DVH14,2013-07-19 03:00,19,24.05,24.05,24.05,24.05,2
DVH14,2013-07-19 06:30,19,24,24,24,24,1
DVH14,2013-07-19 10:00,19,24.3,24.3,24.3,24.3,5
DVH14,2013-07-24 08:30,24,23.75,23.75,23.75,23.75,15
DVH14,2013-07-24 10:00,24,23.8,23.8,23.8,23.8,45
DVH14,2013-08-01 02:30,1,23.7,23.7,23.7,23.7,1
DVH14,2013-08-05 02:30,5,23.2,23.2,23.2,23.2,1
DVH14,2013-08-05 07:00,5,22.95,22.95,22.85,22.85,7
DVH14,2013-08-05 07:30,5,23,23,23,23,15
DVH14,2013-08-06 04:30,6,23,23,23,23,10
DVH14,2013-08-06 07:30,6,23.05,23.05,23.05,23.05,100
DVH14,2013-08-06 08:00,6,23,23,23,23,100
DVH14,2013-08-06 08:30,6,23,23,23,23,100
DVH14,2013-08-06 09:00,6,23.1,23.15,23.1,23.15,138
DVH14,2013-08-06 09:30,6,23.2,23.35,23.2,23.35,108
DVH14,2013-08-07 10:00,7,23.4,23.4,23.4,23.4,25
DVH14,2013-08-08 03:30,8,23.1,23.1,23.1,23.1,100
DVH14,2013-08-09 02:00,9,23.2,23.2,23.2,23.2,25
DVH14,2013-08-12 04:00,12,23.4,23.4,23.4,23.4,2
DVH14,2013-08-15 02:30,15,22.9,22.9,22.9,22.9,1
DVH14,2013-08-15 07:00,15,23.3,23.3,23.3,23.3,38
DVH14,2013-08-16 07:00,16,23.4,23.4,23.4,23.4,37
DVH14,2013-08-21 04:00,21,23.45,23.45,23.45,23.45,3
DVH14,2013-08-21 08:30,21,23.45,23.45,23.45,23.45,2
DVH14,2013-08-21 09:00,21,23.5,23.5,23.5,23.5,3
DVH14,2013-08-21 10:00,21,23.45,23.45,23.45,23.45,20
DVH14,2013-08-22 06:30,22,23.15,23.15,23.15,23.15,20
DVH14,2013-08-22 10:00,22,22.9,22.9,22.9,22.9,200
DVH14,2013-08-23 05:00,23,22.85,22.85,22.85,22.85,250
DVH14,2013-08-23 10:00,23,22.85,22.85,22.85,22.85,37
DVH14,2013-08-26 10:00,26,22.85,22.85,22.8,22.8,600
DVH14,2013-08-27 02:30,27,22.9,22.9,22.9,22.9,5
DVH14,2013-08-27 03:30,27,23,23,23,23,50
DVH14,2013-08-27 06:30,27,23.1,23.1,23.1,23.1,200
DVH14,2013-08-27 07:00,27,23.15,23.15,23.1,23.1,17
DVH14,2013-08-27 08:30,27,23.2,23.25,23.15,23.25,218
DVH14,2013-08-27 09:00,27,23.25,23.35,23.25,23.35,121
DVH14,2013-08-27 09:30,27,23.45,23.45,23.45,23.45,65
DVH14,2013-08-27 10:00,27,23.55,23.65,23.55,23.65,204
DVH14,2013-08-28 03:30,28,23.6,23.6,23.6,23.6,10
DVH14,2013-08-28 04:00,28,23.65,23.65,23.65,23.65,25
DVH14,2013-08-28 08:30,28,24.05,24.05,24.05,24.05,15
DVH14,2013-08-29 02:30,29,23.75,23.75,23.7,23.7,310
DVH14,2013-08-29 08:00,29,23.7,23.7,23.7,23.7,10
DVH14,2013-08-29 09:30,29,23.65,23.65,23.65,23.65,100
DVH14,2013-08-29 10:00,29,23.6,23.6,23.5,23.5,5
DVH14,2013-08-30 06:00,30,23.65,23.7,23.65,23.7,10
DVH14,2013-08-30 07:00,30,23.75,23.75,23.75,23.75,118
DVH14,2013-08-30 09:00,30,23.85,23.85,23.85,23.85,9
DVH14,2013-08-30 10:00,30,23.85,23.85,23.8,23.8,7
DVH14,2013-09-02 03:30,2,23.45,23.45,23.45,23.45,5
DVH14,2013-09-02 10:00,2,23.85,23.9,23.85,23.9,1155
DVH14,2013-09-03 10:00,3,23.75,23.75,23.65,23.7,120
DVH14,2013-09-04 08:30,4,23.9,23.9,23.9,23.9,101
DVH14,2013-09-05 07:30,5,23.7,23.7,23.7,23.7,5
DVH14,2013-09-05 10:00,5,23.65,23.65,23.65,23.65,5
DVH14,2013-09-10 02:00,10,23.15,23.15,23.15,23.15,1
DVH14,2013-09-10 06:00,10,23.05,23.05,23.05,23.05,100
DVH14,2013-09-10 09:00,10,22.95,22.95,22.8,22.8,4
DVH14,2013-09-10 10:00,10,23.05,23.1,23.05,23.1,35
DVH14,2013-09-11 10:00,11,22.8,22.8,22.8,22.8,1
DVH14,2013-09-12 02:00,12,22.8,22.85,22.7,22.7,13
DVH14,2013-09-12 04:00,12,22.85,22.85,22.85,22.85,100
DVH14,2013-09-13 10:00,13,22.9,22.9,22.9,22.9,10
DVH14,2013-09-16 09:00,16,22.8,22.8,22.75,22.75,70
DVH14,2013-09-17 03:30,17,22.75,22.75,22.75,22.75,1
DVH14,2013-09-17 05:00,17,22.9,22.95,22.9,22.95,3
DVH14,2013-09-17 06:00,17,22.7,22.7,22.7,22.7,1
DVH14,2013-09-17 10:00,17,22.6,22.6,22.6,22.6,5
DVH14,2013-09-18 04:30,18,22.55,22.55,22.5,22.5,95
DVH14,2013-09-18 07:00,18,22.55,22.55,22.55,22.55,49
DVH14,2013-09-18 07:30,18,22.55,22.55,22.5,22.55,90
DVH14,2013-09-18 08:00,18,22.55,22.55,22.55,22.55,20
DVH14,2013-09-18 09:00,18,22.55,22.6,22.55,22.6,46
DVH14,2013-09-18 10:00,18,22.6,22.6,22.45,22.45,249
DVH14,2013-09-19 10:00,19,22.35,22.4,22.2,22.2,181
DVH14,2013-09-20 02:00,20,21.6,21.6,21.6,21.6,20
DVH14,2013-09-20 04:30,20,22.1,22.1,22.05,22.05,15
DVH14,2013-09-20 08:00,20,22.2,22.2,22.2,22.2,21
DVH14,2013-09-20 08:30,20,22.25,22.25,22.25,22.25,75
DVH14,2013-09-20 09:00,20,22.3,22.3,22.3,22.3,64
DVH14,2013-09-20 09:30,20,22.15,22.15,22.15,22.15,28
DVH14,2013-09-20 10:00,20,22.1,22.2,22.1,22.1,135
DVH14,2013-09-23 06:30,23,22.25,22.25,22.25,22.25,5
DVH14,2013-09-23 10:00,23,22.35,22.35,22.35,22.35,75
DVH14,2013-09-24 03:30,24,22.4,22.4,22.4,22.4,300
DVH14,2013-09-24 04:30,24,22.4,22.4,22.4,22.4,100
DVH14,2013-09-24 05:30,24,22.45,22.45,22.45,22.45,10
DVH14,2013-09-24 06:00,24,22.45,22.45,22.45,22.45,1
DVH14,2013-09-24 06:30,24,22.45,22.45,22.4,22.4,21
DVH14,2013-09-24 08:30,24,22.3,22.35,22.3,22.35,40
DVH14,2013-09-24 09:00,24,22.4,22.4,22.4,22.4,44
DVH14,2013-09-24 09:30,24,22.35,22.35,22.35,22.35,18
DVH14,2013-09-24 10:00,24,22.35,22.4,22.35,22.4,2
DVH14,2013-09-25 07:00,25,22.35,22.35,22.35,22.35,1
DVH14,2013-09-25 09:30,25,22.35,22.35,22.35,22.35,11
DVH14,2013-09-25 10:00,25,22.35,22.45,22.35,22.45,130
DVH14,2013-09-26 07:30,26,22.4,22.4,22.4,22.4,4
DVH14,2013-09-26 10:00,26,22.55,22.55,22.55,22.55,100
DVH14,2013-09-27 06:00,27,22.55,22.55,22.3,22.35,60
DVH14,2013-09-27 09:00,27,22.55,22.55,22.55,22.55,40
DVH14,2013-09-27 10:00,27,22.6,22.7,22.6,22.7,125
DVH14,2013-09-30 04:00,30,22.8,22.8,22.8,22.8,100
DVH14,2013-09-30 07:30,30,22.9,22.9,22.9,22.9,100
DVH14,2013-09-30 10:00,30,23,23.1,23,23.1,315
DVH14,2013-10-01 07:00,1,22.9,22.9,22.9,22.9,1
DVH14,2013-10-01 08:00,1,22.8,22.85,22.8,22.85,16
DVH14,2013-10-01 09:00,1,22.75,22.75,22.75,22.75,5
DVH14,2013-10-01 10:00,1,22.65,22.75,22.65,22.75,142
DVH14,2013-10-02 04:00,2,22.85,22.85,22.85,22.85,100
DVH14,2013-10-02 04:30,2,22.8,22.8,22.8,22.8,1
DVH14,2013-10-02 09:00,2,22.9,23,22.9,23,2
DVH14,2013-10-02 09:30,2,22.95,22.95,22.95,22.95,1
DVH14,2013-10-02 10:00,2,22.9,23,22.85,23,200
DVH14,2013-10-03 05:00,3,22.95,22.95,22.95,22.95,50
DVH14,2013-10-03 06:30,3,22.95,22.95,22.95,22.95,1
DVH14,2013-10-03 07:30,3,22.95,22.95,22.95,22.95,50
DVH14,2013-10-03 09:00,3,23,23,23,23,1
DVH14,2013-10-03 10:00,3,23.15,23.2,23.1,23.2,325
DVH14,2013-10-04 08:30,4,22.95,23,22.95,23,46
DVH14,2013-10-04 09:30,4,22.95,22.95,22.95,22.95,8
DVH14,2013-10-04 10:00,4,22.95,23,22.95,23,376
DVH14,2013-10-07 04:00,7,23.3,23.3,23.3,23.3,1
DVH14,2013-10-07 07:30,7,22.9,22.9,22.9,22.9,2
DVH14,2013-10-07 09:30,7,23,23,23,23,24
DVH14,2013-10-07 10:00,7,23.1,23.15,23.1,23.15,100
DVH14,2013-10-08 04:00,8,22.95,22.95,22.95,22.95,23
DVH14,2013-10-08 05:30,8,22.9,22.9,22.9,22.9,1
DVH14,2013-10-08 06:00,8,23.05,23.05,23.05,23.05,3
DVH14,2013-10-08 07:30,8,23,23,23,23,6
DVH14,2013-10-08 09:00,8,23,23,23,23,100
DVH14,2013-10-08 09:30,8,23.05,23.05,23.05,23.05,6
DVH14,2013-10-08 10:00,8,23.15,23.15,23.05,23.1,311
DVH14,2013-10-09 03:00,9,23.1,23.1,23.1,23.1,5
DVH14,2013-10-09 03:30,9,23.1,23.1,23,23,42
DVH14,2013-10-09 04:00,9,22.95,22.95,22.8,22.8,12
DVH14,2013-10-09 05:00,9,22.85,22.85,22.85,22.85,10
DVH14,2013-10-09 07:00,9,22.9,22.9,22.9,22.9,1
DVH14,2013-10-09 08:00,9,22.95,23,22.95,23,12
DVH14,2013-10-09 08:30,9,23.05,23.1,23.05,23.05,30
DVH14,2013-10-09 10:00,9,23.2,23.25,23.15,23.25,673
DVH14,2013-10-09 10:30,9,23.2,23.2,23.2,23.2,35
DVH14,2013-10-10 03:00,10,22.9,22.9,22.9,22.9,6
DVH14,2013-10-10 06:30,10,22.7,22.7,22.7,22.7,1
DVH14,2013-10-10 08:00,10,22.75,22.75,22.75,22.75,100
DVH14,2013-10-10 08:30,10,22.75,22.9,22.75,22.9,102
DVH14,2013-10-10 09:00,10,22.75,22.75,22.7,22.75,39
DVH14,2013-10-10 10:00,10,22.75,22.75,22.7,22.7,1038
DVH14,2013-10-11 08:00,11,22.65,22.65,22.65,22.65,2
DVH14,2013-10-11 08:30,11,22.65,22.65,22.65,22.65,28
DVH14,2013-10-11 10:00,11,22.4,22.6,22.4,22.55,718
DVH14,2013-10-14 02:30,14,22.6,22.6,22.6,22.6,2
DVH14,2013-10-14 08:30,14,22.75,22.8,22.75,22.8,11
DVH14,2013-10-14 10:00,14,22.65,22.7,22.65,22.65,428
DVH14,2013-10-15 08:30,15,22.2,22.2,22.2,22.2,1
DVH14,2013-10-16 02:00,16,22.25,22.25,22.25,22.25,1
DVH14,2013-10-16 03:00,16,22.1,22.1,22.1,22.1,25
DVH14,2013-10-16 08:30,16,22.05,22.05,22.05,22.05,5
DVH14,2013-10-16 09:00,16,22,22,22,22,100
DVH14,2013-10-16 09:30,16,21.85,21.85,21.85,21.85,56
DVH14,2013-10-16 10:00,16,21.85,21.85,21.6,21.75,1032
DVH14,2013-10-16 10:30,16,21.75,21.75,21.75,21.75,100
DVH14,2013-10-17 02:00,17,21.45,21.45,21.45,21.45,1
DVH14,2013-10-17 05:00,17,21.6,21.6,21.6,21.6,76
DVH14,2013-10-17 07:00,17,21.65,21.65,21.65,21.65,75
DVH14,2013-10-17 07:30,17,21.7,21.75,21.7,21.75,30
DVH14,2013-10-17 08:00,17,21.8,21.8,21.8,21.8,220
