17.8,17.8,17.8,17.8,100
DVG14,2013-12-27 07:30,27,17.7,17.75,17.7,17.75,185
DVG14,2013-12-27 08:00,27,17.7,17.7,17.7,17.7,4
DVG14,2013-12-27 08:30,27,17.75,17.75,17.75,17.75,41
DVG14,2013-12-27 09:00,27,17.8,17.85,17.8,17.85,290
DVG14,2013-12-27 09:30,27,17.9,17.95,17.9,17.95,12
DVG14,2013-12-27 10:00,27,17.95,18,17.85,17.9,1288
DVG14,2013-12-30 02:00,30,17.85,17.85,17.75,17.75,72
DVG14,2013-12-30 02:30,30,17.75,17.75,17.75,17.75,3
DVG14,2013-12-30 03:00,30,17.8,17.8,17.8,17.8,3
DVG14,2013-12-30 03:30,30,17.95,17.95,17.95,17.95,5
DVG14,2013-12-30 04:00,30,17.95,17.95,17.95,17.95,10
DVG14,2013-12-30 04:30,30,18,18,17.9,17.9,28
DVG14,2013-12-30 05:00,30,18,18,18,18,20
DVG14,2013-12-30 06:00,30,18,18,18,18,1
DVG14,2013-12-30 06:30,30,18,18.05,18,18.05,33
DVG14,2013-12-30 07:00,30,18.05,18.05,18,18.05,67
DVG14,2013-12-30 07:30,30,18,18,18,18,50
DVG14,2013-12-30 08:30,30,18,18,18,18,3
DVG14,2013-12-30 09:30,30,18,18,18,18,2
DVG14,2013-12-30 10:00,30,18,18.05,17.85,17.85,267
DVG14,2014-01-02 02:00,2,17.7,18.05,17.6,17.95,186
DVG14,2014-01-02 02:30,2,17.95,18.15,17.95,18.1,441
DVG14,2014-01-02 03:00,2,18.15,18.35,18.15,18.3,50
DVG14,2014-01-02 03:30,2,18.3,18.5,18.3,18.4,180
DVG14,2014-01-02 04:00,2,18.4,18.4,18.35,18.4,182
DVG14,2014-01-02 05:00,2,18.45,18.45,18.4,18.4,102
DVG14,2014-01-02 05:30,2,18.2,18.25,18.2,18.25,93
DVG14,2014-01-02 06:00,2,18.25,18.3,18.25,18.3,62
DVG14,2014-01-02 06:30,2,18.25,18.25,18.2,18.2,40
DVG14,2014-01-02 07:00,2,18.25,18.25,18.2,18.2,11
DVG14,2014-01-02 07:30,2,18.25,18.35,18.25,18.3,73
DVG14,2014-01-02 08:00,2,18.3,18.4,18.3,18.35,29
DVG14,2014-01-02 08:30,2,18.4,18.55,18.4,18.5,283
DVG14,2014-01-02 09:00,2,18.5,18.65,18.5,18.6,286
DVG14,2014-01-02 09:30,2,18.6,18.65,18.55,18.65,332
DVG14,2014-01-02 10:00,2,18.65,18.7,18.5,18.55,1147
DVG14,2014-01-02 10:30,2,18.55,18.55,18.55,18.55,35
DVG14,2014-01-03 02:00,3,19,19,18.4,18.55,370
DVG14,2014-01-03 02:30,3,18.6,18.6,18.55,18.55,250
DVG14,2014-01-03 03:00,3,18.45,18.45,18.4,18.4,58
DVG14,2014-01-03 03:30,3,18.45,18.45,18.4,18.45,136
DVG14,2014-01-03 04:00,3,18.45,18.5,18.45,18.5,72
DVG14,2014-01-03 04:30,3,18.4,18.4,18.4,18.4,50
DVG14,2014-01-03 05:30,3,18.4,18.4,18.25,18.3,169
DVG14,2014-01-03 06:00,3,18.35,18.35,18.35,18.35,51
DVG14,2014-01-03 06:30,3,18.35,18.35,18.25,18.25,134
DVG14,2014-01-03 07:00,3,18.25,18.25,18.2,18.25,89
DVG14,2014-01-03 07:30,3,18.25,18.3,18.2,18.25,126
DVG14,2014-01-03 08:00,3,18.25,18.3,18.25,18.3,33
DVG14,2014-01-03 08:30,3,18.3,18.3,18.25,18.3,73
DVG14,2014-01-03 09:00,3,18.25,18.3,18.25,18.3,204
DVG14,2014-01-03 09:30,3,18.25,18.3,18.25,18.3,172
DVG14,2014-01-03 10:00,3,18.25,18.4,18.25,18.4,654
DVG14,2014-01-06 02:00,6,18.2,18.3,18,18.1,864
DVG14,2014-01-06 02:30,6,18,18.2,18,18.2,353
DVG14,2014-01-06 03:00,6,18.2,18.3,18.1,18.2,100
DVG14,2014-01-06 03:30,6,18.15,18.15,18.15,18.15,306
DVG14,2014-01-06 04:00,6,18.15,18.15,18.15,18.15,285
DVG14,2014-01-06 04:30,6,18.15,18.15,18.1,18.1,5
DVG14,2014-01-06 05:00,6,18.1,18.1,18.1,18.1,129
DVG14,2014-01-06 05:30,6,18.05,18.05,18.05,18.05,210
DVG14,2014-01-06 06:30,6,18.05,18.1,18.05,18.1,71
DVG14,2014-01-06 07:00,6,18.15,18.15,18.15,18.15,2
DVG14,2014-01-06 07:30,6,18.15,18.2,18.15,18.2,35
DVG14,2014-01-06 08:00,6,18.15,18.15,18.15,18.15,204
DVG14,2014-01-06 08:30,6,18.15,18.3,18.15,18.3,49
DVG14,2014-01-06 09:00,6,18.25,18.25,18.2,18.25,35
DVG14,2014-01-06 09:30,6,18.25,18.3,18.25,18.25,39
DVG14,2014-01-06 10:00,6,18.25,18.45,18.25,18.3,936
DVG14,2014-01-07 02:00,7,18.2,18.4,18.2,18.35,637
DVG14,2014-01-07 02:30,7,18.3,18.3,18.2,18.2,672
DVG14,2014-01-07 03:00,7,18.1,18.1,18,18,729
DVG14,2014-01-07 04:00,7,17.95,17.95,17.95,17.95,2
DVG14,2014-01-07 04:30,7,17.9,17.9,17.8,17.85,677
DVG14,2014-01-07 05:00,7,17.9,18,17.9,17.95,15
DVG14,2014-01-07 05:30,7,17.9,17.9,17.9,17.9,8
DVG14,2014-01-07 06:00,7,17.9,17.9,17.9,17.9,215
DVG14,2014-01-07 06:30,7,17.9,17.9,17.9,17.9,277
DVG14,2014-01-07 07:00,7,17.9,17.9,17.9,17.9,6
