DVJ14,2012-10-11 11:30,11,2.23,2.23,2.23,2.23,37
DVJ14,2012-10-18 13:30,18,2.06,2.06,2.06,2.06,300
DVJ14,2012-10-22 14:30,22,1.87,1.87,1.87,1.87,400
DVJ14,2012-10-24 14:30,24,1.74,1.74,1.74,1.74,410
DVJ14,2012-10-29 14:30,29,1.62,1.62,1.62,1.62,470
DVJ14,2013-08-27 03:30,27,23.05,23.05,23,23,80
DVJ14,2013-08-27 06:30,27,23.1,23.1,23.1,23.1,300
DVJ14,2013-08-27 07:00,27,23.1,23.2,23.1,23.2,457
DVJ14,2013-08-27 07:30,27,23.5,23.5,23.5,23.5,38
DVJ14,2013-08-27 08:30,27,23.2,23.2,23.05,23.05,1236
DVJ14,2013-08-27 09:00,27,23.05,23.3,23.05,23.3,764
DVJ14,2013-08-27 09:30,27,23.35,23.4,23.2,23.35,340
DVJ14,2013-08-27 10:00,27,23.25,23.35,23.25,23.35,136
DVJ14,2013-08-28 02:30,28,23.4,23.4,23.4,23.4,15
DVJ14,2013-08-28 03:30,28,23.35,23.35,23.35,23.35,10
DVJ14,2013-08-28 04:00,28,23.35,23.35,23.35,23.35,25
DVJ14,2013-08-28 08:00,28,23.65,23.65,23.6,23.6,2
DVJ14,2013-08-28 08:30,28,23.85,23.85,23.85,23.85,1
DVJ14,2013-08-28 09:00,28,23.6,23.6,23.6,23.6,1
DVJ14,2013-08-29 02:30,29,23.4,23.4,23.4,23.4,10
DVJ14,2013-08-29 08:00,29,23.45,23.45,23.45,23.45,110
DVJ14,2013-08-29 10:00,29,23.35,23.35,23.35,23.35,100
DVJ14,2013-08-30 08:30,30,23.65,23.65,23.65,23.65,25
DVJ14,2013-08-30 09:00,30,23.6,23.6,23.6,23.6,500
DVJ14,2013-09-02 10:00,2,23.7,23.7,23.7,23.7,50
DVJ14,2013-09-03 10:00,3,23.6,23.6,23.6,23.6,2
DVJ14,2013-09-04 08:30,4,23.8,23.8,23.8,23.8,1
DVJ14,2013-09-05 10:00,5,23.5,23.5,23.5,23.5,40
DVJ14,2013-09-06 04:00,6,23.7,23.7,23.7,23.7,25
DVJ14,2013-09-06 07:30,6,23.3,23.3,23.3,23.3,100
DVJ14,2013-09-06 08:30,6,23.2,23.2,23.2,23.2,50
DVJ14,2013-09-06 09:00,6,23.7,23.7,23.7,23.7,12
DVJ14,2013-09-10 09:00,10,22.75,22.75,22.75,22.75,3
DVJ14,2013-09-10 10:00,10,22.85,22.9,22.85,22.85,335
DVJ14,2013-09-12 04:00,12,22.7,22.7,22.7,22.7,100
DVJ14,2013-09-13 10:00,13,22.7,22.7,22.7,22.7,10
DVJ14,2013-09-16 09:00,16,22.6,22.6,22.55,22.55,68
DVJ14,2013-09-17 10:00,17,22.4,22.4,22.4,22.4,5
DVJ14,2013-09-18 04:30,18,22.35,22.35,22.3,22.3,45
DVJ14,2013-09-18 07:00,18,22.35,22.35,22.35,22.35,49
DVJ14,2013-09-18 07:30,18,22.35,22.35,22.3,22.35,90
DVJ14,2013-09-18 08:00,18,22.35,22.35,22.35,22.35,20
DVJ14,2013-09-18 09:00,18,22.35,22.4,22.35,22.4,45
DVJ14,2013-09-18 10:00,18,22.4,22.4,22.25,22.25,57