DVH14,2013-10-17 08:30,17,21.7,21.7,21.7,21.7,99
DVH14,2013-10-17 09:30,17,21.65,21.65,21.65,21.65,5
DVH14,2013-10-17 10:00,17,21.65,21.7,21.55,21.7,210
DVH14,2013-10-18 03:30,18,21.4,21.4,21.4,21.4,2
DVH14,2013-10-18 08:00,18,21.25,21.25,21.2,21.2,6
DVH14,2013-10-18 10:00,18,20.95,21.1,20.95,21.1,256
DVH14,2013-10-18 10:30,18,21.05,21.05,21.05,21.05,20
DVH14,2013-10-21 04:00,21,21.1,21.1,21.1,21.1,5
DVH14,2013-10-21 05:00,21,21.05,21.05,21.05,21.05,5
DVH14,2013-10-21 07:30,21,21.15,21.15,21.15,21.15,1
DVH14,2013-10-21 10:00,21,21.1,21.1,21.1,21.1,21
DVH14,2013-10-22 05:00,22,21.15,21.15,21.15,21.15,1
DVH14,2013-10-22 07:00,22,21.1,21.1,21.1,21.1,50
DVH14,2013-10-22 07:30,22,21,21.05,21,21.05,303
DVH14,2013-10-22 08:30,22,21,21,20.9,20.9,82
DVH14,2013-10-22 09:30,22,21.15,21.2,21.15,21.2,3
DVH14,2013-10-22 10:00,22,21.05,21.1,20.95,20.95,91
DVH14,2013-10-23 08:30,23,21.3,21.3,21.3,21.3,18
DVH14,2013-10-23 09:00,23,21.35,21.35,21.35,21.35,72
DVH14,2013-10-23 10:00,23,21.25,21.35,21.25,21.35,13
DVH14,2013-10-24 10:00,24,21,21.15,21,21.15,71
DVH14,2013-10-25 10:00,25,20.95,21.15,20.9,20.9,105
DVH14,2013-10-28 10:30,28,21.1,21.1,21.1,21.1,3
DVH14,2013-10-28 11:00,28,21.2,21.25,21.05,21.15,460
DVH14,2013-10-29 08:30,29,20.9,20.9,20.9,20.9,2
DVH14,2013-10-29 11:00,29,21.1,21.1,21.05,21.1,325
DVH14,2013-10-30 09:00,30,21.15,21.25,21.15,21.25,60
DVH14,2013-10-30 10:00,30,21.15,21.15,21.15,21.15,100
DVH14,2013-10-30 11:00,30,21.25,21.25,21.2,21.25,420
DVH14,2013-10-31 10:00,31,21.1,21.1,21.1,21.1,150
DVH14,2013-10-31 10:30,31,21.1,21.1,21.1,21.1,100
DVH14,2013-10-31 11:00,31,21.15,21.15,21,21.15,461
DVH14,2013-11-01 08:00,1,21.15,21.15,21.15,21.15,50
DVH14,2013-11-01 11:00,1,21.25,21.35,21.25,21.3,251
DVH14,2013-11-04 02:30,4,21.25,21.25,21.25,21.25,50
DVH14,2013-11-04 06:30,4,21.25,21.25,21.25,21.25,50
DVH14,2013-11-04 08:30,4,21.2,21.2,21.15,21.15,300
DVH14,2013-11-04 09:30,4,21.25,21.25,21.25,21.25,50
DVH14,2013-11-04 10:00,4,21.25,21.3,21.25,21.3,300
DVH14,2013-11-05 02:30,5,21.2,21.2,21.2,21.2,10
DVH14,2013-11-05 03:00,5,21.25,21.25,21.25,21.25,50
DVH14,2013-11-05 03:30,5,21.2,21.2,21.2,21.2,50
DVH14,2013-11-05 04:30,5,21.2,21.2,21.2,21.2,50
DVH14,2013-11-05 06:00,5,21.25,21.25,21.25,21.25,50
DVH14,2013-11-05 07:30,5,21.25,21.35,21.25,21.35,109
DVH14,2013-11-05 08:00,5,21.3,21.3,21.25,21.25,105
DVH14,2013-11-05 09:00,5,21.3,21.3,21.3,21.3,60
DVH14,2013-11-05 10:00,5,21.25,21.35,21.25,21.25,475
DVH14,2013-11-06 10:00,6,21.2,21.25,21.2,21.25,483
DVH14,2013-11-07 10:00,7,21.2,21.3,21.15,21.25,381
DVH14,2013-11-08 07:30,8,21.45,21.45,21.45,21.45,1
DVH14,2013-11-08 10:00,8,21.2,21.35,21.2,21.35,619
DVH14,2013-11-11 06:00,11,21.2,21.2,21.2,21.2,50
DVH14,2013-11-11 06:30,11,21.2,21.2,21.2,21.2,50
DVH14,2013-11-11 09:00,11,21.15,21.15,21.15,21.15,10
DVH14,2013-11-11 10:00,11,21.2,21.2,21.05,21.05,172
DVH14,2013-11-12 07:30,12,21.2,21.2,21.2,21.2,20
DVH14,2013-11-12 10:00,12,21.35,21.4,21.3,21.4,150
DVH14,2013-11-13 04:00,13,21.25,21.25,21.25,21.25,3
DVH14,2013-11-13 06:00,13,21.35,21.35,21.35,21.35,10
DVH14,2013-11-13 07:00,13,21.4,21.4,21.4,21.4,37
DVH14,2013-11-13 07:30,13,21.4,21.4,21.4,21.4,2
DVH14,2013-11-13 08:00,13,21.4,21.4,21.4,21.4,2
DVH14,2013-11-13 08:30,13,21.45,21.45,21.35,21.35,80
DVH14,2013-11-13 09:30,13,21.35,21.35,21.35,21.35,46
DVH14,2013-11-13 10:00,13,21.5,21.5,21.4,21.4,320
DVH14,2013-11-14 02:30,14,21.1,21.1,21.1,21.1,5
DVH14,2013-11-14 04:00,14,21.15,21.15,21.15,21.15,6
DVH14,2013-11-14 07:00,14,21.2,21.2,21.2,21.2,45
DVH14,2013-11-14 07:30,14,21.2,21.2,21.2,21.2,5
DVH14,2013-11-14 08:00,14,21.2,21.2,21.2,21.2,1
DVH14,2013-11-14 09:00,14,21.3,21.3,21.3,21.3,70
DVH14,2013-11-14 10:00,14,21.2,21.25,21.2,21.25,100
DVH14,2013-11-14 10:30,14,21.25,21.25,21.25,21.25,40
DVH14,2013-11-15 03:00,15,21.15,21.15,21.15,21.15,30
DVH14,2013-11-15 07:00,15,21.15,21.15,21.15,21.15,27
DVH14,2013-11-15 08:30,15,21.2,21.2,21.2,21.2,13
DVH14,2013-11-15 09:00,15,21.2,21.25,21.15,21.2,1257
DVH14,2013-11-15 09:30,15,21.2,21.2,21.2,21.2,825
DVH14,2013-11-15 10:00,15,21.2,21.2,21.2,21.2,499
DVH14,2013-11-18 02:30,18,21.2,21.2,21.2,21.2,5
DVH14,2013-11-18 04:00,18,21.15,21.15,21.1,21.1,210
DVH14,2013-11-18 05:30,18,21.1,21.1,21.1,21.1,150
DVH14,2013-11-18 06:00,18,21.1,21.1,21.1,21.1,50
DVH14,2013-11-18 06:30,18,21.1,21.1,21.1,21.1,50
DVH14,2013-11-18 07:00,18,21.1,21.1,21.1,21.1,2
DVH14,2013-11-18 08:30,18,21.1,21.1,21.1,21.1,6
DVH14,2013-11-18 09:00,18,21.15,21.15,21.15,21.15,65
DVH14,2013-11-18 09:30,18,21.1,21.15,21.1,21.15,121
DVH14,2013-11-18 10:00,18,21.05,21.05,21.05,21.05,5
DVH14,2013-11-19 02:30,19,21.15,21.15,21.15,21.15,20
DVH14,2013-11-19 08:30,19,21.1,21.1,21.1,21.1,20
DVH14,2013-11-19 09:00,19,21.05,21.05,21.05,21.05,50
DVH14,2013-11-19 09:30,19,21.1,21.1,21.1,21.1,10
DVH14,2013-11-19 10:00,19,21.15,21.15,21.1,21.1,364
DVH14,2013-11-20 03:00,20,21,21,20.95,20.95,40
DVH14,2013-11-20 03:30,20,20.95,20.95,20.95,20.95,12
DVH14,2013-11-20 04:00,20,21,21,21,21,1
DVH14,2013-11-20 04:30,20,21,21.05,21,21.05,149
DVH14,2013-11-20 06:00,20,21.1,21.1,21.1,21.1,50
DVH14,2013-11-20 07:30,20,21.05,21.05,21.05,21.05,8
DVH14,2013-11-20 08:00,20,21.1,21.1,21.1,21.1,8
DVH14,2013-11-20 08:30,20,21.1,21.1,21.1,21.1,12
DVH14,2013-11-20 09:00,20,21,21,21,21,157
DVH14,2013-11-20 09:30,20,20.95,20.95,20.95,20.95,69
DVH14,2013-11-20 10:00,20,21,21,21,21,50
DVH14,2013-11-21 03:00,21,21.1,21.1,21.1,21.1,50
DVH14,2013-11-21 04:00,21,21,21,21,21,50
DVH14,2013-11-21 04:30,21,20.9,20.9,20.9,20.9,50
DVH14,2013-11-21 07:00,21,20.9,20.9,20.9,20.9,50
DVH14,2013-11-21 09:00,21,20.9,20.9,20.9,20.9,1
DVH14,2013-11-21 09:30,21,20.85,20.85,20.85,20.85,50
DVH14,2013-11-21 10:00,21,20.8,20.8,20.65,20.65,1024
DVH14,2013-11-22 03:30,22,20.7,20.7,20.7,20.7,4
DVH14,2013-11-22 05:00,22,20.7,20.7,20.7,20.7,1
DVH14,2013-11-22 07:00,22,20.7,20.7,20.7,20.7,1
DVH14,2013-11-22 10:00,22,20.6,20.6,20.45,20.5,929
DVH14,2013-11-25 04:00,25,20.35,20.35,20.35,20.35,1
DVH14,2013-11-25 05:00,25,20.2,20.2,20.2,20.2,120
DVH14,2013-11-25 07:00,25,20.25,20.25,20.25,20.25,1
DVH14,2013-11-25 08:30,25,20.3,20.3,20.3,20.3,50
DVH14,2013-11-25 09:30,25,20.3,20.3,20.3,20.3,45
DVH14,2013-11-25 10:00,25,20.25,20.3,20.25,20.25,1001
DVH14,2013-11-26 03:00,26,20.1,20.15,20.1,20.15,140
DVH14,2013-11-26 03:30,26,20.2,20.2,20.15,20.15,19
DVH14,2013-11-26 04:00,26,20.15,20.15,20.15,20.15,26
DVH14,2013-11-26 07:30,26,20.15,20.15,20.15,20.15,18
DVH14,2013-11-26 08:30,26,20.15,20.15,20.15,20.15,166
DVH14,2013-11-26 09:00,26,20.15,20.2,20.15,20.15,336
DVH14,2013-11-26 09:30,26,20.15,20.15,20.15,20.15,260
DVH14,2013-11-26 10:00,26,20.15,20.15,20.05,20.05,478
DVH14,2013-11-27 02:30,27,19.95,19.95,19.95,19.95,2
DVH14,2013-11-27 05:00,27,19.9,19.9,19.9,19.9,2
DVH14,2013-11-27 06:00,27,19.9,19.9,19.85,19.85,17
DVH14,2013-11-27 06:30,27,19.9,19.9,19.9,19.9,309
DVH14,2013-11-27 07:00,27,19.95,20,19.9,19.95,545
DVH14,2013-11-27 07:30,27,19.95,20,19.95,19.95,365
DVH14,2013-11-27 08:30,27,19.9,19.9,19.9,19.9,20
DVH14,2013-11-27 09:00,27,19.95,19.95,19.95,19.95,100
DVH14,2013-11-27 09:30,27,20,20,20,20,50
DVH14,2013-11-27 10:00,27,19.95,19.95,19.8,19.8,526
DVH14,2013-11-28 02:00,28,19.8,19.8,19.8,19.8,100
DVH14,2013-11-28 03:00,28,19.75,19.75,19.7,19.7,118
DVH14,2013-11-28 04:00,28,19.75,19.75,19.75,19.75,62
DVH14,2013-11-28 04:30,28,19.75,19.75,19.75,19.75,254
DVH14,2013-11-28 05:00,28,19.8,19.8,19.8,19.8,100
DVH14,2013-11-28 05:30,28,19.8,19.8,19.8,19.8,135
DVH14,2013-11-28 08:30,28,19.85,19.85,19.85,19.85,1
DVH14,2013-11-28 10:00,28,19.75,19.75,19.7,19.7,150
DVH14,2013-11-28 10:30,28,19.7,19.7,19.7,19.7,15
DVH14,2013-11-29 02:00,29,19.7,19.75,19.7,19.75,102
DVH14,2013-11-29 03:00,29,19.75,19.75,19.75,19.75,16
DVH14,2013-11-29 04:00,29,19.7,19.7,19.7,19.7,1
DVH14,2013-11-29 04:30,29,19.75,19.75,19.75,19.75,1
DVH14,2013-11-29 06:30,29,19.75,19.75,19.75,19.75,1
DVH14,2013-11-29 08:00,29,19.75,19.75,19.75,19.75,6
DVH14,2013-11-29 08:30,29,19.75,19.85,19.75,19.85,28
DVH14,2013-11-29 09:00,29,19.8,19.8,19.8,19.8,100
DVH14,2013-11-29 09:30,29,19.85,19.95,19.85,19.95,300
DVH14,2013-11-29 10:00,29,19.95,20.05,19.95,19.95,549
DVH14,2013-11-29 10:30,29,19.95,19.95,19.95,19.95,5
DVH14,2013-12-02 03:00,2,19.95,19.95,19.95,19.95,40
DVH14,2013-12-02 03:30,2,19.95,20,19.95,19.95,53
DVH14,2013-12-02 04:00,2,20,20,20,20,5
DVH14,2013-12-02 05:00,2,20,20,20,20,7
DVH14,2013-12-02 07:30,2,19.9,19.95,19.9,19.95,2