DVG14,2014-01-07 07:30,7,17.9,17.95,17.9,17.9,167
DVG14,2014-01-07 08:00,7,17.95,18,17.95,18,158
DVG14,2014-01-07 08:30,7,18,18,17.95,17.95,860
DVG14,2014-01-07 09:00,7,17.95,17.95,17.9,17.9,162
DVG14,2014-01-07 09:30,7,17.9,17.9,17.8,17.8,463
DVG14,2014-01-07 10:00,7,17.85,18,17.8,17.95,1444
DVG14,2014-01-08 02:00,8,17.75,17.95,17.75,17.95,175
DVG14,2014-01-08 02:30,8,17.9,17.9,17.9,17.9,26
DVG14,2014-01-08 03:00,8,17.9,17.9,17.9,17.9,13
DVG14,2014-01-08 03:30,8,17.95,17.95,17.95,17.95,7
DVG14,2014-01-08 04:00,8,18.05,18.05,17.95,18,122
DVG14,2014-01-08 04:30,8,18,18.15,18,18.15,134
DVG14,2014-01-08 05:00,8,18.1,18.1,18.1,18.1,100
DVG14,2014-01-08 05:30,8,18.15,18.15,18.15,18.15,22
DVG14,2014-01-08 06:30,8,18.1,18.1,18.1,18.1,100
DVG14,2014-01-08 07:00,8,18.1,18.15,18.1,18.15,113
DVG14,2014-01-08 08:00,8,18.05,18.05,18.05,18.05,3
DVG14,2014-01-08 08:30,8,18.05,18.15,18.05,18.15,140
DVG14,2014-01-08 09:00,8,18.1,18.1,18.05,18.05,256
DVG14,2014-01-08 09:30,8,18.05,18.05,18.05,18.05,1
DVG14,2014-01-08 10:00,8,18.1,18.25,18.05,18.2,926
DVG14,2014-01-08 10:30,8,18.2,18.2,18.2,18.2,50
DVG14,2014-01-09 02:00,9,18,18.25,18,18.25,145
DVG14,2014-01-09 02:30,9,18.25,18.25,18.15,18.15,110
DVG14,2014-01-09 03:00,9,18.1,18.1,17.9,17.9,116
DVG14,2014-01-09 03:30,9,17.9,17.9,17.85,17.9,22
DVG14,2014-01-09 04:00,9,17.9,17.9,17.9,17.9,138
DVG14,2014-01-09 04:30,9,17.9,17.9,17.9,17.9,2
DVG14,2014-01-09 05:00,9,17.8,17.85,17.8,17.85,103
DVG14,2014-01-09 06:00,9,17.85,17.85,17.85,17.85,20
DVG14,2014-01-09 06:30,9,17.85,17.85,17.85,17.85,70
DVG14,2014-01-09 07:00,9,17.9,17.95,17.9,17.95,40
DVG14,2014-01-09 07:30,9,17.9,17.9,17.85,17.9,285
DVG14,2014-01-09 08:00,9,17.85,17.85,17.7,17.75,517
DVG14,2014-01-09 08:30,9,17.75,17.8,17.75,17.8,84
DVG14,2014-01-09 09:00,9,17.75,17.8,17.75,17.8,93
DVG14,2014-01-09 09:30,9,17.8,17.95,17.8,17.95,217
DVG14,2014-01-09 10:00,9,18,18.35,18,18.3,1813
DVG14,2014-01-10 02:00,10,18.15,18.15,17.95,18.15,258
DVG14,2014-01-10 02:30,10,18.1,18.1,18,18.05,286
DVG14,2014-01-10 03:00,10,18,18,17.95,17.95,175
DVG14,2014-01-10 03:30,10,17.9,17.9,17.9,17.9,1
DVG14,2014-01-10 04:00,10,17.95,17.95,17.95,17.95,110
DVG14,2014-01-10 04:30,10,17.9,17.95,17.9,17.95,77
DVG14,2014-01-10 05:00,10,17.85,17.85,17.75,17.75,147
DVG14,2014-01-10 05:30,10,17.8,17.8,17.75,17.75,22
DVG14,2014-01-10 06:00,10,17.8,17.8,17.8,17.8,15
DVG14,2014-01-10 06:30,10,17.85,17.85,17.85,17.85,129
DVG14,2014-01-10 07:00,10,17.8,17.85,17.8,17.8,155
DVG14,2014-01-10 07:30,10,17.85,18.15,17.75,17.75,781
DVG14,2014-01-10 08:00,10,17.8,17.9,17.8,17.9,137
DVG14,2014-01-10 08:30,10,17.95,18,17.95,18,21
DVG14,2014-01-10 09:00,10,18.05,18.1,18,18,230
DVG14,2014-01-10 09:30,10,18,18,17.95,17.95,155
DVG14,2014-01-10 10:00,10,17.95,17.95,17.85,17.95,1089
DVG14,2014-01-13 02:00,13,17.75,17.95,17.75,17.95,129
DVG14,2014-01-13 02:30,13,17.9,17.9,17.8,17.8,78
DVG14,2014-01-13 03:00,13,17.85,17.85,17.7,17.7,371
DVG14,2014-01-13 03:30,13,17.7,17.75,17.65,17.75,353
DVG14,2014-01-13 04:00,13,17.75,17.75,17.75,17.75,50
DVG14,2014-01-13 04:30,13,17.75,17.75,17.75,17.75,605
DVG14,2014-01-13 05:00,13,17.8,17.8,17.7,17.7,446
DVG14,2014-01-13 05:30,13,17.75,17.8,17.75,17.8,6
DVG14,2014-01-13 06:00,13,17.75,17.75,17.75,17.75,73
DVG14,2014-01-13 07:00,13,17.75,17.8,17.75,17.8,117
DVG14,2014-01-13 07:30,13,17.85,17.85,17.8,17.85,25
DVG14,2014-01-13 08:00,13,17.8,17.9,17.8,17.9,108
DVG14,2014-01-13 08:30,13,17.85,17.85,17.8,17.8,22
DVG14,2014-01-13 09:00,13,17.8,17.8,17.8,17.8,10
DVG14,2014-01-13 09:30,13,17.75,17.75,17.75,17.75,12
DVG14,2014-01-13 10:00,13,17.75,17.95,17.75,17.9,951
DVG14,2014-01-14 02:00,14,18.3,18.45,18.3,18.4,1267
DVG14,2014-01-14 02:30,14,18.35,18.35,18.2,18.2,437
DVG14,2014-01-14 03:00,14,18.15,18.2,18.15,18.2,277
DVG14,2014-01-14 03:30,14,18.15,18.15,18.15,18.15,2
DVG14,2014-01-14 04:00,14,18.15,18.15,18.1,18.1,280
DVG14,2014-01-14 05:00,14,18.05,18.05,18.05,18.05,75