DVJ14,2013-09-19 10:00,19,22.2,22.25,22.1,22.1,120
DVJ14,2013-09-20 04:30,20,21.9,21.9,21.9,21.9,5
DVJ14,2013-09-20 08:00,20,22.05,22.05,22.05,22.05,21
DVJ14,2013-09-20 08:30,20,22.1,22.1,22.1,22.1,75
DVJ14,2013-09-20 09:00,20,22.15,22.15,22.05,22.05,364
DVJ14,2013-09-20 09:30,20,22,22,22,22,28
DVJ14,2013-09-20 10:00,20,21.95,22.05,21.95,21.95,50
DVJ14,2013-09-24 04:00,24,22.3,22.3,22.3,22.3,5
DVJ14,2013-09-24 05:30,24,22.3,22.3,22.3,22.3,10
DVJ14,2013-09-24 06:00,24,22.3,22.3,22.3,22.3,1
DVJ14,2013-09-24 06:30,24,22.3,22.3,22.25,22.25,16
DVJ14,2013-09-24 08:30,24,22.15,22.15,22.15,22.15,5
DVJ14,2013-09-24 09:30,24,22.2,22.2,22.2,22.2,10
DVJ14,2013-09-25 10:00,25,22.2,22.25,22.15,22.25,15
DVJ14,2013-09-26 07:30,26,22.3,22.3,22.3,22.3,4
DVJ14,2013-09-27 06:00,27,22.25,22.25,22.25,22.25,16
DVJ14,2013-09-30 02:00,30,22.7,22.7,22.7,22.7,1
DVJ14,2013-09-30 07:30,30,22.8,22.8,22.8,22.8,10
DVJ14,2013-09-30 09:30,30,22.85,22.85,22.85,22.85,4
DVJ14,2013-09-30 10:00,30,22.9,22.95,22.9,22.95,8
DVJ14,2013-10-01 07:00,1,22.8,22.8,22.8,22.8,1
DVJ14,2013-10-01 08:00,1,22.7,22.7,22.7,22.7,2
DVJ14,2013-10-01 10:00,1,22.55,22.6,22.55,22.6,4
DVJ14,2013-10-02 10:00,2,22.8,22.8,22.75,22.8,48
DVJ14,2013-10-03 02:00,3,22.8,22.8,22.8,22.8,1
DVJ14,2013-10-03 03:00,3,22.8,22.8,22.8,22.8,4
DVJ14,2013-10-04 02:00,4,23,23,23,23,100
DVJ14,2013-10-04 07:30,4,22.75,22.75,22.75,22.75,50
DVJ14,2013-10-04 08:30,4,22.8,22.8,22.8,22.8,271
DVJ14,2013-10-04 10:00,4,22.8,22.8,22.75,22.75,175
DVJ14,2013-10-07 04:00,7,23.2,23.2,23.2,23.2,1
DVJ14,2013-10-07 09:30,7,22.85,22.85,22.85,22.85,24
DVJ14,2013-10-08 04:00,8,22.85,22.85,22.85,22.85,10
DVJ14,2013-10-08 06:00,8,22.9,22.9,22.9,22.9,3
DVJ14,2013-10-08 07:30,8,22.9,22.9,22.9,22.9,5
DVJ14,2013-10-08 08:30,8,22.9,22.9,22.9,22.9,14
DVJ14,2013-10-08 09:00,8,22.85,22.85,22.85,22.85,37
DVJ14,2013-10-08 09:30,8,22.9,22.9,22.9,22.9,37
DVJ14,2013-10-08 10:00,8,22.9,23,22.9,23,256
DVJ14,2013-10-09 03:30,9,22.95,22.95,22.9,22.9,2
DVJ14,2013-10-09 04:00,9,22.8,22.8,22.65,22.65,8
DVJ14,2013-10-09 04:30,9,22.65,22.65,22.65,22.65,5
DVJ14,2013-10-09 05:00,9,22.65,22.65,22.65,22.65,10
DVJ14,2013-10-09 07:00,9,22.8,22.8,22.8,22.8,76
DVJ14,2013-10-09 07:30,9,22.7,22.75,22.7,22.75,37