DVH14,2013-12-02 08:00,2,19.9,19.9,19.9,19.9,40
DVH14,2013-12-02 08:30,2,19.95,19.95,19.95,19.95,32
DVH14,2013-12-02 09:30,2,19.95,19.95,19.95,19.95,94
DVH14,2013-12-02 10:00,2,19.9,20,19.9,19.9,450
DVH14,2013-12-03 03:00,3,20,20,20,20,4
DVH14,2013-12-03 05:30,3,20.1,20.15,20.1,20.15,226
DVH14,2013-12-03 06:30,3,20.1,20.2,20.1,20.2,160
DVH14,2013-12-03 08:00,3,20.2,20.2,20.2,20.2,50
DVH14,2013-12-03 09:00,3,20.15,20.2,20.1,20.2,215
DVH14,2013-12-03 09:30,3,20.2,20.25,20.2,20.25,649
DVH14,2013-12-03 10:00,3,20.2,20.25,20.15,20.15,1185
DVH14,2013-12-04 02:30,4,20.05,20.1,20.05,20.05,123
DVH14,2013-12-04 03:00,4,20.1,20.1,20.1,20.1,6
DVH14,2013-12-04 03:30,4,20.1,20.1,20.1,20.1,7
DVH14,2013-12-04 05:00,4,20.2,20.2,20.2,20.2,140
DVH14,2013-12-04 05:30,4,20.2,20.2,20.2,20.2,50
DVH14,2013-12-04 06:00,4,20.2,20.2,20.2,20.2,50
DVH14,2013-12-04 06:30,4,20.35,20.35,20.35,20.35,2
DVH14,2013-12-04 07:00,4,20.6,20.7,20.4,20.4,15
DVH14,2013-12-04 07:30,4,20.5,20.5,20.5,20.5,100
DVH14,2013-12-04 08:00,4,20.4,20.4,20.35,20.4,3
DVH14,2013-12-04 08:30,4,20.4,20.4,20.4,20.4,3
DVH14,2013-12-04 09:00,4,20.35,20.35,20.35,20.35,97
DVH14,2013-12-04 09:30,4,20.25,20.25,20.25,20.25,100
DVH14,2013-12-04 10:00,4,20.2,20.25,20.2,20.2,509
DVH14,2013-12-05 04:00,5,20.2,20.2,20.15,20.15,22
DVH14,2013-12-05 04:30,5,20.1,20.1,20.1,20.1,3
DVH14,2013-12-05 05:00,5,20.15,20.15,20.15,20.15,20
DVH14,2013-12-05 07:30,5,20.1,20.1,20.1,20.1,1
DVH14,2013-12-05 09:00,5,20.25,20.25,20.25,20.25,5
DVH14,2013-12-05 10:00,5,20.3,20.3,20.2,20.2,426
DVH14,2013-12-05 10:30,5,20.2,20.2,20.2,20.2,15
DVH14,2013-12-06 03:00,6,20.1,20.1,20.1,20.1,5
DVH14,2013-12-06 08:00,6,20.05,20.05,20.05,20.05,200
DVH14,2013-12-06 08:30,6,20.1,20.1,20.1,20.1,1025
DVH14,2013-12-06 10:00,6,20,20,19.9,19.9,556
DVH14,2013-12-06 10:30,6,19.9,19.9,19.9,19.9,53
DVH14,2013-12-09 02:00,9,19.9,19.9,19.9,19.9,5
DVH14,2013-12-09 03:30,9,19.8,19.8,19.8,19.8,216
DVH14,2013-12-09 04:00,9,19.85,19.85,19.75,19.8,123
DVH14,2013-12-09 04:30,9,19.85,19.85,19.85,19.85,100
DVH14,2013-12-09 05:00,9,19.9,19.9,19.9,19.9,50
DVH14,2013-12-09 06:30,9,19.8,19.8,19.8,19.8,20
DVH14,2013-12-09 09:30,9,19.8,19.85,19.8,19.8,248
DVH14,2013-12-09 10:00,9,19.8,19.8,19.55,19.6,573
DVH14,2013-12-10 04:00,10,19.4,19.4,19.4,19.4,6
DVH14,2013-12-10 05:30,10,19.5,19.5,19.5,19.5,20
DVH14,2013-12-10 06:30,10,19.55,19.55,19.55,19.55,50
DVH14,2013-12-10 07:00,10,19.75,19.75,19.75,19.75,16
DVH14,2013-12-10 08:00,10,19.8,19.8,19.8,19.8,1
DVH14,2013-12-10 08:30,10,19.9,19.9,19.85,19.85,41
DVH14,2013-12-10 10:00,10,19.65,19.65,19.6,19.6,250
DVH14,2013-12-11 03:00,11,19.6,19.65,19.6,19.65,60
DVH14,2013-12-11 03:30,11,19.6,19.6,19.6,19.6,50
DVH14,2013-12-11 04:00,11,19.65,19.7,19.65,19.65,200
DVH14,2013-12-11 04:30,11,19.65,19.65,19.65,19.65,1
DVH14,2013-12-11 06:00,11,19.65,19.65,19.65,19.65,3
DVH14,2013-12-11 06:30,11,19.65,19.65,19.65,19.65,96
DVH14,2013-12-11 08:30,11,19.65,19.7,19.65,19.7,75
DVH14,2013-12-11 09:00,11,19.75,19.85,19.75,19.85,77
DVH14,2013-12-11 09:30,11,19.85,19.85,19.85,19.85,100
DVH14,2013-12-11 10:00,11,19.8,19.9,19.8,19.8,300
DVH14,2013-12-12 02:30,12,19.95,19.95,19.95,19.95,1
DVH14,2013-12-12 05:00,12,20,20,20,20,20
DVH14,2013-12-12 06:00,12,20.05,20.05,20.05,20.05,22
DVH14,2013-12-12 06:30,12,20.05,20.15,20.05,20.15,108
DVH14,2013-12-12 07:00,12,20.05,20.05,20.05,20.05,2
DVH14,2013-12-12 07:30,12,19.9,19.9,19.9,19.9,25
DVH14,2013-12-12 08:30,12,20.05,20.05,20,20,200
DVH14,2013-12-12 10:00,12,19.9,20,19.85,19.9,603
DVH14,2013-12-13 02:30,13,19.8,19.8,19.8,19.8,13
DVH14,2013-12-13 03:30,13,19.8,19.8,19.8,19.8,1
DVH14,2013-12-13 05:30,13,19.75,19.75,19.75,19.75,8
DVH14,2013-12-13 06:30,13,19.8,19.8,19.8,19.8,8
DVH14,2013-12-13 07:00,13,20,20.05,20,20.05,2
DVH14,2013-12-13 07:30,13,20.05,20.2,20.05,20.15,227
DVH14,2013-12-13 08:00,13,20.05,20.05,20.05,20.05,1
DVH14,2013-12-13 08:30,13,20.1,20.15,20.1,20.15,21
DVH14,2013-12-13 09:00,13,20.1,20.2,20.1,20.2,79
DVH14,2013-12-13 09:30,13,20.15,20.15,20.05,20.05,4
DVH14,2013-12-13 10:00,13,20,20.1,20,20,509
DVH14,2013-12-16 05:00,16,19.55,19.55,19.55,19.55,1
DVH14,2013-12-16 06:00,16,19.7,19.7,19.7,19.7,7
DVH14,2013-12-16 08:30,16,19.7,19.7,19.7,19.7,50
DVH14,2013-12-16 09:30,16,19.75,19.75,19.75,19.75,115
DVH14,2013-12-16 10:00,16,19.7,19.85,19.7,19.75,473
DVH14,2013-12-16 10:30,16,19.8,19.8,19.8,19.8,6
DVH14,2013-12-17 02:00,17,19.95,19.95,19.95,19.95,5
DVH14,2013-12-17 02:30,17,20.05,20.05,20.05,20.05,21
DVH14,2013-12-17 03:30,17,20.05,20.05,20,20,79
DVH14,2013-12-17 04:00,17,20,20,20,20,55
DVH14,2013-12-17 04:30,17,19.95,20,19.95,20,14
DVH14,2013-12-17 06:00,17,19.95,19.95,19.95,19.95,50
DVH14,2013-12-17 07:30,17,19.9,19.9,19.9,19.9,2
DVH14,2013-12-17 08:00,17,19.9,19.9,19.9,19.9,4
DVH14,2013-12-17 08:30,17,19.95,20,19.95,20,52
DVH14,2013-12-17 09:30,17,20,20.05,20,20.05,104
DVH14,2013-12-17 10:00,17,20.05,20.1,20.05,20.05,796
DVH14,2013-12-17 10:30,17,20.05,20.05,20.05,20.05,7
DVH14,2013-12-18 02:00,18,19.95,19.95,19.95,19.95,1
DVH14,2013-12-18 02:30,18,19.85,19.85,19.85,19.85,100
DVH14,2013-12-18 03:00,18,19.55,19.55,19.55,19.55,80
DVH14,2013-12-18 04:00,18,19.6,19.6,19.55,19.55,100
DVH14,2013-12-18 06:30,18,19.65,19.7,19.65,19.7,36
DVH14,2013-12-18 07:00,18,19.75,19.75,19.7,19.7,150
DVH14,2013-12-18 07:30,18,19.7,19.7,19.65,19.65,104
DVH14,2013-12-18 08:00,18,19.7,19.7,19.7,19.7,200
DVH14,2013-12-18 08:30,18,19.7,19.7,19.7,19.7,140
DVH14,2013-12-18 10:00,18,19.7,19.7,19.55,19.55,3581
DVH14,2013-12-18 10:30,18,19.55,19.55,19.55,19.55,11
DVH14,2013-12-19 02:00,19,19.5,19.5,19,19,3744
DVH14,2013-12-19 02:30,19,19,19.15,19,19.15,447
DVH14,2013-12-19 03:00,19,19.15,19.15,19.15,19.15,110
DVH14,2013-12-19 03:30,19,19.1,19.1,19.1,19.1,14
DVH14,2013-12-19 04:30,19,19.15,19.15,19.1,19.1,26
DVH14,2013-12-19 06:00,19,19.15,19.15,19.15,19.15,110
DVH14,2013-12-19 07:00,19,19.15,19.15,19.15,19.15,2
DVH14,2013-12-19 07:30,19,19.15,19.15,19.15,19.15,226
DVH14,2013-12-19 08:00,19,19.2,19.2,19.2,19.2,8
DVH14,2013-12-19 08:30,19,19.15,19.15,19.15,19.15,10
DVH14,2013-12-19 09:00,19,19.15,19.15,19.15,19.15,10
DVH14,2013-12-19 09:30,19,19.15,19.15,19.15,19.15,90
DVH14,2013-12-19 10:00,19,19.15,19.15,19,19,3302
DVH14,2013-12-19 10:30,19,19,19,19,19,15
DVH14,2013-12-20 02:30,20,19,19,19,19,100
DVH14,2013-12-20 03:00,20,18.95,18.95,18.9,18.9,13
DVH14,2013-12-20 03:30,20,18.85,18.85,18.85,18.85,2
DVH14,2013-12-20 04:00,20,18.85,18.85,18.85,18.85,103
DVH14,2013-12-20 04:30,20,18.85,18.85,18.85,18.85,48
DVH14,2013-12-20 05:00,20,18.85,18.85,18.85,18.85,49
DVH14,2013-12-20 06:00,20,18.85,18.9,18.85,18.9,12
DVH14,2013-12-20 07:00,20,18.85,18.85,18.85,18.85,34
DVH14,2013-12-20 07:30,20,18.85,18.85,18.85,18.85,11
DVH14,2013-12-20 08:00,20,18.9,18.9,18.9,18.9,139
DVH14,2013-12-20 08:30,20,18.95,18.95,18.95,18.95,250
DVH14,2013-12-20 09:00,20,19,19,19,19,111
DVH14,2013-12-20 09:30,20,19,19,19,19,140
DVH14,2013-12-20 10:00,20,19,19,18.9,18.9,565
DVH14,2013-12-23 03:30,23,18.95,18.95,18.95,18.95,100
DVH14,2013-12-23 04:00,23,19,19,19,19,5
DVH14,2013-12-23 05:30,23,19,19,19,19,19
DVH14,2013-12-23 06:30,23,19,19,19,19,76
DVH14,2013-12-23 10:00,23,18.9,18.9,18.7,18.75,350
DVH14,2013-12-27 02:00,27,18.7,18.7,18.7,18.7,42
DVH14,2013-12-27 07:30,27,18.75,18.75,18.75,18.75,60
DVH14,2013-12-27 09:00,27,18.75,18.75,18.75,18.75,103
DVH14,2013-12-27 09:30,27,18.75,18.75,18.75,18.75,3
DVH14,2013-12-27 10:00,27,18.8,18.8,18.6,18.65,3528
DVH14,2013-12-30 03:00,30,18.7,18.7,18.7,18.7,5
DVH14,2013-12-30 03:30,30,18.65,18.65,18.65,18.65,1
DVH14,2013-12-30 04:00,30,18.75,18.75,18.75,18.75,9
DVH14,2013-12-30 04:30,30,18.7,18.7,18.7,18.7,20
DVH14,2013-12-30 06:00,30,18.75,18.75,18.75,18.75,4
DVH14,2013-12-30 09:00,30,18.75,18.75,18.75,18.75,2
DVH14,2013-12-30 09:30,30,18.75,18.75,18.75,18.75,70
DVH14,2013-12-30 10:00,30,18.75,18.8,18.6,18.6,768
DVH14,2013-12-30 10:30,30,18.6,18.6,18.6,18.6,4
DVH14,2014-01-02 02:00,2,18.45,18.65,18.45,18.6,12
DVH14,2014-01-02 02:30,2,18.6,18.65,18.6,18.65,100
DVH14,2014-01-02 03:00,2,18.75,18.75,18.75,18.75,26
DVH14,2014-01-02 03:30,2,18.75,18.9,18.75,18.9,11
DVH14,2014-01-02 05:00,2,18.8,18.8,18.8,18.8,20
DVH14,2014-01-02 06:00,2,18.85,18.85,18.85,18.85,8
DVH14,2014-01-02 06:30,2,18.85,18.85,18.85,18.85,1
DVH14,2014-01-02 08:00,2,18.8,18.85,18.8,18.85,3
DVH14,2014-01-02 08:30,2,18.95,18.95,18.95,18.95,65
DVH14,2014-01-02 09:00,2,19,19,18.95,18.95,13