DVG14,2014-01-14 05:30,14,18.05,18.1,18.05,18.1,227
DVG14,2014-01-14 06:00,14,18.15,18.15,18.15,18.15,94
DVG14,2014-01-14 06:30,14,18.1,18.1,18.05,18.05,10
DVG14,2014-01-14 07:00,14,18.1,18.1,18.05,18.05,129
DVG14,2014-01-14 07:30,14,18.1,18.1,18.1,18.1,5
DVG14,2014-01-14 08:00,14,18.05,18.05,18,18,419
DVG14,2014-01-14 08:30,14,18,18.15,18,18.15,469
DVG14,2014-01-14 09:00,14,18.05,18.1,18,18,136
DVG14,2014-01-14 09:30,14,17.9,17.95,17.9,17.95,81
DVG14,2014-01-14 10:00,14,17.9,17.95,17.8,17.85,811
DVG14,2014-01-15 02:00,15,17.7,17.8,17.5,17.6,330
DVG14,2014-01-15 02:30,15,17.55,17.55,17.45,17.55,697
DVG14,2014-01-15 03:00,15,17.6,17.65,17.6,17.65,21
DVG14,2014-01-15 03:30,15,17.7,17.7,17.7,17.7,171
DVG14,2014-01-15 04:00,15,17.7,17.7,17.65,17.65,118
DVG14,2014-01-15 04:30,15,17.65,17.65,17.65,17.65,1
DVG14,2014-01-15 05:00,15,17.65,17.65,17.65,17.65,1
DVG14,2014-01-15 05:30,15,17.55,17.55,17.45,17.45,242
DVG14,2014-01-15 06:00,15,17.45,17.45,17.45,17.45,13
DVG14,2014-01-15 06:30,15,17.5,17.5,17.45,17.5,122
DVG14,2014-01-15 07:00,15,17.5,17.55,17.5,17.55,300
DVG14,2014-01-15 07:30,15,17.55,17.65,17.55,17.65,119
DVG14,2014-01-15 08:00,15,17.6,17.6,17.6,17.6,8
DVG14,2014-01-15 08:30,15,17.5,17.5,17.5,17.5,14
DVG14,2014-01-15 09:00,15,17.5,17.55,17.45,17.55,238
DVG14,2014-01-15 09:30,15,17.55,17.55,17.55,17.55,114
DVG14,2014-01-15 10:00,15,17.55,17.6,17.5,17.55,960
DVG14,2014-01-16 02:00,16,17.65,17.7,17.55,17.7,252
DVG14,2014-01-16 02:30,16,17.7,17.7,17.65,17.65,300
DVG14,2014-01-16 03:00,16,17.65,17.65,17.6,17.65,160
DVG14,2014-01-16 03:30,16,17.6,17.6,17.6,17.6,3
DVG14,2014-01-16 04:00,16,17.65,17.65,17.65,17.65,108
DVG14,2014-01-16 04:30,16,17.65,17.65,17.55,17.55,15
DVG14,2014-01-16 05:00,16,17.55,17.55,17.55,17.55,42
DVG14,2014-01-16 05:30,16,17.6,17.6,17.6,17.6,12
DVG14,2014-01-16 06:00,16,17.65,17.65,17.65,17.65,39
DVG14,2014-01-16 06:30,16,17.7,17.75,17.7,17.75,125
DVG14,2014-01-16 07:00,16,17.8,17.85,17.8,17.8,129
DVG14,2014-01-16 07:30,16,17.85,17.9,17.8,17.9,212
DVG14,2014-01-16 08:00,16,17.95,18.05,17.9,18,896
DVG14,2014-01-16 08:30,16,17.95,18,17.85,17.9,266
DVG14,2014-01-16 09:00,16,17.9,17.9,17.85,17.85,513
DVG14,2014-01-16 09:30,16,17.85,17.95,17.85,17.9,699
DVG14,2014-01-16 10:00,16,17.9,17.95,17.85,17.85,635
DVG14,2014-01-16 10:30,16,17.85,17.85,17.85,17.85,3
DVG14,2014-01-17 02:00,17,17.75,17.85,17.7,17.8,338
DVG14,2014-01-17 02:30,17,17.8,17.8,17.65,17.8,361
DVG14,2014-01-17 03:00,17,17.7,17.75,17.65,17.65,348
DVG14,2014-01-17 03:30,17,17.7,17.75,17.7,17.75,438
DVG14,2014-01-17 04:00,17,17.65,17.65,17.65,17.65,3
DVG14,2014-01-17 04:30,17,17.65,17.65,17.6,17.65,149
DVG14,2014-01-17 05:00,17,17.65,17.65,17.65,17.65,6
DVG14,2014-01-17 06:00,17,17.75,17.8,17.7,17.75,199
DVG14,2014-01-17 06:30,17,17.75,17.75,17.75,17.75,3
DVG14,2014-01-17 07:00,17,17.75,17.85,17.7,17.85,24
DVG14,2014-01-17 07:30,17,17.9,17.9,17.8,17.8,88
DVG14,2014-01-17 08:00,17,17.75,17.75,17.75,17.75,107
DVG14,2014-01-17 08:30,17,17.75,17.75,17.65,17.65,859
DVG14,2014-01-17 09:00,17,17.65,17.75,17.65,17.65,315
DVG14,2014-01-17 09:30,17,17.65,17.65,17.55,17.6,208
DVG14,2014-01-17 10:00,17,17.6,17.65,17.5,17.55,1093
DVG14,2014-01-20 02:00,20,17.5,17.65,17.45,17.45,592
DVG14,2014-01-20 02:30,20,17.5,17.5,17.35,17.4,158
DVG14,2014-01-20 03:00,20,17.35,17.35,17.2,17.25,789
DVG14,2014-01-20 03:30,20,17.25,17.3,17.25,17.25,101
DVG14,2014-01-20 04:00,20,17.25,17.25,17.2,17.2,407
DVG14,2014-01-20 04:30,20,17.25,17.25,17.15,17.15,385
DVG14,2014-01-20 05:00,20,17.15,17.2,17.1,17.2,785
DVG14,2014-01-20 05:30,20,17.2,17.25,17.2,17.25,26
DVG14,2014-01-20 06:30,20,17.25,17.3,17.25,17.3,144
DVG14,2014-01-20 07:00,20,17.3,17.3,17.3,17.3,2
DVG14,2014-01-20 07:30,20,17.3,17.4,17.3,17.4,609
DVG14,2014-01-20 08:00,20,17.4,17.45,17.4,17.45,240
DVG14,2014-01-20 08:30,20,17.4,17.5,17.4,17.5,331
DVG14,2014-01-20 09:00,20,17.45,17.45,17.4,17.4,106
DVG14,2014-01-20 09:30,20,17.4,17.4,17.4,17.4,77
DVG14,2014-01-20 10:00,20,17.35,17.35,17.3,17.3,896