DVJ14,2013-10-09 08:00,9,22.7,22.7,22.7,22.7,29
DVJ14,2013-10-09 08:30,9,22.8,22.8,22.8,22.8,24
DVJ14,2013-10-09 09:00,9,22.9,22.9,22.9,22.9,45
DVJ14,2013-10-09 10:00,9,23,23.1,23,23.1,4
DVJ14,2013-10-10 08:30,10,22.6,22.7,22.6,22.7,2
DVJ14,2013-10-10 09:00,10,22.6,22.6,22.55,22.6,39
DVJ14,2013-10-10 10:00,10,22.6,22.6,22.6,22.6,39
DVJ14,2013-10-11 09:00,11,22.35,22.35,22.35,22.35,8
DVJ14,2013-10-11 10:00,11,22.3,22.4,22.3,22.3,319
DVJ14,2013-10-14 02:30,14,22.45,22.45,22.4,22.4,3
DVJ14,2013-10-14 10:00,14,22.45,22.45,22.45,22.45,8
DVJ14,2013-10-15 03:30,15,22.2,22.2,22.2,22.2,5
DVJ14,2013-10-16 09:00,16,21.85,21.85,21.85,21.85,350
DVJ14,2013-10-16 10:00,16,21.75,21.75,21.55,21.6,630
DVJ14,2013-10-17 02:00,17,21.65,21.65,21.65,21.65,5
DVJ14,2013-10-17 07:30,17,21.7,21.7,21.7,21.7,7
DVJ14,2013-10-17 08:00,17,21.7,21.75,21.65,21.7,118
DVJ14,2013-10-17 08:30,17,21.55,21.55,21.55,21.55,210
DVJ14,2013-10-17 09:00,17,21.55,21.55,21.55,21.55,8
DVJ14,2013-10-17 09:30,17,21.55,21.55,21.5,21.5,502
DVJ14,2013-10-17 10:00,17,21.5,21.55,21.45,21.55,265
DVJ14,2013-10-18 02:00,18,21.8,21.8,21.8,21.8,10
DVJ14,2013-10-18 07:00,18,21.3,21.3,21.3,21.3,1
DVJ14,2013-10-18 08:30,18,21.15,21.15,21.1,21.1,6
DVJ14,2013-10-18 09:00,18,21,21,20.9,20.9,65
DVJ14,2013-10-18 09:30,18,20.9,20.9,20.85,20.85,196
DVJ14,2013-10-18 10:00,18,20.9,21.05,20.9,21,257
DVJ14,2013-10-21 05:00,21,21,21,21,21,5
DVJ14,2013-10-21 10:00,21,21.2,21.2,21.15,21.15,125
DVJ14,2013-10-22 07:00,22,20.95,20.95,20.95,20.95,1
DVJ14,2013-10-22 07:30,22,20.95,21,20.95,21,22
DVJ14,2013-10-22 09:30,22,21.1,21.1,21.1,21.1,2
DVJ14,2013-10-22 10:00,22,21.05,21.15,21.05,21.1,150
DVJ14,2013-10-23 08:30,23,21.25,21.25,21.25,21.25,100
DVJ14,2013-10-23 10:00,23,21.3,21.4,21.3,21.4,182
DVJ14,2013-10-24 03:30,24,21.05,21.05,21.05,21.05,1
DVJ14,2013-10-24 10:00,24,21,21.25,21,21.2,139
DVJ14,2013-10-25 10:00,25,21.2,21.3,21,21.3,130
DVJ14,2013-10-25 10:30,25,21,21,21,21,5
DVJ14,2013-10-28 07:00,28,21.1,21.1,21.1,21.1,100
DVJ14,2013-10-28 10:00,28,21.3,21.3,21.3,21.3,35
DVJ14,2013-10-28 11:00,28,21.15,21.3,21.15,21.3,345
DVJ14,2013-10-29 11:00,29,21.2,21.2,21.15,21.15,225
DVJ14,2013-10-30 05:30,30,21.1,21.1,21.1,21.1,100
DVJ14,2013-10-30 08:00,30,21.2,21.2,21.2,21.2,50