DVH14,2014-01-02 10:00,2,19.05,19.05,18.9,18.95,520
DVH14,2014-01-03 02:30,3,18.9,18.9,18.9,18.9,1
DVH14,2014-01-03 03:00,3,18.85,18.85,18.85,18.85,167
DVH14,2014-01-03 06:00,3,18.8,18.8,18.8,18.8,44
DVH14,2014-01-03 06:30,3,18.7,18.7,18.7,18.7,50
DVH14,2014-01-03 07:30,3,18.7,18.7,18.7,18.7,3
DVH14,2014-01-03 08:30,3,18.75,18.75,18.75,18.75,16
DVH14,2014-01-03 10:00,3,18.7,18.8,18.7,18.8,248
DVH14,2014-01-06 02:00,6,18.65,18.65,18.5,18.55,262
DVH14,2014-01-06 02:30,6,18.6,18.6,18.6,18.6,100
DVH14,2014-01-06 04:00,6,18.6,18.65,18.6,18.65,62
DVH14,2014-01-06 04:30,6,18.65,18.65,18.65,18.65,4
DVH14,2014-01-06 05:00,6,18.6,18.6,18.6,18.6,100
DVH14,2014-01-06 05:30,6,18.6,18.6,18.6,18.6,202
DVH14,2014-01-06 07:00,6,18.6,18.6,18.6,18.6,23
DVH14,2014-01-06 08:00,6,18.6,18.65,18.6,18.65,845
DVH14,2014-01-06 08:30,6,18.65,18.75,18.65,18.75,339
DVH14,2014-01-06 09:00,6,18.75,18.75,18.75,18.75,93
DVH14,2014-01-06 09:30,6,18.8,18.85,18.8,18.85,110
DVH14,2014-01-06 10:00,6,18.8,18.85,18.8,18.85,535
DVH14,2014-01-07 02:30,7,18.75,18.75,18.7,18.7,60
DVH14,2014-01-07 03:00,7,18.7,18.7,18.65,18.65,150
DVH14,2014-01-07 04:30,7,18.55,18.55,18.55,18.55,17
DVH14,2014-01-07 05:30,7,18.55,18.55,18.55,18.55,3
DVH14,2014-01-07 06:30,7,18.55,18.55,18.55,18.55,20
DVH14,2014-01-07 07:00,7,18.45,18.45,18.45,18.45,4
DVH14,2014-01-07 07:30,7,18.55,18.55,18.55,18.55,44
DVH14,2014-01-07 08:00,7,18.6,18.6,18.6,18.6,5
DVH14,2014-01-07 08:30,7,18.5,18.55,18.5,18.55,305
DVH14,2014-01-07 09:00,7,18.6,18.6,18.6,18.6,132
DVH14,2014-01-07 09:30,7,18.5,18.5,18.5,18.5,30
DVH14,2014-01-07 10:00,7,18.5,18.55,18.5,18.55,210
DVH14,2014-01-08 04:00,8,18.65,18.7,18.55,18.55,165
DVH14,2014-01-08 04:30,8,18.55,18.75,18.55,18.75,532
DVH14,2014-01-08 06:30,8,18.6,18.6,18.6,18.6,500
DVH14,2014-01-08 07:00,8,18.65,18.65,18.65,18.65,10
DVH14,2014-01-08 08:30,8,18.65,18.65,18.65,18.65,200
DVH14,2014-01-08 09:00,8,18.6,18.6,18.6,18.6,30
DVH14,2014-01-08 09:30,8,18.6,18.6,18.6,18.6,25
DVH14,2014-01-08 10:00,8,18.6,18.65,18.6,18.65,1095
DVH14,2014-01-09 03:00,9,18.6,18.6,18.6,18.6,1
DVH14,2014-01-09 04:00,9,18.4,18.4,18.4,18.4,48
DVH14,2014-01-09 04:30,9,18.4,18.45,18.4,18.45,10
DVH14,2014-01-09 07:30,9,18.5,18.55,18.5,18.5,90
DVH14,2014-01-09 08:00,9,18.4,18.4,18.4,18.4,8
DVH14,2014-01-09 08:30,9,18.5,18.5,18.5,18.5,56
DVH14,2014-01-09 09:00,9,18.45,18.5,18.45,18.5,100
DVH14,2014-01-09 09:30,9,18.5,18.5,18.5,18.5,50
DVH14,2014-01-09 10:00,9,18.6,18.8,18.6,18.75,351
DVH14,2014-01-10 04:30,10,18.5,18.5,18.5,18.5,31
DVH14,2014-01-10 06:30,10,18.45,18.45,18.45,18.45,15
DVH14,2014-01-10 07:30,10,18.45,18.55,18.4,18.4,47
DVH14,2014-01-10 08:30,10,18.5,18.55,18.5,18.55,34
DVH14,2014-01-10 10:00,10,18.5,18.5,18.5,18.5,230
DVH14,2014-01-13 02:00,13,18.3,18.4,18.3,18.4,60
DVH14,2014-01-13 03:30,13,18.25,18.25,18.25,18.25,3
DVH14,2014-01-13 04:00,13,18.2,18.2,18.2,18.2,2
DVH14,2014-01-13 06:00,13,18.3,18.3,18.3,18.3,23
DVH14,2014-01-13 06:30,13,18.3,18.3,18.3,18.3,27
DVH14,2014-01-13 07:30,13,18.4,18.4,18.4,18.4,17
DVH14,2014-01-13 08:00,13,18.35,18.4,18.35,18.35,109
DVH14,2014-01-13 10:00,13,18.4,18.5,18.4,18.5,486
DVH14,2014-01-14 02:00,14,18.7,18.7,18.7,18.7,10
DVH14,2014-01-14 03:00,14,18.65,18.65,18.65,18.65,50
DVH14,2014-01-14 07:00,14,18.5,18.5,18.5,18.5,5
DVH14,2014-01-14 08:30,14,18.5,18.6,18.5,18.6,76
DVH14,2014-01-14 09:30,14,18.5,18.5,18.5,18.5,50
DVH14,2014-01-14 10:00,14,18.45,18.45,18.4,18.45,230
DVH14,2014-01-15 02:00,15,18.25,18.25,18.25,18.25,15
DVH14,2014-01-15 03:00,15,18.3,18.3,18.3,18.3,10
DVH14,2014-01-15 03:30,15,18.35,18.35,18.35,18.35,248
DVH14,2014-01-15 04:00,15,18.35,18.35,18.35,18.35,102
DVH14,2014-01-15 05:30,15,18.25,18.25,18.25,18.25,50
DVH14,2014-01-15 06:00,15,18.2,18.2,18.2,18.2,28
DVH14,2014-01-15 09:30,15,18.25,18.25,18.25,18.25,1
DVH14,2014-01-15 10:00,15,18.25,18.35,18.25,18.35,682
DVH14,2014-01-16 02:00,16,18.4,18.45,18.4,18.45,162
DVH14,2014-01-16 02:30,16,18.4,18.5,18.4,18.5,18
DVH14,2014-01-16 03:00,16,18.45,18.5,18.4,18.4,65
DVH14,2014-01-16 04:30,16,18.35,18.35,18.35,18.35,4
DVH14,2014-01-16 05:00,16,18.35,18.35,18.35,18.35,196
DVH14,2014-01-16 06:00,16,18.4,18.4,18.4,18.4,56
DVH14,2014-01-16 07:00,16,18.5,18.5,18.5,18.5,7
DVH14,2014-01-16 07:30,16,18.45,18.5,18.45,18.5,15
DVH14,2014-01-16 08:00,16,18.55,18.55,18.5,18.5,15
DVH14,2014-01-16 08:30,16,18.5,18.5,18.45,18.5,303
DVH14,2014-01-16 09:30,16,18.55,18.55,18.55,18.55,9
DVH14,2014-01-16 10:00,16,18.5,18.6,18.45,18.6,562
DVH14,2014-01-17 02:00,17,18.4,18.45,18.4,18.4,54
DVH14,2014-01-17 02:30,17,18.4,18.5,18.4,18.5,59
DVH14,2014-01-17 03:00,17,18.45,18.5,18.4,18.5,49
DVH14,2014-01-17 03:30,17,18.45,18.6,18.45,18.5,1759
DVH14,2014-01-17 04:00,17,18.45,18.5,18.45,18.5,18
DVH14,2014-01-17 05:00,17,18.5,18.5,18.5,18.5,6
DVH14,2014-01-17 07:00,17,18.5,18.6,18.5,18.6,9
DVH14,2014-01-17 07:30,17,18.6,18.6,18.6,18.6,4
DVH14,2014-01-17 08:30,17,18.55,18.55,18.55,18.55,6
DVH14,2014-01-17 10:00,17,18.5,18.5,18.35,18.4,1028
DVH14,2014-01-20 02:00,20,18.4,18.55,18.35,18.45,128
DVH14,2014-01-20 02:30,20,18.4,18.4,18.35,18.35,131
DVH14,2014-01-20 03:00,20,18.25,18.25,18.15,18.15,943
DVH14,2014-01-20 03:30,20,18.15,18.15,18.15,18.15,195
DVH14,2014-01-20 04:00,20,18.1,18.15,18.05,18.1,750
DVH14,2014-01-20 04:30,20,18.05,18.1,18.05,18.05,530
DVH14,2014-01-20 05:00,20,18.05,18.05,18,18,247
DVH14,2014-01-20 05:30,20,18.1,18.15,18.1,18.15,29
DVH14,2014-01-20 06:00,20,18.15,18.15,18.15,18.15,8
DVH14,2014-01-20 07:30,20,18.2,18.2,18.2,18.2,14
DVH14,2014-01-20 08:00,20,18.2,18.25,18.2,18.25,103
DVH14,2014-01-20 08:30,20,18.3,18.3,18.25,18.3,289
DVH14,2014-01-20 09:00,20,18.25,18.25,18.25,18.25,103
DVH14,2014-01-20 10:00,20,18.2,18.2,18.1,18.1,1207
DVH14,2014-01-21 02:00,21,18.15,18.15,18.05,18.05,582
DVH14,2014-01-21 03:00,21,18.1,18.1,18.1,18.1,100
DVH14,2014-01-21 03:30,21,18.1,18.1,18.1,18.1,250
DVH14,2014-01-21 04:00,21,18.05,18.05,18.05,18.05,103
DVH14,2014-01-21 05:00,21,18.05,18.05,18.05,18.05,2
DVH14,2014-01-21 06:00,21,18.1,18.1,18.05,18.05,23
DVH14,2014-01-21 06:30,21,18.1,18.1,18,18,2
DVH14,2014-01-21 07:30,21,18.05,18.05,18.05,18.05,139
DVH14,2014-01-21 08:00,21,18.05,18.05,18.05,18.05,27
DVH14,2014-01-21 08:30,21,18.05,18.1,18.05,18.05,176
DVH14,2014-01-21 09:00,21,18.05,18.15,18.05,18.1,393
DVH14,2014-01-21 09:30,21,18.2,18.2,18.15,18.15,111
DVH14,2014-01-21 10:00,21,18.15,18.3,18.15,18.2,1435
DVH14,2014-01-22 02:00,22,18,18.15,18,18.1,45
DVH14,2014-01-22 02:30,22,18.1,18.15,18.1,18.15,18
DVH14,2014-01-22 03:00,22,18.1,18.1,18,18.05,401
DVH14,2014-01-22 03:30,22,18.1,18.15,18.1,18.15,10
DVH14,2014-01-22 04:00,22,18.2,18.2,18.2,18.2,9
DVH14,2014-01-22 04:30,22,18.15,18.3,18.15,18.25,199
DVH14,2014-01-22 05:00,22,18.3,18.35,18.25,18.3,92
DVH14,2014-01-22 06:00,22,18.25,18.25,18.25,18.25,31
DVH14,2014-01-22 06:30,22,18.25,18.3,18.25,18.3,34
DVH14,2014-01-22 07:00,22,18.35,18.4,18.3,18.35,225
DVH14,2014-01-22 07:30,22,18.3,18.3,18.2,18.2,311
DVH14,2014-01-22 08:00,22,18.2,18.2,18.15,18.15,69
DVH14,2014-01-22 08:30,22,18.15,18.2,18.15,18.2,62
DVH14,2014-01-22 09:00,22,18.15,18.15,18.15,18.15,19
DVH14,2014-01-22 09:30,22,18.2,18.35,18.2,18.35,44
DVH14,2014-01-22 10:00,22,18.35,18.35,18.2,18.2,953
DVH14,2014-01-22 10:30,22,18.2,18.2,18.2,18.2,21
DVH14,2014-01-23 02:00,23,18.15,18.15,18,18.05,25
DVH14,2014-01-23 02:30,23,18,18.05,17.95,18.05,29
DVH14,2014-01-23 03:00,23,17.95,18.05,17.95,18,159
DVH14,2014-01-23 03:30,23,18,18.05,18,18.05,417
DVH14,2014-01-23 04:00,23,18.05,18.05,18,18.05,872
DVH14,2014-01-23 04:30,23,18.05,18.1,18,18.1,464
DVH14,2014-01-23 05:00,23,18.1,18.1,18.05,18.05,129
DVH14,2014-01-23 05:30,23,18.1,18.1,18.1,18.1,21
DVH14,2014-01-23 06:00,23,18.2,18.2,18.15,18.15,218
DVH14,2014-01-23 06:30,23,18.15,18.15,18.15,18.15,8
DVH14,2014-01-23 07:00,23,18.15,18.15,18.15,18.15,29
DVH14,2014-01-23 07:30,23,18.15,18.3,18.15,18.3,207
DVH14,2014-01-23 08:00,23,18.35,18.35,18.25,18.3,253
DVH14,2014-01-23 08:30,23,18.4,18.65,18.35,18.6,572
DVH14,2014-01-23 09:00,23,18.6,18.75,18.6,18.7,284
DVH14,2014-01-23 09:30,23,18.7,18.7,18.6,18.7,362
DVH14,2014-01-23 10:00,23,18.7,18.7,18.55,18.65,1035
DVH14,2014-01-23 10:30,23,18.6,18.6,18.6,18.6,5
DVH14,2014-01-24 02:00,24,18.45,18.55,18.35,18.5,281
DVH14,2014-01-24 02:30,24,18.65,19,18.65,19,4197
DVH14,2014-01-24 03:00,24,19.05,19.05,18.95,18.95,560
DVH14,2014-01-24 03:30,24,19,19,18.9,18.9,189