DVG14,2014-01-20 10:30,20,17.3,17.3,17.3,17.3,5
DVG14,2014-01-21 02:00,21,17.3,17.3,17.05,17.15,915
DVG14,2014-01-21 02:30,21,17.15,17.2,17.15,17.2,52
DVG14,2014-01-21 03:00,21,17.15,17.2,17.15,17.2,219
DVG14,2014-01-21 03:30,21,17.2,17.2,17.2,17.2,36
DVG14,2014-01-21 04:00,21,17.15,17.15,17.15,17.15,152
DVG14,2014-01-21 05:00,21,17.1,17.1,17.1,17.1,3
DVG14,2014-01-21 05:30,21,17.05,17.15,17.05,17.1,18
DVG14,2014-01-21 06:00,21,17.1,17.15,17.1,17.15,18
DVG14,2014-01-21 06:30,21,17.15,17.15,17.05,17.1,122
DVG14,2014-01-21 07:00,21,17.1,17.1,17.1,17.1,95
DVG14,2014-01-21 07:30,21,17.1,17.1,17.1,17.1,146
DVG14,2014-01-21 08:00,21,17.05,17.1,17.05,17.1,391
DVG14,2014-01-21 08:30,21,17.1,17.25,17.1,17.15,335
DVG14,2014-01-21 09:00,21,17.2,17.3,17.2,17.3,123
DVG14,2014-01-21 09:30,21,17.35,17.4,17.3,17.3,418
DVG14,2014-01-21 10:00,21,17.3,17.45,17.3,17.3,1641
DVG14,2014-01-21 10:30,21,17.3,17.3,17.3,17.3,34
DVG14,2014-01-22 02:00,22,17.25,17.25,17.1,17.2,151
DVG14,2014-01-22 02:30,22,17.2,17.2,17.15,17.2,365
DVG14,2014-01-22 03:00,22,17.2,17.2,17.1,17.1,98
DVG14,2014-01-22 03:30,22,17.15,17.35,17.1,17.3,223
DVG14,2014-01-22 04:00,22,17.3,17.3,17.3,17.3,13
DVG14,2014-01-22 04:30,22,17.3,17.6,17.3,17.45,1605
DVG14,2014-01-22 05:00,22,17.5,17.55,17.45,17.55,184
DVG14,2014-01-22 05:30,22,17.55,17.55,17.5,17.5,87
DVG14,2014-01-22 06:00,22,17.55,17.55,17.4,17.4,310
DVG14,2014-01-22 06:30,22,17.45,17.5,17.4,17.5,299
DVG14,2014-01-22 07:00,22,17.5,17.6,17.45,17.45,893
DVG14,2014-01-22 07:30,22,17.45,17.45,17.4,17.4,282
DVG14,2014-01-22 08:00,22,17.4,17.4,17.25,17.3,439
DVG14,2014-01-22 08:30,22,17.35,17.45,17.3,17.45,337
DVG14,2014-01-22 09:00,22,17.4,17.45,17.25,17.3,270
DVG14,2014-01-22 09:30,22,17.3,17.6,17.3,17.6,666
DVG14,2014-01-22 10:00,22,17.55,17.65,17.4,17.55,1400
DVG14,2014-01-22 10:30,22,17.4,17.4,17.4,17.4,5
DVG14,2014-01-23 02:00,23,17.55,17.6,17.35,17.35,62
DVG14,2014-01-23 02:30,23,17.3,17.35,17.25,17.35,49
DVG14,2014-01-23 03:00,23,17.3,17.45,17.3,17.3,28
DVG14,2014-01-23 03:30,23,17.3,17.35,17.3,17.3,229
DVG14,2014-01-23 04:00,23,17.3,17.3,17.3,17.3,18
DVG14,2014-01-23 04:30,23,17.3,17.3,17.3,17.3,3
DVG14,2014-01-23 05:00,23,17.3,17.35,17.3,17.35,34
DVG14,2014-01-23 05:30,23,17.35,17.45,17.35,17.45,30
DVG14,2014-01-23 06:00,23,17.45,17.55,17.45,17.5,162
DVG14,2014-01-23 07:00,23,17.4,17.45,17.4,17.45,33
DVG14,2014-01-23 07:30,23,17.45,17.7,17.45,17.7,214
DVG14,2014-01-23 08:00,23,17.7,17.75,17.65,17.7,344
DVG14,2014-01-23 08:30,23,17.75,18.05,17.75,18,2363
DVG14,2014-01-23 09:00,23,18.05,18.25,18,18.2,2672
DVG14,2014-01-23 09:30,23,18.2,18.25,18.1,18.15,1150
DVG14,2014-01-23 10:00,23,18.15,18.2,18,18.1,2380
DVG14,2014-01-23 10:30,23,18.05,18.05,18.05,18.05,100
DVG14,2014-01-24 02:00,24,17.7,18.1,17.7,18.1,566
DVG14,2014-01-24 02:30,24,18.05,18.6,18.05,18.6,2125
DVG14,2014-01-24 03:00,24,18.65,18.65,18.5,18.55,1087
DVG14,2014-01-24 03:30,24,18.55,18.6,18.4,18.45,306
DVG14,2014-01-24 04:00,24,18.5,18.9,18.5,18.85,443
DVG14,2014-01-24 04:30,24,18.9,19,18.85,18.95,1135
DVG14,2014-01-24 05:00,24,18.9,19.1,18.9,19.05,2362
DVG14,2014-01-24 05:30,24,19.1,19.2,18.8,18.85,946
DVG14,2014-01-24 06:00,24,18.85,18.9,18.8,18.8,87
DVG14,2014-01-24 06:30,24,18.75,18.75,18.7,18.7,258
DVG14,2014-01-24 07:00,24,18.75,18.75,18.5,18.5,678
DVG14,2014-01-24 07:30,24,18.5,18.65,18.5,18.6,383
DVG14,2014-01-24 08:00,24,18.6,18.65,18.6,18.65,54
DVG14,2014-01-24 08:30,24,18.7,19,18.7,18.8,1159
DVG14,2014-01-24 09:00,24,18.95,19.4,18.85,19.1,1844
DVG14,2014-01-24 09:30,24,19.15,19.55,19.15,19.35,1500
DVG14,2014-01-24 10:00,24,19.3,19.65,19.2,19.65,1519
DVG14,2014-01-24 10:30,24,19.85,19.85,19.85,19.85,210
DVG14,2014-01-27 02:00,27,19.5,19.9,19.5,19.8,2080
DVG14,2014-01-27 02:30,27,19.8,19.8,19.45,19.45,2290
DVG14,2014-01-27 03:00,27,19.45,19.75,19.45,19.75,2209
DVG14,2014-01-27 03:30,27,19.75,19.75,19.45,19.45,501
DVG14,2014-01-27 04:00,27,19.4,19.6,19.4,19.6,262