DVJ14,2013-10-30 11:00,30,21.25,21.3,21.25,21.3,1420
DVJ14,2013-10-31 04:30,31,21.2,21.2,21.15,21.15,61
DVJ14,2013-10-31 05:00,31,21.15,21.15,21.1,21.1,41
DVJ14,2013-10-31 06:00,31,21.15,21.2,21.15,21.2,100
DVJ14,2013-10-31 09:30,31,21.2,21.2,21.2,21.2,100
DVJ14,2013-10-31 10:30,31,21.2,21.2,21.1,21.1,244
DVJ14,2013-10-31 11:00,31,21.1,21.15,21.1,21.15,470
DVJ14,2013-11-01 11:00,1,21.3,21.35,21.3,21.35,151
DVJ14,2013-11-04 10:00,4,21.3,21.3,21.2,21.2,600
DVJ14,2013-11-05 03:30,5,21.15,21.15,21.05,21.15,70
DVJ14,2013-11-05 07:30,5,21.4,21.45,21.4,21.45,10
DVJ14,2013-11-05 09:00,5,21.35,21.35,21.35,21.35,50
DVJ14,2013-11-05 10:00,5,21.25,21.3,21.25,21.25,680
DVJ14,2013-11-06 02:30,6,21.05,21.05,21.05,21.05,1
DVJ14,2013-11-06 10:00,6,21.3,21.35,21.25,21.25,400
DVJ14,2013-11-07 07:00,7,20.95,20.95,20.95,20.95,1
DVJ14,2013-11-07 10:00,7,21.25,21.4,21.25,21.4,400
DVJ14,2013-11-08 02:30,8,21.35,21.35,21.35,21.35,50
DVJ14,2013-11-08 05:30,8,21.35,21.35,21.35,21.35,50
DVJ14,2013-11-08 07:30,8,21.4,21.4,21.35,21.4,100
DVJ14,2013-11-08 08:00,8,21.35,21.35,21.35,21.35,50
DVJ14,2013-11-08 10:00,8,21.35,21.45,21.3,21.45,541
DVJ14,2013-11-11 02:00,11,21.4,21.4,21.4,21.4,50
DVJ14,2013-11-11 03:30,11,21.3,21.3,21.3,21.3,100
DVJ14,2013-11-11 05:30,11,21.3,21.3,21.3,21.3,50
DVJ14,2013-11-11 06:00,11,21.3,21.3,21.3,21.3,50
DVJ14,2013-11-11 08:00,11,21.25,21.25,21.25,21.25,50
DVJ14,2013-11-11 09:00,11,21.2,21.2,21.2,21.2,50
DVJ14,2013-11-11 10:00,11,21.3,21.3,21.15,21.15,442
DVJ14,2013-11-12 07:30,12,21.25,21.25,21.25,21.25,50
DVJ14,2013-11-12 09:30,12,21.25,21.25,21.25,21.25,115
DVJ14,2013-11-12 10:00,12,21.3,21.45,21.3,21.45,475
DVJ14,2013-11-13 03:00,13,21.35,21.35,21.35,21.35,10
DVJ14,2013-11-13 03:30,13,21.35,21.35,21.35,21.35,190
DVJ14,2013-11-13 04:30,13,21.35,21.35,21.35,21.35,110
DVJ14,2013-11-13 05:30,13,21.35,21.35,21.35,21.35,40
DVJ14,2013-11-13 06:00,13,21.35,21.35,21.35,21.35,82
DVJ14,2013-11-13 06:30,13,21.35,21.35,21.35,21.35,18
DVJ14,2013-11-13 07:00,13,21.45,21.5,21.45,21.5,40
DVJ14,2013-11-13 07:30,13,21.45,21.45,21.45,21.45,3
DVJ14,2013-11-13 08:00,13,21.45,21.45,21.45,21.45,61
DVJ14,2013-11-13 08:30,13,21.45,21.45,21.4,21.4,370
DVJ14,2013-11-13 09:00,13,21.4,21.4,21.4,21.4,300