DVH14,2014-01-24 04:00,24,19.05,19.25,19,19.25,823
DVH14,2014-01-24 04:30,24,19.3,19.3,19.25,19.3,503
DVH14,2014-01-24 05:00,24,19.35,19.4,19.25,19.4,701
DVH14,2014-01-24 05:30,24,19.45,19.45,19.2,19.2,2170
DVH14,2014-01-24 06:00,24,19.2,19.25,19.2,19.25,21
DVH14,2014-01-24 06:30,24,19.1,19.1,19.05,19.05,137
DVH14,2014-01-24 07:00,24,19.05,19.05,18.85,18.85,95
DVH14,2014-01-24 07:30,24,18.9,19,18.9,19,246
DVH14,2014-01-24 08:00,24,19.05,19.05,19.05,19.05,4
DVH14,2014-01-24 08:30,24,19.1,19.35,19.05,19.1,621
DVH14,2014-01-24 09:00,24,19.2,19.45,19.2,19.3,714
DVH14,2014-01-24 09:30,24,19.4,19.8,19.4,19.6,674
DVH14,2014-01-24 10:00,24,19.55,19.65,19.4,19.6,1549
DVH14,2014-01-24 10:30,24,19.6,19.6,19.6,19.6,8
DVH14,2014-01-27 02:00,27,19.45,19.75,19.35,19.7,3437
DVH14,2014-01-27 02:30,27,19.7,19.7,19.45,19.45,1053
DVH14,2014-01-27 03:00,27,19.45,19.65,19.45,19.65,1149
DVH14,2014-01-27 03:30,27,19.65,19.65,19.5,19.5,291
DVH14,2014-01-27 04:00,27,19.45,19.45,19.45,19.45,133
DVH14,2014-01-27 04:30,27,19.45,19.45,19.3,19.3,297
DVH14,2014-01-27 05:00,27,19.3,19.35,19.3,19.35,210
DVH14,2014-01-27 05:30,27,19.3,19.3,19.2,19.2,405
DVH14,2014-01-27 06:00,27,19.25,19.25,19.2,19.2,578
DVH14,2014-01-27 06:30,27,19.2,19.25,19.15,19.25,210
DVH14,2014-01-27 07:00,27,19.25,19.3,19.25,19.3,33
DVH14,2014-01-27 08:00,27,19.35,19.35,19.35,19.35,90
DVH14,2014-01-27 08:30,27,19.4,19.45,19.35,19.4,254
DVH14,2014-01-27 09:00,27,19.4,19.7,19.4,19.7,386
DVH14,2014-01-27 09:30,27,19.7,19.7,19.6,19.7,721
DVH14,2014-01-27 10:00,27,19.75,19.75,19.6,19.7,1134
DVH14,2014-01-28 02:00,28,19.35,19.5,19.3,19.45,577
DVH14,2014-01-28 02:30,28,19.45,19.45,19.3,19.35,304
DVH14,2014-01-28 03:00,28,19.35,19.4,19.35,19.4,81
DVH14,2014-01-28 03:30,28,19.35,19.4,19.35,19.35,173
DVH14,2014-01-28 04:00,28,19.35,19.4,19.3,19.4,135
DVH14,2014-01-28 04:30,28,19.4,19.4,19.35,19.35,227
DVH14,2014-01-28 05:00,28,19.35,19.5,19.3,19.5,284
DVH14,2014-01-28 05:30,28,19.5,19.55,19.5,19.5,264
DVH14,2014-01-28 06:00,28,19.4,19.45,19.35,19.4,123
DVH14,2014-01-28 06:30,28,19.45,19.55,19.45,19.55,47
DVH14,2014-01-28 07:00,28,19.6,19.6,19.55,19.55,102
DVH14,2014-01-28 07:30,28,19.5,19.75,19.5,19.6,116
DVH14,2014-01-28 08:00,28,19.65,19.7,19.65,19.7,125
DVH14,2014-01-28 08:30,28,19.7,19.7,19.55,19.55,83
DVH14,2014-01-28 09:00,28,19.4,19.5,19.4,19.4,234
DVH14,2014-01-28 09:30,28,19.4,19.4,19.3,19.4,194
DVH14,2014-01-28 10:00,28,19.4,19.6,19.35,19.6,1687
DVH14,2014-01-29 02:00,29,19.15,19.15,18.75,18.8,311
DVH14,2014-01-29 02:30,29,18.8,19,18.8,18.95,136
DVH14,2014-01-29 03:00,29,19,19.25,19,19.25,155
DVH14,2014-01-29 03:30,29,19.3,19.3,19.25,19.3,28
DVH14,2014-01-29 04:00,29,19.3,19.35,19.3,19.35,76
DVH14,2014-01-29 04:30,29,19.3,19.45,19.3,19.4,182
DVH14,2014-01-29 05:00,29,19.4,19.55,19.4,19.55,527
DVH14,2014-01-29 05:30,29,19.5,19.75,19.5,19.75,308
DVH14,2014-01-29 06:00,29,19.7,19.7,19.55,19.65,121
DVH14,2014-01-29 06:30,29,19.7,19.9,19.7,19.85,430
DVH14,2014-01-29 07:00,29,19.85,19.85,19.75,19.85,121
DVH14,2014-01-29 07:30,29,19.9,20.25,19.85,20.15,99
DVH14,2014-01-29 08:00,29,20.2,20.6,20.2,20.35,940
DVH14,2014-01-29 08:30,29,20.3,20.35,20.05,20.05,231
DVH14,2014-01-29 09:00,29,20.1,20.25,19.95,20.25,135
DVH14,2014-01-29 09:30,29,20.1,20.15,20,20.1,114
DVH14,2014-01-29 10:00,29,20.1,20.1,19.85,19.9,726
DVH14,2014-01-30 02:00,30,20.05,20.15,19.85,20,1039
DVH14,2014-01-30 02:30,30,20.1,20.25,20.05,20.25,14
DVH14,2014-01-30 03:00,30,20.3,20.45,20.3,20.35,147
DVH14,2014-01-30 03:30,30,20.3,20.3,20.15,20.2,270
DVH14,2014-01-30 04:00,30,20.2,20.2,19.95,19.95,271
DVH14,2014-01-30 04:30,30,19.95,19.95,19.9,19.95,139
DVH14,2014-01-30 05:00,30,19.95,20.05,19.95,20.05,245
DVH14,2014-01-30 05:30,30,20,20.05,20,20.05,75
DVH14,2014-01-30 06:00,30,20.1,20.1,20.05,20.05,149
DVH14,2014-01-30 06:30,30,20.05,20.1,20,20,200
DVH14,2014-01-30 07:00,30,19.95,19.95,19.95,19.95,5
DVH14,2014-01-30 07:30,30,20,20,19.7,19.7,174
DVH14,2014-01-30 08:00,30,19.55,19.6,19.55,19.55,163
DVH14,2014-01-30 08:30,30,19.55,19.9,19.55,19.85,341
DVH14,2014-01-30 09:00,30,20,20.1,19.9,19.95,487
DVH14,2014-01-30 09:30,30,19.95,20,19.95,19.95,94
DVH14,2014-01-30 10:00,30,20,20.1,19.9,20.05,1637
DVH14,2014-01-31 02:00,31,20.35,20.5,20.05,20.3,254
DVH14,2014-01-31 02:30,31,20.3,20.45,20.25,20.3,979
DVH14,2014-01-31 03:00,31,20.25,20.5,20.2,20.45,379
DVH14,2014-01-31 03:30,31,20.5,20.6,20.5,20.55,3634
DVH14,2014-01-31 04:00,31,20.55,20.75,20.5,20.6,450
DVH14,2014-01-31 04:30,31,20.6,20.65,20.5,20.55,59
DVH14,2014-01-31 05:00,31,20.6,20.7,20.55,20.65,105
DVH14,2014-01-31 05:30,31,20.7,21.15,20.7,21.15,1313
DVH14,2014-01-31 06:00,31,21.05,21.15,20.95,20.95,875
DVH14,2014-01-31 06:30,31,20.85,20.85,20.8,20.8,126
DVH14,2014-01-31 07:00,31,20.8,21.35,20.75,21.25,1151
DVH14,2014-01-31 07:30,31,21.15,21.25,21.1,21.15,199
DVH14,2014-01-31 08:00,31,21.2,21.2,21,21.05,546
DVH14,2014-01-31 08:30,31,21,21,20.75,20.9,526
DVH14,2014-01-31 09:00,31,20.85,20.85,20.85,20.85,100
DVH14,2014-01-31 09:30,31,20.85,20.85,20.5,20.55,180
DVH14,2014-01-31 10:00,31,20.6,20.6,20.4,20.4,1419
DVH14,2014-02-03 02:00,3,20.6,20.85,20.45,20.85,1190
DVH14,2014-02-03 02:30,3,20.85,20.95,20.8,20.9,224
DVH14,2014-02-03 03:00,3,20.95,21.15,20.95,21.1,373
DVH14,2014-02-03 03:30,3,21.05,21.15,21.05,21.05,233
DVH14,2014-02-03 04:00,3,21.05,21.1,20.95,21.1,43
DVH14,2014-02-03 04:30,3,21.1,21.15,21.05,21.1,136
DVH14,2014-02-03 05:00,3,21.15,21.15,21.05,21.05,45
DVH14,2014-02-03 05:30,3,21,21,20.8,20.8,106
DVH14,2014-02-03 06:30,3,20.75,20.75,20.7,20.7,91
DVH14,2014-02-03 07:00,3,20.65,20.7,20.65,20.7,19
DVH14,2014-02-03 07:30,3,20.75,20.75,20.75,20.75,35
DVH14,2014-02-03 08:00,3,20.9,21,20.9,21,339
DVH14,2014-02-03 08:30,3,21,21.2,20.9,21.1,356
DVH14,2014-02-03 09:00,3,21.25,21.75,21.25,21.55,3652
DVH14,2014-02-03 09:30,3,21.5,21.5,21.05,21.15,506
DVH14,2014-02-03 10:00,3,21.25,21.7,21.2,21.6,2457
DVH14,2014-02-04 02:00,4,21.55,21.95,21.55,21.95,607
DVH14,2014-02-04 02:30,4,21.9,21.9,21.6,21.6,674
DVH14,2014-02-04 03:00,4,21.65,21.7,21.6,21.65,741
DVH14,2014-02-04 03:30,4,21.6,21.65,21.55,21.6,396
DVH14,2014-02-04 04:00,4,21.55,21.6,21.55,21.55,189
DVH14,2014-02-04 04:30,4,21.6,21.65,21.6,21.65,245
DVH14,2014-02-04 05:00,4,21.65,21.7,21.65,21.7,248
DVH14,2014-02-04 05:30,4,21.7,21.75,21.65,21.7,206
DVH14,2014-02-04 06:00,4,21.7,21.7,21.65,21.65,187
DVH14,2014-02-04 06:30,4,21.65,21.65,21.6,21.6,46
DVH14,2014-02-04 07:00,4,21.6,21.6,21.45,21.45,76
DVH14,2014-02-04 07:30,4,21.45,21.45,21.35,21.35,491
DVH14,2014-02-04 08:00,4,21.35,21.35,21.3,21.3,176
DVH14,2014-02-04 08:30,4,21.3,21.6,21.25,21.35,461
DVH14,2014-02-04 09:00,4,21.3,21.5,21.25,21.5,588
DVH14,2014-02-04 09:30,4,21.5,21.75,21.45,21.75,112
DVH14,2014-02-04 10:00,4,21.8,21.8,21.6,21.75,2459
DVH14,2014-02-05 02:00,5,21.85,21.95,21.6,21.8,244
DVH14,2014-02-05 02:30,5,21.8,21.8,21.65,21.65,164
DVH14,2014-02-05 03:00,5,21.7,21.7,21.6,21.6,368
DVH14,2014-02-05 03:30,5,21.6,21.65,21.6,21.65,153
DVH14,2014-02-05 04:00,5,21.75,21.75,21.65,21.65,154
DVH14,2014-02-05 04:30,5,21.7,21.7,21.7,21.7,4
DVH14,2014-02-05 05:00,5,21.75,21.75,21.75,21.75,10
DVH14,2014-02-05 05:30,5,21.85,21.85,21.8,21.8,143
DVH14,2014-02-05 06:00,5,21.85,21.85,21.8,21.8,71
DVH14,2014-02-05 06:30,5,21.85,21.9,21.85,21.9,9
DVH14,2014-02-05 07:00,5,21.9,22.1,21.9,21.95,181
DVH14,2014-02-05 07:30,5,22,22,21.7,21.7,96
DVH14,2014-02-05 08:00,5,21.75,21.75,21.75,21.75,14
DVH14,2014-02-05 08:30,5,21.8,21.9,21.7,21.85,306
DVH14,2014-02-05 09:00,5,21.85,22.2,21.6,22.05,381
DVH14,2014-02-05 09:30,5,22.05,22.05,21.8,21.9,494
DVH14,2014-02-05 10:00,5,21.9,22.05,21.85,21.85,984
DVH14,2014-02-05 10:30,5,21.85,21.85,21.85,21.85,1
DVH14,2014-02-06 02:00,6,21.45,21.75,21.45,21.7,411
DVH14,2014-02-06 02:30,6,21.8,21.8,21.7,21.7,307
DVH14,2014-02-06 03:00,6,21.7,21.7,21.6,21.65,209
DVH14,2014-02-06 03:30,6,21.6,21.6,21.25,21.25,257
DVH14,2014-02-06 04:00,6,21.25,21.25,21.15,21.25,388
DVH14,2014-02-06 04:30,6,21.25,21.25,21.15,21.2,95
DVH14,2014-02-06 05:00,6,21.2,21.2,21.1,21.15,616
DVH14,2014-02-06 05:30,6,21.15,21.2,21.15,21.2,122
DVH14,2014-02-06 06:00,6,21.2,21.2,21.2,21.2,16
DVH14,2014-02-06 06:30,6,21.35,21.35,21.1,21.3,461
DVH14,2014-02-06 07:00,6,21.25,21.3,21.2,21.25,973
DVH14,2014-02-06 07:30,6,21.25,21.65,21.25,21.55,232
DVH14,2014-02-06 08:00,6,21.5,21.6,21.35,21.35,331
DVH14,2014-02-06 08:30,6,21.35,21.35,21.05,21.1,914