DVG14,2014-01-27 04:30,27,19.45,19.45,19.3,19.3,239
DVG14,2014-01-27 05:00,27,19.25,19.4,19.25,19.3,441
DVG14,2014-01-27 05:30,27,19.3,19.3,19.1,19.1,374
DVG14,2014-01-27 06:00,27,19.1,19.1,19,19.05,493
DVG14,2014-01-27 06:30,27,19,19.1,18.95,19.1,602
DVG14,2014-01-27 07:00,27,19.05,19.15,19.05,19.15,533
DVG14,2014-01-27 07:30,27,19.15,19.15,19.15,19.15,11
DVG14,2014-01-27 08:00,27,19.2,19.2,19.2,19.2,880
DVG14,2014-01-27 08:30,27,19.25,19.3,19.15,19.2,1558
DVG14,2014-01-27 09:00,27,19.25,19.7,19.25,19.7,1217
DVG14,2014-01-27 09:30,27,19.7,19.7,19.45,19.6,1440
DVG14,2014-01-27 10:00,27,19.6,19.65,19.4,19.6,2448
DVG14,2014-01-27 10:30,27,19.75,19.75,19.75,19.75,300
DVG14,2014-01-28 02:00,28,19.3,19.4,19.15,19.3,821
DVG14,2014-01-28 02:30,28,19.3,19.3,19.1,19.15,347
DVG14,2014-01-28 03:00,28,19.15,19.2,19.1,19.15,195
DVG14,2014-01-28 03:30,28,19.15,19.2,19.1,19.15,224
DVG14,2014-01-28 04:00,28,19.15,19.2,19.15,19.2,120
DVG14,2014-01-28 04:30,28,19.2,19.2,19.15,19.15,177
DVG14,2014-01-28 05:00,28,19.1,19.35,19.1,19.35,360
DVG14,2014-01-28 05:30,28,19.35,19.4,19.35,19.35,655
DVG14,2014-01-28 06:00,28,19.25,19.3,19.25,19.25,25
DVG14,2014-01-28 06:30,28,19.35,19.4,19.3,19.4,55
DVG14,2014-01-28 07:00,28,19.4,19.4,19.35,19.35,56
DVG14,2014-01-28 07:30,28,19.35,19.65,19.35,19.45,285
DVG14,2014-01-28 08:00,28,19.45,19.55,19.45,19.55,320
DVG14,2014-01-28 08:30,28,19.55,19.55,19.25,19.25,633
DVG14,2014-01-28 09:00,28,19.2,19.3,19.1,19.2,1112
DVG14,2014-01-28 09:30,28,19.2,19.25,19.05,19.25,886
DVG14,2014-01-28 10:00,28,19.15,19.35,19.15,19.35,859
DVG14,2014-01-28 10:30,28,19.4,19.4,19.4,19.4,254
DVG14,2014-01-29 02:00,29,18.85,18.85,18.45,18.45,834
DVG14,2014-01-29 02:30,29,18.6,18.7,18.6,18.65,73
DVG14,2014-01-29 03:00,29,18.65,18.95,18.65,18.9,872
DVG14,2014-01-29 03:30,29,19,19.05,18.95,19.05,87
DVG14,2014-01-29 04:00,29,19,19.05,19,19.05,122
DVG14,2014-01-29 04:30,29,19.05,19.25,19.05,19.2,201
DVG14,2014-01-29 05:00,29,19.2,19.3,19.2,19.3,147
DVG14,2014-01-29 05:30,29,19.3,19.55,19.3,19.5,554
DVG14,2014-01-29 06:00,29,19.5,19.5,19.35,19.5,92
DVG14,2014-01-29 06:30,29,19.5,19.9,19.5,19.8,701
DVG14,2014-01-29 07:00,29,19.7,19.8,19.5,19.8,1200
DVG14,2014-01-29 07:30,29,19.8,20.45,19.8,20.15,2391
DVG14,2014-01-29 08:00,29,20.15,20.7,20.15,20.35,2221
DVG14,2014-01-29 08:30,29,20.35,20.35,20,20.15,655
DVG14,2014-01-29 09:00,29,20.15,20.4,19.95,20.35,414
DVG14,2014-01-29 09:30,29,20.3,20.3,20,20.05,315
DVG14,2014-01-29 10:00,29,20.05,20.05,19.85,19.9,1230
DVG14,2014-01-29 10:30,29,19.9,19.9,19.9,19.9,100
DVG14,2014-01-30 02:00,30,19.9,20.2,19.9,20.2,975
DVG14,2014-01-30 02:30,30,20.2,20.4,20.05,20.4,877
DVG14,2014-01-30 03:00,30,20.4,20.75,20.4,20.65,1397
DVG14,2014-01-30 03:30,30,20.65,20.65,20.2,20.25,306
DVG14,2014-01-30 04:00,30,20.2,20.3,19.95,19.95,952
DVG14,2014-01-30 04:30,30,19.95,20.05,19.85,20.05,468
DVG14,2014-01-30 05:00,30,20.05,20.15,19.9,20.15,207
DVG14,2014-01-30 05:30,30,20.05,20.15,20.05,20.1,118
DVG14,2014-01-30 06:00,30,20.25,20.3,20.2,20.25,507
DVG14,2014-01-30 06:30,30,20.3,20.35,20.25,20.25,303
DVG14,2014-01-30 07:00,30,20.25,20.25,20.15,20.2,124
DVG14,2014-01-30 07:30,30,20.25,20.25,19.7,19.7,1162
DVG14,2014-01-30 08:00,30,19.65,19.65,19.5,19.55,940
DVG14,2014-01-30 08:30,30,19.6,20.05,19.6,20.05,685
DVG14,2014-01-30 09:00,30,20.05,20.25,19.95,20,858
DVG14,2014-01-30 09:30,30,20.05,20.1,19.9,20,267
DVG14,2014-01-30 10:00,30,20,20.05,19.85,20.05,972
DVG14,2014-01-30 10:30,30,20.1,20.1,20.1,20.1,203
DVG14,2014-01-31 02:00,31,20.25,20.5,20.2,20.45,1404
DVG14,2014-01-31 02:30,31,20.45,20.65,20.4,20.4,1151
DVG14,2014-01-31 03:00,31,20.4,20.7,20.35,20.65,1297
DVG14,2014-01-31 03:30,31,20.65,20.8,20.6,20.75,232
DVG14,2014-01-31 04:00,31,20.75,21.3,20.75,21.05,1072
DVG14,2014-01-31 04:30,31,21.05,21.05,20.85,20.9,286
DVG14,2014-01-31 05:00,31,20.95,21,20.85,20.9,352
DVG14,2014-01-31 05:30,31,20.9,21.45,20.9,21.45,2954
DVG14,2014-01-31 06:00,31,21.45,21.5,21.2,21.25,2114