DVJ14,2013-11-13 10:00,13,21.4,21.45,21.4,21.45,513
DVJ14,2013-11-14 03:30,14,21.1,21.15,21.1,21.15,72
DVJ14,2013-11-14 04:00,14,21.1,21.15,21.1,21.1,105
DVJ14,2013-11-14 05:00,14,21.15,21.15,21.15,21.15,46
DVJ14,2013-11-14 07:30,14,21.25,21.25,21.2,21.2,26
DVJ14,2013-11-14 09:00,14,21.25,21.3,21.25,21.3,40
DVJ14,2013-11-14 09:30,14,21.25,21.25,21.25,21.25,175
DVJ14,2013-11-14 10:00,14,21.25,21.35,21.25,21.35,250
DVJ14,2013-11-15 05:00,15,21.15,21.15,21.1,21.15,12
DVJ14,2013-11-15 06:00,15,21.1,21.15,21.1,21.15,16
DVJ14,2013-11-15 07:00,15,21.2,21.2,21.2,21.2,150
DVJ14,2013-11-15 08:30,15,21.25,21.25,21.25,21.25,9
DVJ14,2013-11-15 09:00,15,21.25,21.25,21.25,21.25,93
DVJ14,2013-11-15 09:30,15,21.25,21.25,21.2,21.2,500
DVJ14,2013-11-15 10:00,15,21.25,21.25,21.25,21.25,475
DVJ14,2013-11-18 02:00,18,21.15,21.15,21.15,21.15,5
DVJ14,2013-11-18 02:30,18,21.25,21.25,21.15,21.15,53
DVJ14,2013-11-18 03:00,18,21.15,21.15,21.15,21.15,102
DVJ14,2013-11-18 04:00,18,21.1,21.15,21.1,21.15,166
DVJ14,2013-11-18 04:30,18,21.15,21.15,21.1,21.1,55
DVJ14,2013-11-18 06:00,18,21.1,21.1,21.1,21.1,50
DVJ14,2013-11-18 08:00,18,21.1,21.1,21.1,21.1,1
DVJ14,2013-11-18 09:00,18,21.15,21.15,21.15,21.15,57
DVJ14,2013-11-18 09:30,18,21.1,21.1,21.1,21.1,51
DVJ14,2013-11-18 10:00,18,21.1,21.15,21.1,21.1,77
DVJ14,2013-11-19 02:30,19,21.15,21.15,21.1,21.15,173
DVJ14,2013-11-19 03:00,19,21.1,21.1,21.1,21.1,59
DVJ14,2013-11-19 03:30,19,21.1,21.1,21.1,21.1,50
DVJ14,2013-11-19 04:00,19,21.1,21.1,21.1,21.1,50
DVJ14,2013-11-19 05:00,19,21.15,21.15,21.15,21.15,40
DVJ14,2013-11-19 05:30,19,21.15,21.15,21.15,21.15,160
DVJ14,2013-11-19 06:00,19,21.15,21.15,21.15,21.15,120
DVJ14,2013-11-19 07:00,19,21.1,21.1,21.1,21.1,130
DVJ14,2013-11-19 08:30,19,21.1,21.1,21.1,21.1,19
DVJ14,2013-11-19 09:00,19,21.1,21.1,21.1,21.1,260
DVJ14,2013-11-19 09:30,19,21.05,21.1,21.05,21.1,110
DVJ14,2013-11-19 10:00,19,21.1,21.15,21.1,21.1,527
DVJ14,2013-11-20 02:00,20,21.05,21.05,21,21,32
DVJ14,2013-11-20 02:30,20,21,21,20.95,20.95,10
DVJ14,2013-11-20 04:30,20,21.05,21.05,21.05,21.05,100
DVJ14,2013-11-20 08:00,20,21,21,21,21,100
DVJ14,2013-11-20 09:00,20,21,21,21,21,5
DVJ14,2013-11-20 09:30,20,20.95,20.95,20.95,20.95,300
DVJ14,2013-11-20 10:00,20,21,21.05,21,21,538