DVH14,2014-02-06 09:00,6,21.1,21.1,20.9,20.95,444
DVH14,2014-02-06 09:30,6,20.95,20.95,20.75,20.9,287
DVH14,2014-02-06 10:00,6,20.85,20.95,20.75,20.85,716
DVH14,2014-02-07 02:00,7,20.65,20.75,20.6,20.7,343
DVH14,2014-02-07 02:30,7,20.7,21,20.7,20.95,255
DVH14,2014-02-07 03:00,7,20.9,20.9,20.75,20.75,514
DVH14,2014-02-07 03:30,7,20.7,20.7,20.6,20.6,58
DVH14,2014-02-07 04:00,7,20.55,20.6,20.5,20.6,71
DVH14,2014-02-07 04:30,7,20.55,20.55,20.5,20.5,11
DVH14,2014-02-07 05:00,7,20.55,20.55,20.55,20.55,9
DVH14,2014-02-07 05:30,7,20.55,20.55,20.55,20.55,9
DVH14,2014-02-07 06:00,7,20.45,20.45,20.45,20.45,24
DVH14,2014-02-07 06:30,7,20.45,20.45,20.35,20.4,119
DVH14,2014-02-07 07:00,7,20.4,20.4,20.25,20.3,679
DVH14,2014-02-07 07:30,7,20.3,20.6,19.95,20.05,292
DVH14,2014-02-07 08:00,7,19.95,20.1,19.9,20.05,277
DVH14,2014-02-07 08:30,7,20.05,20.05,19.85,19.9,1529
DVH14,2014-02-07 09:00,7,19.85,20.05,19.85,19.95,1742
DVH14,2014-02-07 09:30,7,19.95,19.95,19.9,19.9,1046
DVH14,2014-02-07 10:00,7,19.85,19.9,19.7,19.75,1291
DVH14,2014-02-07 10:30,7,19.75,19.75,19.75,19.75,2
DVH14,2014-02-10 02:00,10,19.7,19.85,19.5,19.85,986
DVH14,2014-02-10 02:30,10,19.9,19.95,19.8,19.8,311
DVH14,2014-02-10 03:00,10,19.8,19.85,19.75,19.8,131
DVH14,2014-02-10 03:30,10,19.8,19.85,19.75,19.75,226
DVH14,2014-02-10 04:00,10,19.7,19.7,19.6,19.6,600
DVH14,2014-02-10 04:30,10,19.65,19.75,19.65,19.75,196
DVH14,2014-02-10 05:00,10,19.8,19.9,19.8,19.9,271
DVH14,2014-02-10 05:30,10,19.8,20,19.8,19.95,216
DVH14,2014-02-10 06:00,10,19.9,19.95,19.9,19.95,41
DVH14,2014-02-10 06:30,10,19.95,19.95,19.9,19.9,165
DVH14,2014-02-10 07:00,10,19.9,19.9,19.85,19.85,188
DVH14,2014-02-10 07:30,10,19.8,19.8,19.8,19.8,300
DVH14,2014-02-10 08:00,10,19.75,19.75,19.65,19.65,424
DVH14,2014-02-10 08:30,10,19.7,19.7,19.55,19.6,1243
DVH14,2014-02-10 09:00,10,19.6,19.65,19.6,19.6,851
DVH14,2014-02-10 09:30,10,19.6,19.75,19.6,19.65,1253
DVH14,2014-02-10 10:00,10,19.7,19.75,19.65,19.65,1475
DVH14,2014-02-10 10:30,10,19.65,19.65,19.65,19.65,2
DVH14,2014-02-11 02:00,11,19.45,19.45,19.2,19.2,305
DVH14,2014-02-11 02:30,11,19.2,19.2,19.05,19.1,451
DVH14,2014-02-11 03:00,11,19.1,19.1,19.05,19.1,461
DVH14,2014-02-11 03:30,11,19.1,19.15,19.1,19.1,170
DVH14,2014-02-11 04:00,11,19.1,19.1,19,19,52
DVH14,2014-02-11 04:30,11,19,19,18.95,19,140
DVH14,2014-02-11 05:00,11,19.05,19.05,19.05,19.05,14
DVH14,2014-02-11 05:30,11,19.1,19.15,19.1,19.15,141
DVH14,2014-02-11 06:00,11,19.2,19.25,19.2,19.25,206
DVH14,2014-02-11 06:30,11,19.2,19.2,19.15,19.2,157
DVH14,2014-02-11 07:30,11,19.15,19.25,19.15,19.25,154
DVH14,2014-02-11 08:00,11,19.25,19.3,19.25,19.3,36
DVH14,2014-02-11 08:30,11,19.3,19.3,19.1,19.15,964
DVH14,2014-02-11 09:00,11,19.15,19.15,18.9,18.95,277
DVH14,2014-02-11 09:30,11,18.95,18.95,18.9,18.95,360
DVH14,2014-02-11 10:00,11,18.9,18.9,18.6,18.65,1098
DVH14,2014-02-11 10:30,11,18.6,18.6,18.6,18.6,33
DVH14,2014-02-12 02:00,12,18.55,18.55,18.3,18.35,840
DVH14,2014-02-12 02:30,12,18.4,18.4,18.2,18.2,337
DVH14,2014-02-12 03:00,12,18.25,18.35,18.25,18.35,324
DVH14,2014-02-12 03:30,12,18.35,18.35,18.2,18.25,1198
DVH14,2014-02-12 04:00,12,18.25,18.25,18.2,18.25,192
DVH14,2014-02-12 04:30,12,18.25,18.35,18.25,18.3,271
DVH14,2014-02-12 05:00,12,18.35,18.4,18.3,18.4,347
DVH14,2014-02-12 05:30,12,18.45,18.55,18.45,18.55,354
DVH14,2014-02-12 06:00,12,18.55,18.6,18.55,18.55,156
DVH14,2014-02-12 06:30,12,18.55,18.6,18.55,18.6,245
DVH14,2014-02-12 07:00,12,18.6,18.65,18.6,18.6,241
DVH14,2014-02-12 07:30,12,18.65,18.65,18.6,18.6,251
DVH14,2014-02-12 08:00,12,18.55,18.55,18.45,18.5,205
DVH14,2014-02-12 08:30,12,18.45,18.45,18.4,18.4,293
DVH14,2014-02-12 09:00,12,18.4,18.6,18.35,18.6,482
DVH14,2014-02-12 09:30,12,18.6,18.75,18.6,18.65,458
DVH14,2014-02-12 10:00,12,18.7,18.75,18.65,18.7,767
DVH14,2014-02-12 10:30,12,18.7,18.7,18.7,18.7,135
DVH14,2014-02-13 02:00,13,18.55,18.9,18.55,18.9,596
DVH14,2014-02-13 02:30,13,18.85,18.85,18.8,18.8,352
DVH14,2014-02-13 03:00,13,18.85,19.05,18.85,19,297
DVH14,2014-02-13 03:30,13,19,19.05,19,19.05,289
DVH14,2014-02-13 04:00,13,19.05,19.15,19.05,19.1,166
DVH14,2014-02-13 04:30,13,19.05,19.05,19.05,19.05,28
DVH14,2014-02-13 05:00,13,19.05,19.15,19.05,19.15,99
DVH14,2014-02-13 05:30,13,19.15,19.15,19.15,19.15,7
DVH14,2014-02-13 06:00,13,19,19,19,19,215
DVH14,2014-02-13 06:30,13,19,19.05,19,19.05,105
DVH14,2014-02-13 07:00,13,19.05,19.15,19.05,19.1,110
DVH14,2014-02-13 07:30,13,19.1,19.4,19.1,19.25,1121
DVH14,2014-02-13 08:00,13,19.25,19.35,19.25,19.35,173
DVH14,2014-02-13 08:30,13,19.35,19.35,19.15,19.15,330
DVH14,2014-02-13 09:00,13,19.15,19.15,18.95,18.95,625
DVH14,2014-02-13 09:30,13,18.95,19,18.8,18.8,519
DVH14,2014-02-13 10:00,13,18.8,18.8,18.6,18.6,654
DVH14,2014-02-13 10:30,13,18.6,18.6,18.6,18.6,103
DVH14,2014-02-14 02:00,14,18.45,18.65,18.4,18.6,523
DVH14,2014-02-14 02:30,14,18.55,18.55,18.45,18.5,833
DVH14,2014-02-14 03:00,14,18.5,18.5,18.2,18.2,1812
DVH14,2014-02-14 03:30,14,18.2,18.25,18.1,18.25,1447
DVH14,2014-02-14 04:00,14,18.25,18.45,18.25,18.45,1460
DVH14,2014-02-14 04:30,14,18.4,18.4,18.4,18.4,51
DVH14,2014-02-14 05:00,14,18.4,18.4,18.35,18.35,144
DVH14,2014-02-14 05:30,14,18.35,18.35,18.3,18.3,401
DVH14,2014-02-14 06:00,14,18.35,18.35,18.3,18.3,231
DVH14,2014-02-14 06:30,14,18.35,18.35,18.35,18.35,192
DVH14,2014-02-14 07:00,14,18.3,18.35,18.3,18.35,57
DVH14,2014-02-14 07:30,14,18.3,18.45,18.3,18.45,126
DVH14,2014-02-14 08:00,14,18.4,18.55,18.4,18.55,455
DVH14,2014-02-14 08:30,14,18.5,18.55,18.45,18.45,290
DVH14,2014-02-14 09:00,14,18.4,18.5,18.3,18.35,1402
DVH14,2014-02-14 09:30,14,18.35,18.35,18.1,18.15,2149
DVH14,2014-02-14 10:00,14,18.15,18.2,18.05,18.05,1766
DVH14,2014-02-14 10:30,14,18.1,18.1,18.1,18.1,30
DVH14,2014-02-17 02:00,17,17.85,18.1,17.85,18,1443
DVH14,2014-02-17 02:30,17,18.1,18.1,17.95,18.05,1911
DVH14,2014-02-17 03:00,17,18.1,18.2,18.05,18.1,1269
DVH14,2014-02-17 03:30,17,18.05,18.15,18.05,18.15,297
DVH14,2014-02-17 04:00,17,18.15,18.15,18,18,550
DVH14,2014-02-17 04:30,17,17.95,18,17.95,17.95,1374
DVH14,2014-02-17 05:00,17,17.95,17.95,17.95,17.95,652
DVH14,2014-02-17 05:30,17,17.95,17.95,17.95,17.95,248
DVH14,2014-02-17 06:00,17,18,18.05,18,18.05,134
DVH14,2014-02-17 07:00,17,18,18,17.95,17.95,241
DVH14,2014-02-17 07:30,17,17.95,17.95,17.9,17.9,122
DVH14,2014-02-17 08:00,17,17.9,17.95,17.9,17.9,148
DVH14,2014-02-17 08:30,17,17.9,17.95,17.9,17.95,353
DVH14,2014-02-17 09:00,17,18,18.05,18,18.05,205
DVH14,2014-02-17 09:30,17,18.1,18.1,18.05,18.05,290
DVH14,2014-02-17 10:00,17,18,18.05,17.95,18,1811
DVH14,2014-02-17 10:30,17,17.95,17.95,17.95,17.95,20
DVH14,2014-02-18 02:00,18,17.9,18.1,17.9,18.1,277
DVH14,2014-02-18 02:30,18,18.15,18.25,18.15,18.15,762
DVH14,2014-02-18 03:00,18,18.2,18.25,18.2,18.25,730
DVH14,2014-02-18 03:30,18,18.25,18.6,18.25,18.5,1725
DVH14,2014-02-18 04:00,18,18.45,18.45,18.25,18.25,1044
DVH14,2014-02-18 04:30,18,18.25,18.25,18.15,18.15,1277
DVH14,2014-02-18 05:00,18,18.15,18.2,18.15,18.2,209
DVH14,2014-02-18 05:30,18,18.25,18.25,18.15,18.15,140
DVH14,2014-02-18 06:00,18,18.1,18.1,17.95,17.95,590
DVH14,2014-02-18 06:30,18,17.95,17.95,17.9,17.9,508
DVH14,2014-02-18 07:00,18,17.9,17.95,17.9,17.95,391
DVH14,2014-02-18 07:30,18,18,18.05,18,18.05,64
DVH14,2014-02-18 08:00,18,18.05,18.1,17.9,17.9,119
DVH14,2014-02-18 08:30,18,18,18.05,17.9,18.05,938
DVH14,2014-02-18 09:00,18,18.05,18.25,18.05,18.05,841
DVH14,2014-02-18 09:30,18,18,18.05,18,18.05,155
DVH14,2014-02-18 10:00,18,18.05,18.05,17.85,17.9,1624
DVH14,2014-02-19 02:00,19,18.05,18.05,17.8,17.8,1220
DVH14,2014-02-19 02:30,19,17.85,18.15,17.8,18.05,2255
DVH14,2014-02-19 03:00,19,18.05,18.15,17.95,18,1232
DVH14,2014-02-19 03:30,19,18,18,17.95,17.95,21
DVH14,2014-02-19 04:00,19,17.95,18.1,17.95,18.05,198
DVH14,2014-02-19 04:30,19,18.15,18.2,18.1,18.15,1712
DVH14,2014-02-19 05:00,19,18.1,18.1,18.05,18.1,313
DVH14,2014-02-19 05:30,19,18.15,18.25,18.15,18.2,296
DVH14,2014-02-19 06:00,19,18.25,18.25,18.2,18.2,4
DVH14,2014-02-19 06:30,19,18.15,18.15,18.15,18.15,23
DVH14,2014-02-19 07:00,19,18.1,18.1,18.05,18.1,162
DVH14,2014-02-19 07:30,19,18.15,18.15,17.95,18,410
DVH14,2014-02-19 08:00,19,18,18.15,18,18.1,822
DVH14,2014-02-19 08:30,19,18.1,18.15,18,18,2447
DVH14,2014-02-19 09:00,19,17.95,18,17.75,17.8,2511
DVH14,2014-02-19 09:30,19,17.8,17.95,17.8,17.9,455
DVH14,2014-02-19 10:00,19,17.95,18.1,17.85,17.95,4738
DVH14,2014-02-19 10:30,19,17.95,17.95,17.95,17.95,15