DVG14,2014-01-31 06:30,31,21.25,21.3,21.1,21.3,373
DVG14,2014-01-31 07:00,31,21.25,21.85,21.2,21.85,2267
DVG14,2014-01-31 07:30,31,21.75,21.8,21.55,21.7,878
DVG14,2014-01-31 08:00,31,21.8,21.8,21.45,21.5,1645
DVG14,2014-01-31 08:30,31,21.5,21.55,21.25,21.45,728
DVG14,2014-01-31 09:00,31,21.4,21.4,21.15,21.2,745
DVG14,2014-01-31 09:30,31,21.3,21.35,20.9,21,1229
DVG14,2014-01-31 10:00,31,20.95,21,20.7,20.75,1766
DVG14,2014-01-31 10:30,31,20.85,20.85,20.85,20.85,150
DVG14,2014-02-03 02:00,3,21,21.25,20.7,21.25,834
DVG14,2014-02-03 02:30,3,21.25,21.4,21.2,21.3,964
DVG14,2014-02-03 03:00,3,21.25,21.65,21.25,21.65,560
DVG14,2014-02-03 03:30,3,21.55,21.55,21.5,21.55,284
DVG14,2014-02-03 04:00,3,21.5,21.5,21.35,21.5,98
DVG14,2014-02-03 04:30,3,21.5,21.55,21.45,21.5,306
DVG14,2014-02-03 05:00,3,21.55,21.65,21.5,21.5,44
DVG14,2014-02-03 05:30,3,21.5,21.5,21.25,21.25,116
DVG14,2014-02-03 06:00,3,21.25,21.3,21.25,21.3,25
DVG14,2014-02-03 06:30,3,21.3,21.3,21.15,21.15,413
DVG14,2014-02-03 07:00,3,21.15,21.2,21.1,21.2,211
DVG14,2014-02-03 07:30,3,21.25,21.4,21.25,21.4,92
DVG14,2014-02-03 08:00,3,21.4,21.6,21.4,21.6,67
DVG14,2014-02-03 08:30,3,21.6,21.85,21.45,21.75,822
DVG14,2014-02-03 09:00,3,21.8,22.45,21.8,22.2,957
DVG14,2014-02-03 09:30,3,22.2,22.25,21.7,21.8,648
DVG14,2014-02-03 10:00,3,21.9,22.4,21.8,22.4,1181
DVG14,2014-02-03 10:30,3,22.35,22.35,22.35,22.35,18
DVG14,2014-02-04 02:00,4,22.5,22.85,22.3,22.85,1682
DVG14,2014-02-04 02:30,4,22.85,22.85,22.45,22.45,858
DVG14,2014-02-04 03:00,4,22.5,22.55,22.35,22.45,283
DVG14,2014-02-04 03:30,4,22.4,22.4,22.15,22.25,850
DVG14,2014-02-04 04:00,4,22.25,22.25,22.15,22.25,181
DVG14,2014-02-04 04:30,4,22.35,22.4,22.35,22.4,79
DVG14,2014-02-04 05:00,4,22.35,22.4,22.35,22.4,133
DVG14,2014-02-04 05:30,4,22.4,22.4,22.35,22.35,279
DVG14,2014-02-04 06:00,4,22.4,22.4,22.3,22.3,133
DVG14,2014-02-04 06:30,4,22.3,22.4,22.25,22.25,254
DVG14,2014-02-04 07:00,4,22.25,22.25,22.05,22.1,194
DVG14,2014-02-04 07:30,4,22.1,22.1,21.85,21.85,197
DVG14,2014-02-04 08:00,4,21.8,21.85,21.75,21.8,928
DVG14,2014-02-04 08:30,4,21.85,22.15,21.7,21.8,866
DVG14,2014-02-04 09:00,4,21.75,22,21.65,22,600
DVG14,2014-02-04 09:30,4,22,22.3,21.9,22.3,851
DVG14,2014-02-04 10:00,4,22.3,22.3,22,22.2,2462
DVG14,2014-02-04 10:30,4,22.2,22.2,22.2,22.2,6
DVG14,2014-02-05 02:00,5,22.3,22.65,22.15,22.2,361
DVG14,2014-02-05 02:30,5,22.1,22.15,21.9,22,459
DVG14,2014-02-05 03:00,5,22,22,21.75,21.75,796
DVG14,2014-02-05 03:30,5,21.75,21.85,21.75,21.85,152
DVG14,2014-02-05 04:00,5,21.9,22.1,21.9,22,272
DVG14,2014-02-05 04:30,5,21.95,22,21.95,21.95,220
DVG14,2014-02-05 05:00,5,22.05,22.25,22.05,22.2,648
DVG14,2014-02-05 05:30,5,22.15,22.15,22.05,22.1,176
DVG14,2014-02-05 06:00,5,22.2,22.25,22.1,22.1,288
DVG14,2014-02-05 06:30,5,22.15,22.15,22.15,22.15,10
DVG14,2014-02-05 07:00,5,22.25,22.55,22.2,22.5,975
DVG14,2014-02-05 07:30,5,22.5,22.5,22.1,22.15,645
DVG14,2014-02-05 08:00,5,22.1,22.15,22.1,22.15,598
DVG14,2014-02-05 08:30,5,22.2,22.3,22,22.3,1200
DVG14,2014-02-05 09:00,5,22.15,22.7,21.9,22.6,1493
DVG14,2014-02-05 09:30,5,22.6,22.65,22.25,22.3,1521
DVG14,2014-02-05 10:00,5,22.35,22.55,22.25,22.25,1438
DVG14,2014-02-05 10:30,5,22.15,22.15,22.15,22.15,16
DVG14,2014-02-06 02:00,6,21.65,22.1,21.65,22.05,581
DVG14,2014-02-06 02:30,6,22.05,22.05,21.9,21.9,267
DVG14,2014-02-06 03:00,6,21.85,21.85,21.75,21.8,260
DVG14,2014-02-06 03:30,6,21.75,21.75,21.4,21.4,964
DVG14,2014-02-06 04:00,6,21.4,21.4,21.35,21.35,236
DVG14,2014-02-06 04:30,6,21.4,21.4,21.35,21.35,350
DVG14,2014-02-06 05:00,6,21.35,21.35,21.25,21.3,189
DVG14,2014-02-06 05:30,6,21.35,21.35,21.3,21.35,418
DVG14,2014-02-06 06:00,6,21.35,21.6,21.35,21.55,379
DVG14,2014-02-06 06:30,6,21.6,21.8,21.35,21.5,886
DVG14,2014-02-06 07:00,6,21.45,21.45,21.35,21.35,282
DVG14,2014-02-06 07:30,6,21.4,22,21.4,21.65,564
DVG14,2014-02-06 08:00,6,21.75,21.85,21.5,21.5,666
DVG14,2014-02-06 08:30,6,21.5,21.5,21.1,21.1,2023