DVJ14,2013-11-20 10:30,20,21,21,21,21,62
DVJ14,2013-11-21 06:30,21,21.1,21.1,21.1,21.1,4
DVJ14,2013-11-21 07:00,21,20.95,20.95,20.95,20.95,50
DVJ14,2013-11-21 08:00,21,21,21,20.95,20.95,100
DVJ14,2013-11-21 10:00,21,20.95,20.95,20.8,20.8,1018
DVJ14,2013-11-22 02:00,22,20.65,20.65,20.65,20.65,4
DVJ14,2013-11-22 02:30,22,20.65,20.65,20.65,20.65,21
DVJ14,2013-11-22 03:30,22,20.8,20.8,20.8,20.8,50
DVJ14,2013-11-22 07:00,22,20.85,20.85,20.85,20.85,1
DVJ14,2013-11-22 07:30,22,20.8,20.8,20.8,20.8,1
DVJ14,2013-11-22 08:00,22,20.8,20.8,20.8,20.8,99
DVJ14,2013-11-22 08:30,22,20.85,20.85,20.75,20.75,37
DVJ14,2013-11-22 09:00,22,20.75,20.75,20.75,20.75,37
DVJ14,2013-11-22 10:00,22,20.75,20.75,20.6,20.6,724
DVJ14,2013-11-25 03:30,25,20.45,20.45,20.45,20.45,10
DVJ14,2013-11-25 04:00,25,20.5,20.5,20.5,20.5,13
DVJ14,2013-11-25 05:00,25,20.45,20.45,20.45,20.45,15
DVJ14,2013-11-25 09:00,25,20.55,20.55,20.55,20.55,10
DVJ14,2013-11-25 09:30,25,20.5,20.5,20.45,20.45,155
DVJ14,2013-11-25 10:00,25,20.4,20.45,20.35,20.35,365
DVJ14,2013-11-26 02:30,26,20.35,20.35,20.35,20.35,1
DVJ14,2013-11-26 03:00,26,20.3,20.3,20.3,20.3,30
DVJ14,2013-11-26 03:30,26,20.3,20.35,20.3,20.3,27
DVJ14,2013-11-26 04:00,26,20.3,20.3,20.3,20.3,26
DVJ14,2013-11-26 08:30,26,20.3,20.3,20.3,20.3,711
DVJ14,2013-11-26 09:00,26,20.3,20.3,20.3,20.3,1306
DVJ14,2013-11-26 09:30,26,20.25,20.25,20.25,20.25,160
DVJ14,2013-11-26 10:00,26,20.2,20.25,20.15,20.15,631
DVJ14,2013-11-27 02:00,27,20.15,20.15,20,20,39
DVJ14,2013-11-27 02:30,27,20.05,20.05,20.05,20.05,34
DVJ14,2013-11-27 03:30,27,20.05,20.05,20.05,20.05,195
DVJ14,2013-11-27 04:00,27,20.05,20.05,20.05,20.05,121
DVJ14,2013-11-27 04:30,27,20.1,20.1,20.1,20.1,35
DVJ14,2013-11-27 05:00,27,20.05,20.05,20.05,20.05,14
DVJ14,2013-11-27 05:30,27,20.05,20.05,20.05,20.05,100
DVJ14,2013-11-27 06:00,27,20.05,20.05,19.95,19.95,117
DVJ14,2013-11-27 07:00,27,20.05,20.05,20,20,575
DVJ14,2013-11-27 07:30,27,20.05,20.05,20.05,20.05,335
DVJ14,2013-11-27 09:30,27,20.1,20.1,20.1,20.1,50
DVJ14,2013-11-27 10:00,27,20.05,20.05,19.9,20,583
DVJ14,2013-11-28 04:00,28,19.9,19.9,19.9,19.9,110
DVJ14,2013-11-28 04:30,28,19.95,19.95,19.95,19.95,305
DVJ14,2013-11-28 05:00,28,19.95,19.95,19.95,19.95,91