DVH14,2014-02-20 02:00,20,18.75,19.05,18.6,18.6,1064
DVH14,2014-02-20 02:30,20,18.55,18.6,18.4,18.6,177
DVH14,2014-02-20 03:00,20,18.6,18.7,18.5,18.55,405
DVH14,2014-02-20 03:30,20,18.65,18.65,18.55,18.55,349
DVH14,2014-02-20 04:00,20,18.65,18.65,18.55,18.55,241
DVH14,2014-02-20 04:30,20,18.55,18.55,18.4,18.5,363
DVH14,2014-02-20 05:00,20,18.5,18.55,18.5,18.55,11
DVH14,2014-02-20 06:00,20,18.5,18.6,18.5,18.6,220
DVH14,2014-02-20 06:30,20,18.65,18.65,18.6,18.6,165
DVH14,2014-02-20 07:00,20,18.6,18.65,18.6,18.65,123
DVH14,2014-02-20 07:30,20,18.6,18.6,18.45,18.45,138
DVH14,2014-02-20 08:00,20,18.4,18.45,18.35,18.4,529
DVH14,2014-02-20 08:30,20,18.4,18.6,18.3,18.6,946
DVH14,2014-02-20 09:00,20,18.6,18.7,18.5,18.55,917
DVH14,2014-02-20 09:30,20,18.5,18.5,18.3,18.35,219
DVH14,2014-02-20 10:00,20,18.4,18.4,18.25,18.35,728
DVH14,2014-02-21 02:00,21,17.9,18.1,17.9,18.05,202
DVH14,2014-02-21 02:30,21,18.15,18.25,18.15,18.2,349
DVH14,2014-02-21 03:00,21,18.2,18.25,18.2,18.2,54
DVH14,2014-02-21 03:30,21,18.2,18.2,18.2,18.2,7
DVH14,2014-02-21 04:00,21,18.2,18.2,18.1,18.1,23
DVH14,2014-02-21 04:30,21,18.15,18.2,18.15,18.2,32
DVH14,2014-02-21 05:00,21,18.2,18.25,18.2,18.2,33
DVH14,2014-02-21 05:30,21,18.2,18.2,18.1,18.15,113
DVH14,2014-02-21 06:00,21,18.2,18.2,18.2,18.2,6
DVH14,2014-02-21 06:30,21,18.2,18.2,18.15,18.15,57
DVH14,2014-02-21 07:00,21,18.15,18.15,18.1,18.1,173
DVH14,2014-02-21 07:30,21,18.1,18.15,18,18,495
DVH14,2014-02-21 08:00,21,17.95,17.95,17.85,17.85,1291
DVH14,2014-02-21 08:30,21,17.85,17.95,17.8,17.9,1186
DVH14,2014-02-21 09:00,21,17.9,17.95,17.8,17.9,1204
DVH14,2014-02-21 09:30,21,17.9,17.9,17.7,17.8,1010
DVH14,2014-02-21 10:00,21,17.8,17.95,17.75,17.9,1649
DVH14,2014-02-21 10:30,21,17.95,17.95,17.95,17.95,36
DVH14,2014-02-24 02:00,24,18,18.1,17.75,17.95,554
DVH14,2014-02-24 02:30,24,18,18,17.85,17.9,489
DVH14,2014-02-24 03:00,24,17.9,17.9,17.75,17.85,945
DVH14,2014-02-24 03:30,24,17.8,17.95,17.8,17.9,469
DVH14,2014-02-24 04:00,24,18,18.05,17.95,18.05,479
DVH14,2014-02-24 04:30,24,18,18,18,18,55
DVH14,2014-02-24 05:00,24,18,18.05,18,18.05,235
DVH14,2014-02-24 05:30,24,18,18,17.9,17.9,141
DVH14,2014-02-24 06:00,24,17.85,17.9,17.85,17.9,31
DVH14,2014-02-24 06:30,24,17.9,17.9,17.9,17.9,19
DVH14,2014-02-24 07:00,24,17.85,17.85,17.85,17.85,50
DVH14,2014-02-24 07:30,24,17.9,17.95,17.9,17.95,52
DVH14,2014-02-24 08:00,24,17.9,17.95,17.9,17.95,117
DVH14,2014-02-24 08:30,24,18,18,17.85,17.85,909
DVH14,2014-02-24 09:00,24,17.85,17.85,17.8,17.85,1430
DVH14,2014-02-24 09:30,24,17.8,17.85,17.7,17.8,461
DVH14,2014-02-24 10:00,24,17.8,17.8,17.65,17.7,489
DVH14,2014-02-24 10:30,24,17.75,17.75,17.75,17.75,3
DVH14,2014-02-25 02:00,25,17.85,17.95,17.8,17.85,1072
DVH14,2014-02-25 02:30,25,17.85,17.9,17.8,17.85,813
DVH14,2014-02-25 03:00,25,17.8,17.8,17.75,17.75,362
DVH14,2014-02-25 03:30,25,17.7,17.7,17.65,17.65,423
DVH14,2014-02-25 04:00,25,17.6,17.6,17.5,17.55,993
DVH14,2014-02-25 04:30,25,17.5,17.6,17.5,17.6,259
DVH14,2014-02-25 05:00,25,17.65,17.7,17.65,17.7,353
DVH14,2014-02-25 05:30,25,17.7,17.7,17.65,17.65,100
DVH14,2014-02-25 06:00,25,17.65,17.65,17.65,17.65,50
DVH14,2014-02-25 06:30,25,17.65,17.65,17.6,17.6,125
DVH14,2014-02-25 07:00,25,17.65,17.7,17.65,17.65,345
DVH14,2014-02-25 07:30,25,17.6,17.6,17.6,17.6,472
DVH14,2014-02-25 08:00,25,17.6,17.6,17.55,17.55,285
DVH14,2014-02-25 08:30,25,17.55,17.95,17.55,17.85,2142
DVH14,2014-02-25 09:00,25,17.85,17.9,17.6,17.75,1402
DVH14,2014-02-25 09:30,25,17.75,17.75,17.65,17.75,1647
DVH14,2014-02-25 10:00,25,17.75,17.8,17.6,17.65,1723
DVH14,2014-02-26 02:00,26,17.6,17.65,17.45,17.65,758
DVH14,2014-02-26 02:30,26,17.65,17.7,17.6,17.7,296
DVH14,2014-02-26 03:00,26,17.65,17.7,17.65,17.65,791
DVH14,2014-02-26 03:30,26,17.65,17.7,17.6,17.6,471
DVH14,2014-02-26 04:00,26,17.6,17.65,17.5,17.5,356
DVH14,2014-02-26 04:30,26,17.5,17.55,17.5,17.55,161
DVH14,2014-02-26 05:00,26,17.6,17.6,17.6,17.6,82
DVH14,2014-02-26 05:30,26,17.65,17.65,17.65,17.65,75
DVH14,2014-02-26 06:00,26,17.65,17.7,17.65,17.7,273
DVH14,2014-02-26 06:30,26,17.75,17.8,17.7,17.75,369
DVH14,2014-02-26 07:00,26,17.75,17.75,17.75,17.75,19
DVH14,2014-02-26 07:30,26,17.75,17.75,17.65,17.65,708
DVH14,2014-02-26 08:00,26,17.65,17.7,17.65,17.7,295
DVH14,2014-02-26 08:30,26,17.7,18.05,17.65,17.95,1181
DVH14,2014-02-26 09:00,26,17.95,17.95,17.65,17.65,589
DVH14,2014-02-26 09:30,26,17.6,17.7,17.6,17.7,198
DVH14,2014-02-26 10:00,26,17.7,17.7,17.55,17.65,1240
DVH14,2014-02-26 10:30,26,17.6,17.6,17.6,17.6,100
DVH14,2014-02-27 02:00,27,17.65,17.8,17.65,17.8,678
DVH14,2014-02-27 02:30,27,17.75,17.8,17.7,17.8,204
DVH14,2014-02-27 03:00,27,17.8,18.2,17.8,18.05,1110
DVH14,2014-02-27 03:30,27,18.1,18.4,18.1,18.4,1261
DVH14,2014-02-27 04:00,27,18.5,18.6,18.25,18.45,1639
DVH14,2014-02-27 04:30,27,18.45,18.6,18.45,18.5,1372
DVH14,2014-02-27 05:00,27,18.5,18.6,18.45,18.6,426
DVH14,2014-02-27 05:30,27,18.5,18.55,18.45,18.45,491
DVH14,2014-02-27 06:00,27,18.45,18.45,18.35,18.35,68
DVH14,2014-02-27 06:30,27,18.35,18.45,18.3,18.35,466
DVH14,2014-02-27 07:00,27,18.35,18.4,18.35,18.4,142
DVH14,2014-02-27 07:30,27,18.35,18.35,18.15,18.15,220
DVH14,2014-02-27 08:00,27,18.2,18.2,18.15,18.2,209
DVH14,2014-02-27 08:30,27,18.15,18.25,18.05,18.25,505
DVH14,2014-02-27 09:00,27,18.2,18.2,18.15,18.15,367
DVH14,2014-02-27 09:30,27,18.1,18.1,18.05,18.05,34
DVH14,2014-02-27 10:00,27,18.05,18.05,17.85,18,2248
DVH14,2014-02-27 10:30,27,18,18,18,18,6
DVH14,2014-02-28 02:00,28,18.1,18.1,17.8,17.85,117
DVH14,2014-02-28 02:30,28,17.85,17.9,17.85,17.9,108
DVH14,2014-02-28 03:00,28,17.95,18.3,17.9,18.25,669
DVH14,2014-02-28 03:30,28,18.3,18.35,18.2,18.3,1057
DVH14,2014-02-28 04:00,28,18.3,18.45,18.25,18.45,1551
DVH14,2014-02-28 04:30,28,18.45,18.45,18.4,18.45,337
DVH14,2014-02-28 05:00,28,18.45,18.55,18.45,18.55,1581
DVH14,2014-02-28 05:30,28,18.55,18.65,18.55,18.65,1132
DVH14,2014-02-28 06:00,28,18.65,18.65,18.55,18.55,860
DVH14,2014-02-28 06:30,28,18.5,18.5,18.35,18.4,1019
DVH14,2014-02-28 07:00,28,18.35,18.4,18.3,18.3,83
DVH14,2014-02-28 07:30,28,18.3,18.35,18.2,18.2,270
DVH14,2014-02-28 08:00,28,18.1,18.15,18.1,18.15,234
DVH14,2014-02-28 08:30,28,18.2,18.2,17.95,17.95,975
DVH14,2014-02-28 09:00,28,17.9,17.9,17.7,17.75,1172
DVH14,2014-02-28 09:30,28,17.8,17.9,17.75,17.9,330
DVH14,2014-02-28 10:00,28,17.9,17.9,17.75,17.8,1381
DVH14,2014-02-28 10:30,28,17.75,17.75,17.75,17.75,35
DVH14,2014-03-03 02:00,3,18.95,19.35,18.9,19.35,1695
DVH14,2014-03-03 02:30,3,19.4,19.4,18.9,18.95,2139
DVH14,2014-03-03 03:00,3,18.95,19.25,18.95,19.25,1892
DVH14,2014-03-03 03:30,3,19.2,19.5,19.15,19.5,1524
DVH14,2014-03-03 04:00,3,19.45,19.55,19.4,19.45,846
DVH14,2014-03-03 04:30,3,19.5,19.7,19.5,19.6,1636
DVH14,2014-03-03 05:00,3,19.6,20.1,19.55,19.9,2668
DVH14,2014-03-03 05:30,3,19.9,20.2,19.9,20.2,675
DVH14,2014-03-03 06:00,3,20.2,20.3,20.1,20.15,942
DVH14,2014-03-03 06:30,3,20.2,20.2,19.75,19.8,1408
DVH14,2014-03-03 07:00,3,19.75,19.85,19.65,19.7,395
DVH14,2014-03-03 07:30,3,19.75,19.95,19.75,19.9,154
DVH14,2014-03-03 08:00,3,19.9,19.9,19.8,19.85,533
DVH14,2014-03-03 08:30,3,19.85,19.85,19.55,19.65,1269
DVH14,2014-03-03 09:00,3,19.6,19.95,19.55,19.75,2390
DVH14,2014-03-03 09:30,3,19.8,19.9,19.75,19.75,1426
DVH14,2014-03-03 10:00,3,19.75,20.3,19.75,20.3,5000
DVH14,2014-03-03 10:30,3,20.3,20.3,20.3,20.3,138
DVH14,2014-03-04 02:00,4,18.85,19.45,18.85,19.05,2802
DVH14,2014-03-04 02:30,4,19,19.3,19,19.15,1217
DVH14,2014-03-04 03:00,4,19.15,19.15,19,19.05,572
DVH14,2014-03-04 03:30,4,19,19.1,18.95,19.05,574
DVH14,2014-03-04 04:00,4,19,19.05,18.95,19,199
DVH14,2014-03-04 04:30,4,19,19,18.6,18.65,667
DVH14,2014-03-04 05:00,4,18.65,18.7,18.35,18.45,1714
DVH14,2014-03-04 05:30,4,18.4,18.45,18.35,18.45,1128
DVH14,2014-03-04 06:00,4,18.45,18.45,18.35,18.45,834
DVH14,2014-03-04 06:30,4,18.45,18.55,18.45,18.55,62
DVH14,2014-03-04 07:00,4,18.6,18.7,18.6,18.65,1156
DVH14,2014-03-04 07:30,4,18.6,18.6,18.55,18.55,528
DVH14,2014-03-04 08:00,4,18.5,18.6,18.45,18.45,319
DVH14,2014-03-04 08:30,4,18.45,18.55,18.4,18.55,1619
DVH14,2014-03-04 09:00,4,18.55,18.65,18.55,18.6,713
DVH14,2014-03-04 09:30,4,18.6,18.65,18.55,18.6,1374
DVH14,2014-03-04 10:00,4,18.6,18.6,18.4,18.45,531
DVH14,2014-03-04 10:30,4,18.5,18.5,18.5,18.5,16
DVH14,2014-03-05 02:00,5,18.55,18.55,18.3,18.3,322
DVH14,2014-03-05 02:30,5,18.4,18.4,18.2,18.2,191
DVH14,2014-03-05 03:00,5,18.25,18.35,18.25,18.35,325