DVG14,2014-02-06 09:00,6,21.15,21.15,20.85,21,1444
DVG14,2014-02-06 09:30,6,20.95,20.95,20.7,20.9,941
DVG14,2014-02-06 10:00,6,20.9,20.9,20.55,20.8,2020
DVG14,2014-02-06 10:30,6,20.75,20.75,20.75,20.75,1
DVG14,2014-02-07 02:00,7,20.4,20.55,20.35,20.5,812
DVG14,2014-02-07 02:30,7,20.55,21,20.55,20.95,2397
DVG14,2014-02-07 03:00,7,20.95,20.95,20.6,20.6,276
DVG14,2014-02-07 03:30,7,20.55,20.55,20.45,20.45,466
DVG14,2014-02-07 04:00,7,20.45,20.45,20.3,20.35,538
DVG14,2014-02-07 04:30,7,20.35,20.35,20.35,20.35,1
DVG14,2014-02-07 05:00,7,20.4,20.4,20.3,20.3,66
DVG14,2014-02-07 05:30,7,20.35,20.4,20.35,20.35,302
DVG14,2014-02-07 06:00,7,20.25,20.3,20.2,20.2,178
DVG14,2014-02-07 06:30,7,20.2,20.25,20.15,20.2,354
DVG14,2014-02-07 07:00,7,20.15,20.15,19.95,19.95,434
DVG14,2014-02-07 07:30,7,20,20.7,19.65,19.65,3957
DVG14,2014-02-07 08:00,7,19.65,19.8,19.6,19.65,1383
DVG14,2014-02-07 08:30,7,19.7,19.75,19.4,19.5,1261
DVG14,2014-02-07 09:00,7,19.45,19.85,19.45,19.7,2090
DVG14,2014-02-07 09:30,7,19.65,19.75,19.65,19.65,907
DVG14,2014-02-07 10:00,7,19.65,19.65,19.45,19.45,1466
DVG14,2014-02-07 10:30,7,19.45,19.45,19.45,19.45,15
DVG14,2014-02-10 02:00,10,19.4,19.65,19.35,19.65,843
DVG14,2014-02-10 02:30,10,19.65,19.65,19.5,19.5,287
DVG14,2014-02-10 03:00,10,19.5,19.5,19.35,19.45,460
DVG14,2014-02-10 03:30,10,19.45,19.45,19.3,19.3,299
DVG14,2014-02-10 04:00,10,19.3,19.3,19.2,19.2,258
DVG14,2014-02-10 04:30,10,19.25,19.4,19.25,19.4,148
DVG14,2014-02-10 05:00,10,19.4,19.5,19.4,19.5,103
DVG14,2014-02-10 05:30,10,19.4,19.65,19.4,19.6,576
DVG14,2014-02-10 06:00,10,19.55,19.55,19.55,19.55,7
DVG14,2014-02-10 06:30,10,19.5,19.55,19.5,19.55,26
DVG14,2014-02-10 07:00,10,19.5,19.5,19.45,19.45,170
DVG14,2014-02-10 07:30,10,19.45,19.45,19.35,19.4,736
DVG14,2014-02-10 08:00,10,19.35,19.35,19.2,19.25,518
DVG14,2014-02-10 08:30,10,19.3,19.3,19.15,19.15,813
DVG14,2014-02-10 09:00,10,19.2,19.25,19.1,19.15,757
DVG14,2014-02-10 09:30,10,19.15,19.35,19.15,19.3,1010
DVG14,2014-02-10 10:00,10,19.3,19.4,19.3,19.3,822
DVG14,2014-02-11 02:00,11,19.15,19.15,18.75,18.75,537
DVG14,2014-02-11 02:30,11,18.75,18.75,18.5,18.5,1197
DVG14,2014-02-11 03:00,11,18.55,18.6,18.45,18.5,602
DVG14,2014-02-11 03:30,11,18.5,18.55,18.5,18.5,607
DVG14,2014-02-11 04:00,11,18.5,18.5,18.4,18.45,292
DVG14,2014-02-11 04:30,11,18.45,18.55,18.45,18.55,439
DVG14,2014-02-11 05:00,11,18.5,18.6,18.5,18.6,653
DVG14,2014-02-11 05:30,11,18.6,18.65,18.6,18.65,65
DVG14,2014-02-11 06:00,11,18.6,18.7,18.6,18.65,170
DVG14,2014-02-11 06:30,11,18.65,18.65,18.55,18.55,218
DVG14,2014-02-11 07:00,11,18.6,18.6,18.55,18.6,129
DVG14,2014-02-11 07:30,11,18.55,18.75,18.55,18.75,371
DVG14,2014-02-11 08:00,11,18.8,18.8,18.75,18.8,215
DVG14,2014-02-11 08:30,11,18.8,18.8,18.55,18.7,1181
DVG14,2014-02-11 09:00,11,18.7,18.7,18.35,18.4,645
DVG14,2014-02-11 09:30,11,18.35,18.4,18.35,18.4,1481
DVG14,2014-02-11 10:00,11,18.3,18.35,18,18,1131
DVG14,2014-02-11 10:30,11,18.1,18.1,18.1,18.1,3
DVG14,2014-02-12 02:00,12,17.9,17.9,17.7,17.75,338
DVG14,2014-02-12 02:30,12,17.75,17.75,17.6,17.6,478
DVG14,2014-02-12 03:00,12,17.55,17.65,17.55,17.6,359
DVG14,2014-02-12 03:30,12,17.65,17.65,17.55,17.55,394
DVG14,2014-02-12 04:00,12,17.55,17.6,17.5,17.6,200
DVG14,2014-02-12 04:30,12,17.6,17.7,17.6,17.65,100
DVG14,2014-02-12 05:00,12,17.7,17.8,17.65,17.8,489
DVG14,2014-02-12 05:30,12,17.85,17.95,17.85,17.95,394
DVG14,2014-02-12 06:00,12,17.95,17.95,17.95,17.95,75
DVG14,2014-02-12 06:30,12,18,18,18,18,29
DVG14,2014-02-12 07:00,12,18.05,18.05,18,18.05,444
DVG14,2014-02-12 07:30,12,18.05,18.05,18.05,18.05,53
DVG14,2014-02-12 08:00,12,17.95,17.95,17.8,17.85,485
DVG14,2014-02-12 08:30,12,17.8,17.8,17.7,17.7,1031
DVG14,2014-02-12 09:00,12,17.7,17.95,17.7,17.95,984
DVG14,2014-02-12 09:30,12,17.95,18.05,17.9,18,1174
DVG14,2014-02-12 10:00,12,18,18.1,17.9,18,1985
DVG14,2014-02-12 10:30,12,17.95,17.95,17.95,17.95,100
DVG14,2014-02-13 02:00,13,18.1,18.3,18.1,18.3,413