DVJ14,2013-11-28 06:00,28,20,20,20,20,138
DVJ14,2013-11-28 07:00,28,19.95,19.95,19.95,19.95,12
DVJ14,2013-11-28 08:30,28,19.95,19.95,19.95,19.95,331
DVJ14,2013-11-28 10:00,28,19.95,20,19.95,20,103
DVJ14,2013-11-29 06:30,29,20,20.05,20,20.05,37
DVJ14,2013-11-29 07:00,29,19.95,19.95,19.95,19.95,48
DVJ14,2013-11-29 07:30,29,19.95,19.95,19.95,19.95,5
DVJ14,2013-11-29 08:30,29,19.95,19.95,19.95,19.95,49
DVJ14,2013-11-29 09:00,29,20,20.05,20,20.05,5
DVJ14,2013-11-29 09:30,29,20.05,20.1,20.05,20.1,181
DVJ14,2013-11-29 10:00,29,20.1,20.15,20.05,20.1,315
DVJ14,2013-12-02 04:00,2,20.05,20.05,20.05,20.05,5
DVJ14,2013-12-02 05:00,2,20.1,20.1,20.1,20.1,1
DVJ14,2013-12-02 07:30,2,20.15,20.15,20.15,20.15,1
DVJ14,2013-12-02 08:00,2,20.1,20.1,20.1,20.1,14
DVJ14,2013-12-02 09:30,2,20.1,20.1,20.1,20.1,50
DVJ14,2013-12-02 10:00,2,20.1,20.1,20,20,376
DVJ14,2013-12-03 03:00,3,20.15,20.2,20.15,20.2,60
DVJ14,2013-12-03 04:00,3,20.2,20.2,20.2,20.2,100
DVJ14,2013-12-03 05:00,3,20.25,20.25,20.25,20.25,20
DVJ14,2013-12-03 06:00,3,20.2,20.2,20.2,20.2,20
DVJ14,2013-12-03 06:30,3,20.2,20.3,20.2,20.3,140
DVJ14,2013-12-03 09:00,3,20.25,20.3,20.25,20.3,116
DVJ14,2013-12-03 09:30,3,20.25,20.3,20.25,20.25,955
DVJ14,2013-12-03 10:00,3,20.25,20.25,20.2,20.2,1865
DVJ14,2013-12-04 02:30,4,20.1,20.1,20.1,20.1,191
DVJ14,2013-12-04 05:00,4,20.2,20.2,20.2,20.2,150
DVJ14,2013-12-04 06:30,4,20.4,20.4,20.4,20.4,108
DVJ14,2013-12-04 07:00,4,20.5,20.6,20.5,20.6,54
DVJ14,2013-12-04 08:00,4,20.5,20.5,20.5,20.5,1
DVJ14,2013-12-04 08:30,4,20.4,20.4,20.4,20.4,21
DVJ14,2013-12-04 09:00,4,20.35,20.35,20.25,20.25,82
DVJ14,2013-12-04 10:00,4,20.25,20.25,20.2,20.2,128
DVJ14,2013-12-05 04:00,5,20.3,20.3,20.25,20.25,78
DVJ14,2013-12-05 04:30,5,20.15,20.15,20.15,20.15,15
DVJ14,2013-12-05 08:00,5,20.25,20.3,20.25,20.3,101
DVJ14,2013-12-05 09:00,5,20.35,20.35,20.35,20.35,20
DVJ14,2013-12-05 09:30,5,20.35,20.35,20.35,20.35,16
DVJ14,2013-12-05 10:00,5,20.4,20.4,20.2,20.2,470
DVJ14,2013-12-06 02:30,6,20.15,20.15,20.15,20.15,2
DVJ14,2013-12-06 04:00,6,20.15,20.15,20.15,20.15,16
DVJ14,2013-12-06 07:00,6,20.25,20.25,20.25,20.25,15
DVJ14,2013-12-06 10:00,6,20,20.05,19.9,19.9,170
DVJ14,2013-12-09 04:00,9,19.8,19.8,19.8,19.8,17
DVJ14,2013-12-09 04:30,9,19.8,19.85,19.8,19.85,3