DVH14,2014-03-05 03:30,5,18.3,18.4,18.3,18.4,203
DVH14,2014-03-05 04:00,5,18.4,18.5,18.4,18.5,289
DVH14,2014-03-05 04:30,5,18.45,18.5,18.45,18.45,35
DVH14,2014-03-05 05:00,5,18.5,18.55,18.5,18.55,323
DVH14,2014-03-05 05:30,5,18.6,18.6,18.5,18.5,73
DVH14,2014-03-05 06:00,5,18.55,18.55,18.5,18.5,5
DVH14,2014-03-05 06:30,5,18.45,18.45,18.35,18.4,27
DVH14,2014-03-05 07:00,5,18.4,18.4,18.35,18.4,78
DVH14,2014-03-05 07:30,5,18.4,18.4,18.35,18.35,148
DVH14,2014-03-05 08:00,5,18.35,18.35,18.3,18.3,35
DVH14,2014-03-05 08:30,5,18.35,18.45,18.35,18.35,143
DVH14,2014-03-05 09:00,5,18.35,18.4,18.25,18.3,470
DVH14,2014-03-05 09:30,5,18.3,18.55,18.3,18.5,1238
DVH14,2014-03-05 10:00,5,18.45,18.6,18.4,18.6,1118
DVH14,2014-03-06 02:00,6,18.4,18.4,18.15,18.15,26
DVH14,2014-03-06 02:30,6,18.2,18.2,18.05,18.1,134
DVH14,2014-03-06 03:00,6,18.1,18.25,18.1,18.15,147
DVH14,2014-03-06 03:30,6,18.2,18.2,18.15,18.15,17
DVH14,2014-03-06 04:00,6,18.2,18.25,18.2,18.25,159
DVH14,2014-03-06 04:30,6,18.3,18.4,18.3,18.35,157
DVH14,2014-03-06 05:00,6,18.35,18.35,18.3,18.3,53
DVH14,2014-03-06 05:30,6,18.3,18.3,18.2,18.2,169
DVH14,2014-03-06 06:00,6,18.25,18.25,18.15,18.2,327
DVH14,2014-03-06 06:30,6,18.2,18.3,18.2,18.3,56
DVH14,2014-03-06 07:00,6,18.25,18.25,18.1,18.15,197
DVH14,2014-03-06 07:30,6,18.15,18.45,18.15,18.25,933
DVH14,2014-03-06 08:00,6,18.25,18.25,18.05,18.1,643
DVH14,2014-03-06 08:30,6,18.1,18.15,18.05,18.05,548
DVH14,2014-03-06 09:00,6,18.1,18.2,18.1,18.15,36
DVH14,2014-03-06 09:30,6,18.2,18.2,18.15,18.15,129
DVH14,2014-03-06 10:00,6,18.15,18.2,18.1,18.2,277
DVH14,2014-03-06 10:30,6,18.15,18.15,18.15,18.15,100
DVH14,2014-03-07 02:00,7,18.15,18.3,18.15,18.15,163
DVH14,2014-03-07 02:30,7,18.2,18.4,18.2,18.4,707
DVH14,2014-03-07 03:00,7,18.4,18.65,18.4,18.6,2213
DVH14,2014-03-07 03:30,7,18.6,18.6,18.45,18.45,496
DVH14,2014-03-07 04:00,7,18.5,18.6,18.5,18.6,390
DVH14,2014-03-07 04:30,7,18.6,18.6,18.55,18.6,560
DVH14,2014-03-07 05:00,7,18.6,18.6,18.4,18.4,712
DVH14,2014-03-07 05:30,7,18.45,18.45,18.4,18.45,37
DVH14,2014-03-07 06:00,7,18.5,18.5,18.5,18.5,496
DVH14,2014-03-07 06:30,7,18.5,18.5,18.45,18.45,4
DVH14,2014-03-07 07:00,7,18.45,18.45,18.45,18.45,7
DVH14,2014-03-07 07:30,7,18.4,18.4,18.1,18.2,1716
DVH14,2014-03-07 08:00,7,18.25,18.5,18.25,18.5,698
DVH14,2014-03-07 08:30,7,18.55,18.95,18.55,18.8,3588
DVH14,2014-03-07 09:00,7,18.85,18.9,18.7,18.8,1411
DVH14,2014-03-07 09:30,7,18.85,19.05,18.85,19.05,985
DVH14,2014-03-07 10:00,7,19.05,19.5,19.05,19.45,3048
DVH14,2014-03-07 10:30,7,19.45,19.45,19.45,19.45,50
DVH14,2014-03-10 03:00,10,19.7,19.75,19.4,19.4,1009
DVH14,2014-03-10 03:30,10,19.35,19.5,19.25,19.25,483
DVH14,2014-03-10 04:00,10,19.25,19.25,19.05,19.15,599
DVH14,2014-03-10 04:30,10,19.2,19.25,19.2,19.25,5
DVH14,2014-03-10 05:00,10,19.3,19.4,19.3,19.4,183
DVH14,2014-03-10 05:30,10,19.4,19.45,19.4,19.4,65
DVH14,2014-03-10 06:00,10,19.4,19.5,19.4,19.5,50
DVH14,2014-03-10 06:30,10,19.5,19.6,19.5,19.5,151
DVH14,2014-03-10 07:00,10,19.55,19.7,19.55,19.65,109
DVH14,2014-03-10 07:30,10,19.6,19.7,19.6,19.7,93
DVH14,2014-03-10 08:00,10,19.65,19.7,19.65,19.7,18
DVH14,2014-03-10 08:30,10,19.75,19.8,19.6,19.65,927
DVH14,2014-03-10 09:00,10,19.7,20.1,19.7,20.1,772
DVH14,2014-03-10 09:30,10,20.1,20.3,20.1,20.15,1133
DVH14,2014-03-10 10:00,10,20.2,20.25,19.85,19.9,591
DVH14,2014-03-10 10:30,10,19.9,20,19.9,20,420
DVH14,2014-03-10 11:00,10,20,20.05,19.75,19.75,953
DVH14,2014-03-10 11:30,10,19.8,19.8,19.75,19.75,268
DVH14,2014-03-11 03:00,11,19.55,19.65,19.4,19.4,813
DVH14,2014-03-11 03:30,11,19.45,19.5,19.35,19.45,899
DVH14,2014-03-11 04:00,11,19.45,19.55,19.45,19.5,176
DVH14,2014-03-11 04:30,11,19.55,19.7,19.55,19.65,622
DVH14,2014-03-11 05:00,11,19.6,19.6,19.55,19.6,31
DVH14,2014-03-11 05:30,11,19.6,19.6,19.55,19.55,115
DVH14,2014-03-11 06:00,11,19.5,19.55,19.5,19.5,251
DVH14,2014-03-11 06:30,11,19.6,19.6,19.6,19.6,22
DVH14,2014-03-11 07:00,11,19.6,19.6,19.5,19.55,170
DVH14,2014-03-11 07:30,11,19.6,19.6,19.45,19.45,70
DVH14,2014-03-11 08:00,11,19.45,19.45,19.3,19.3,84
DVH14,2014-03-11 08:30,11,19.35,19.55,19.35,19.5,323
DVH14,2014-03-11 09:00,11,19.45,19.6,19.3,19.3,708
DVH14,2014-03-11 09:30,11,19.25,19.3,19.15,19.2,611
DVH14,2014-03-11 10:00,11,19.1,19.3,19.1,19.25,683
DVH14,2014-03-11 10:30,11,19.25,19.35,19.2,19.35,788
DVH14,2014-03-11 11:00,11,19.4,19.7,19.4,19.6,1303
DVH14,2014-03-11 11:30,11,19.65,19.65,19.65,19.65,20
DVH14,2014-03-12 03:00,12,19.8,20.25,19.8,20.15,970
DVH14,2014-03-12 03:30,12,20.15,20.3,20.05,20.15,800
DVH14,2014-03-12 04:00,12,20.15,20.5,20.15,20.3,474
DVH14,2014-03-12 04:30,12,20.3,20.3,20.15,20.2,232
DVH14,2014-03-12 05:00,12,20.2,20.45,20.2,20.45,391
DVH14,2014-03-12 05:30,12,20.45,20.6,20.4,20.6,636
DVH14,2014-03-12 06:00,12,20.55,20.6,20.5,20.55,1678
DVH14,2014-03-12 06:30,12,20.5,20.5,20.25,20.3,96
DVH14,2014-03-12 07:00,12,20.3,20.4,20.3,20.4,73
DVH14,2014-03-12 07:30,12,20.45,20.5,20.45,20.45,93
DVH14,2014-03-12 08:00,12,20.4,20.55,20.4,20.5,363
DVH14,2014-03-12 08:30,12,20.45,20.85,20.35,20.6,1622
DVH14,2014-03-12 09:00,12,20.6,20.6,20.45,20.45,1011
DVH14,2014-03-12 09:30,12,20.45,20.45,20.1,20.1,1316
DVH14,2014-03-12 10:00,12,20.1,20.1,19.8,19.85,726
DVH14,2014-03-12 10:30,12,19.85,20.05,19.85,20.05,215
DVH14,2014-03-12 11:00,12,20.05,20.1,19.95,20.05,467
DVH14,2014-03-12 11:30,12,20.15,20.15,20.15,20.15,20
DVH14,2014-03-13 03:00,13,19.95,20.25,19.8,20.2,1271
DVH14,2014-03-13 03:30,13,20.25,20.25,19.95,19.95,323
DVH14,2014-03-13 04:00,13,19.9,19.9,19.75,19.8,306
DVH14,2014-03-13 04:30,13,19.8,19.9,19.8,19.85,246
DVH14,2014-03-13 05:00,13,19.9,19.9,19.85,19.9,239
DVH14,2014-03-13 05:30,13,19.8,20,19.8,20,105
DVH14,2014-03-13 06:00,13,20,20,19.95,19.95,83
DVH14,2014-03-13 06:30,13,19.95,20,19.9,19.95,208
DVH14,2014-03-13 07:00,13,19.95,20,19.95,20,10
DVH14,2014-03-13 07:30,13,19.95,20,19.9,19.95,407
DVH14,2014-03-13 08:00,13,19.9,19.95,19.85,19.85,191
DVH14,2014-03-13 08:30,13,19.9,20.05,19.9,20,253
DVH14,2014-03-13 09:00,13,20.05,20.15,20,20.05,176
DVH14,2014-03-13 09:30,13,20.05,20.45,20.05,20.4,791
DVH14,2014-03-13 10:00,13,20.45,20.75,20.35,20.75,590
DVH14,2014-03-13 10:30,13,20.75,20.85,20.6,20.75,445
DVH14,2014-03-13 11:00,13,20.85,21.45,20.85,21.45,2438
DVH14,2014-03-13 11:30,13,21.45,21.45,21.45,21.45,55
DVH14,2014-03-14 03:00,14,21.8,21.9,21.55,21.65,1911
DVH14,2014-03-14 03:30,14,21.7,22.2,21.7,22.1,2165
DVH14,2014-03-14 04:00,14,22.05,22.1,21.9,22.05,1572
DVH14,2014-03-14 04:30,14,22.05,22.1,22,22,1372
DVH14,2014-03-14 05:00,14,22,22,21.75,21.85,574
DVH14,2014-03-14 05:30,14,21.9,22.1,21.9,22.05,183
DVH14,2014-03-14 06:00,14,22.05,22.3,22.05,22.25,194
DVH14,2014-03-14 06:30,14,22.2,22.55,22.2,22.5,279
DVH14,2014-03-14 07:00,14,22.55,22.9,22.55,22.9,869
DVH14,2014-03-14 07:30,14,22.95,23.15,22.6,22.65,1877
DVH14,2014-03-14 08:00,14,22.65,22.8,22.55,22.8,420
DVH14,2014-03-14 08:30,14,22.75,22.9,22.35,22.9,1257
DVH14,2014-03-14 09:00,14,22.85,22.95,22.6,22.95,639
DVH14,2014-03-14 09:30,14,23,23.15,22.95,23.15,1421
DVH14,2014-03-14 10:00,14,23.2,23.9,23.2,23.7,1951
DVH14,2014-03-14 10:30,14,23.65,23.65,22.7,22.8,3152
DVH14,2014-03-14 11:00,14,22.8,23.05,22.75,23.05,5360
DVH14,2014-03-14 11:30,14,23,23,23,23,26
DVH14,2014-03-17 03:00,17,22.65,22.75,22.3,22.3,1489
DVH14,2014-03-17 03:30,17,22.3,22.3,21.95,22.15,1948
DVH14,2014-03-17 04:00,17,22.1,22.25,22,22.25,870
DVH14,2014-03-17 04:30,17,22.2,22.3,22.05,22.05,504
DVH14,2014-03-17 05:00,17,22.05,22.15,22.05,22.1,87
DVH14,2014-03-17 05:30,17,22.15,22.15,22.05,22.1,19
DVH14,2014-03-17 06:00,17,22.15,22.15,22.05,22.1,437
DVH14,2014-03-17 06:30,17,22.1,22.1,22,22,177
DVH14,2014-03-17 07:00,17,22.1,22.2,22.05,22.2,267
DVH14,2014-03-17 07:30,17,22.2,22.2,22.1,22.1,217
DVH14,2014-03-17 08:00,17,22.05,22.05,21.9,21.9,1030
DVH14,2014-03-17 08:30,17,21.9,21.95,21.7,21.7,2108
DVH14,2014-03-17 09:00,17,21.8,21.95,21.7,21.95,2755
DVH14,2014-03-17 09:30,17,21.9,21.95,21.75,21.9,1451
DVH14,2014-03-17 10:00,17,21.85,21.85,21.7,21.8,797
DVH14,2014-03-17 10:30,17,21.75,21.8,21.7,21.7,1015
DVH14,2014-03-17 11:00,17,21.65,21.65,21.5,21.6,3447
DVH14,2014-03-18 03:00,18,21.55,21.85,21.55,21.75,865
DVH14,2014-03-18 03:30,18,21.75,21.75,21.4,21.4,1415
DVH14,2014-03-18 04:00,18,21.4,21.5,21.35,21.4,3004
DVH14,2014-03-18 04:30,18,21.45,21.55,21.35,21.45,1047
DVH14,2014-03-18 05:00,18,21.45,21.55,21.3,21.3,459
DVH14,2014-03-18 05:30,18,21.3,21.65,21.2,21.65,575