DVG14,2014-02-13 02:30,13,18.25,18.25,18.05,18.05,1888
DVG14,2014-02-13 03:00,13,18.1,18.4,18.1,18.3,715
DVG14,2014-02-13 03:30,13,18.35,18.45,18.25,18.25,576
DVG14,2014-02-13 04:00,13,18.35,18.45,18.3,18.35,832
DVG14,2014-02-13 04:30,13,18.4,18.4,18.35,18.4,68
DVG14,2014-02-13 05:00,13,18.45,18.55,18.4,18.55,317
DVG14,2014-02-13 05:30,13,18.5,18.6,18.45,18.45,299
DVG14,2014-02-13 06:00,13,18.4,18.4,18.3,18.3,271
DVG14,2014-02-13 06:30,13,18.25,18.35,18.25,18.35,328
DVG14,2014-02-13 07:00,13,18.3,18.45,18.3,18.4,260
DVG14,2014-02-13 07:30,13,18.4,18.65,18.4,18.55,991
DVG14,2014-02-13 08:00,13,18.45,18.7,18.45,18.7,117
DVG14,2014-02-13 08:30,13,18.7,18.7,18.5,18.5,499
DVG14,2014-02-13 09:00,13,18.5,18.5,18.25,18.25,464
DVG14,2014-02-13 09:30,13,18.25,18.25,18.1,18.1,858
DVG14,2014-02-13 10:00,13,18.1,18.1,17.9,17.9,690
DVG14,2014-02-13 10:30,13,17.85,17.85,17.85,17.85,50
DVG14,2014-02-14 02:00,14,17.7,17.9,17.55,17.8,595
DVG14,2014-02-14 02:30,14,17.75,17.75,17.7,17.75,287
DVG14,2014-02-14 03:00,14,17.75,17.75,17.3,17.3,843
DVG14,2014-02-14 03:30,14,17.3,17.3,17.2,17.25,1137
DVG14,2014-02-14 04:00,14,17.25,17.45,17.25,17.45,430
DVG14,2014-02-14 04:30,14,17.4,17.4,17.35,17.35,276
DVG14,2014-02-14 05:00,14,17.35,17.35,17.3,17.35,525
DVG14,2014-02-14 05:30,14,17.35,17.35,17.25,17.25,464
DVG14,2014-02-14 06:00,14,17.25,17.25,17.25,17.25,18
DVG14,2014-02-14 06:30,14,17.3,17.35,17.3,17.35,79
DVG14,2014-02-14 07:00,14,17.35,17.4,17.35,17.4,5
DVG14,2014-02-14 07:30,14,17.4,17.5,17.35,17.5,599
DVG14,2014-02-14 08:00,14,17.5,17.7,17.5,17.7,621
DVG14,2014-02-14 08:30,14,17.7,17.7,17.6,17.6,333
DVG14,2014-02-14 09:00,14,17.6,17.6,17.45,17.45,130
DVG14,2014-02-14 09:30,14,17.45,17.45,17.3,17.35,1829
DVG14,2014-02-14 10:00,14,17.3,17.35,17.25,17.25,2413
DVG14,2014-02-17 02:00,17,17.15,17.3,16.95,17.25,426
DVG14,2014-02-17 02:30,17,17.3,17.35,17.25,17.35,501
DVG14,2014-02-17 03:00,17,17.4,17.5,17.4,17.5,1042
DVG14,2014-02-17 03:30,17,17.45,17.45,17.4,17.45,128
DVG14,2014-02-17 04:00,17,17.45,17.45,17.3,17.3,32
DVG14,2014-02-17 04:30,17,17.35,17.35,17.3,17.3,129
DVG14,2014-02-17 05:00,17,17.3,17.3,17.25,17.25,11
DVG14,2014-02-17 05:30,17,17.25,17.25,17.25,17.25,14
DVG14,2014-02-17 06:00,17,17.3,17.3,17.3,17.3,81
DVG14,2014-02-17 06:30,17,17.25,17.25,17.25,17.25,15
DVG14,2014-02-17 07:00,17,17.25,17.25,17.25,17.25,52
DVG14,2014-02-17 07:30,17,17.25,17.25,17.25,17.25,1
DVG14,2014-02-17 08:00,17,17.25,17.3,17.25,17.3,548
DVG14,2014-02-17 08:30,17,17.25,17.3,17.25,17.25,700
DVG14,2014-02-17 09:00,17,17.3,17.3,17.3,17.3,436
DVG14,2014-02-17 09:30,17,17.35,17.35,17.35,17.35,235
DVG14,2014-02-17 10:00,17,17.3,17.35,17.2,17.3,995
DVG14,2014-02-17 10:30,17,17.3,17.3,17.3,17.3,1
DVG14,2014-02-18 02:00,18,17.3,17.45,17.3,17.45,720
DVG14,2014-02-18 02:30,18,17.45,17.7,17.45,17.5,1402
DVG14,2014-02-18 03:00,18,17.55,17.6,17.45,17.55,880
DVG14,2014-02-18 03:30,18,17.6,17.95,17.6,17.85,1427
DVG14,2014-02-18 04:00,18,17.85,17.85,17.6,17.6,993
DVG14,2014-02-18 04:30,18,17.6,17.6,17.5,17.5,256
DVG14,2014-02-18 05:00,18,17.55,17.6,17.55,17.6,166
DVG14,2014-02-18 05:30,18,17.6,17.65,17.5,17.5,350
DVG14,2014-02-18 06:00,18,17.45,17.45,17.25,17.25,49
DVG14,2014-02-18 06:30,18,17.25,17.25,17.2,17.2,116
DVG14,2014-02-18 07:00,18,17.25,17.3,17.25,17.3,245
DVG14,2014-02-18 07:30,18,17.4,17.5,17.4,17.5,138
DVG14,2014-02-18 08:00,18,17.5,17.5,17.4,17.4,212
DVG14,2014-02-18 08:30,18,17.4,17.45,17.3,17.35,800
DVG14,2014-02-18 09:00,18,17.5,17.65,17.45,17.45,711
DVG14,2014-02-18 09:30,18,17.45,17.45,17.4,17.4,298
DVG14,2014-02-18 10:00,18,17.45,17.45,17.25,17.35,1666
DVG14,2014-02-18 10:30,18,17.3,17.3,17.3,17.3,26
DVG14,2014-02-19 02:00,19,17.25,17.35,17.25,17.35,808
DVG14,2014-02-19 02:30,19,17.45,17.7,17.3,17.7,1862
DVG14,2014-02-19 03:00,19,17.65,17.75,17.55,17.55,171
DVG14,2014-02-19 03:30,19,17.55,17.55,17.45,17.55,17
DVG14,2014-02-19 04:00,19,17.5,17.65,17.5,17.65,258
DVG14,2014-02-19 04:30,19,17.65,17.85,17.65,17.85,1472