DVJ14,2013-12-09 09:00,9,19.85,19.85,19.85,19.85,4
DVJ14,2013-12-09 09:30,9,19.8,19.8,19.8,19.8,40
DVJ14,2013-12-09 10:00,9,19.75,19.8,19.6,19.6,316
DVJ14,2013-12-10 04:00,10,19.45,19.45,19.45,19.45,17
DVJ14,2013-12-10 06:30,10,19.6,19.6,19.6,19.6,156
DVJ14,2013-12-10 07:00,10,19.7,19.75,19.65,19.75,1411
DVJ14,2013-12-10 07:30,10,19.85,19.85,19.85,19.85,50
DVJ14,2013-12-10 08:30,10,19.9,19.9,19.8,19.85,83
DVJ14,2013-12-10 09:30,10,19.7,19.7,19.7,19.7,50
DVJ14,2013-12-10 10:00,10,19.7,19.7,19.6,19.6,296
DVJ14,2013-12-11 03:00,11,19.6,19.6,19.6,19.6,689
DVJ14,2013-12-11 05:00,11,19.65,19.65,19.65,19.65,3
DVJ14,2013-12-11 05:30,11,19.7,19.7,19.7,19.7,50
DVJ14,2013-12-11 06:00,11,19.65,19.65,19.65,19.65,14
DVJ14,2013-12-11 06:30,11,19.75,19.75,19.75,19.75,25
DVJ14,2013-12-11 08:30,11,19.7,19.7,19.7,19.7,50
DVJ14,2013-12-11 09:00,11,19.75,19.85,19.75,19.85,100
DVJ14,2013-12-11 10:00,11,19.75,19.85,19.75,19.75,344
DVJ14,2013-12-12 04:30,12,19.9,19.95,19.9,19.95,87
DVJ14,2013-12-12 05:00,12,19.95,19.95,19.95,19.95,13
DVJ14,2013-12-12 06:30,12,19.95,20.05,19.95,20.05,45
DVJ14,2013-12-12 07:00,12,20,20,20,20,2
DVJ14,2013-12-12 07:30,12,19.9,19.9,19.9,19.9,6
DVJ14,2013-12-12 08:30,12,19.9,19.95,19.9,19.95,94
DVJ14,2013-12-12 09:30,12,19.9,19.9,19.9,19.9,10
DVJ14,2013-12-12 10:00,12,19.85,19.9,19.8,19.85,247
DVJ14,2013-12-13 03:00,13,19.8,19.8,19.8,19.8,26
DVJ14,2013-12-13 04:30,13,19.75,19.75,19.75,19.75,5
DVJ14,2013-12-13 06:30,13,19.7,19.8,19.7,19.8,53
DVJ14,2013-12-13 07:00,13,19.9,19.9,19.9,19.9,50
DVJ14,2013-12-13 07:30,13,20.05,20.05,20.05,20.05,99
DVJ14,2013-12-13 08:00,13,20.05,20.05,20,20,561
DVJ14,2013-12-13 08:30,13,20,20.05,20,20.05,94
DVJ14,2013-12-13 09:00,13,20,20.1,20,20.1,141
DVJ14,2013-12-13 10:00,13,19.95,19.95,19.9,19.9,168
DVJ14,2013-12-16 02:30,16,19.95,19.95,19.9,19.9,150
DVJ14,2013-12-16 04:30,16,19.75,19.75,19.7,19.7,52
DVJ14,2013-12-16 05:00,16,19.7,19.7,19.65,19.65,15
DVJ14,2013-12-16 06:30,16,19.75,19.75,19.75,19.75,14
DVJ14,2013-12-16 07:30,16,19.75,19.75,19.7,19.75,311
DVJ14,2013-12-16 08:30,16,19.8,19.8,19.75,19.75,466
DVJ14,2013-12-16 09:00,16,19.7,19.75,19.7,19.75,259
DVJ14,2013-12-16 09:30,16,19.7,19.7,19.7,19.7,50
DVJ14,2013-12-16 10:00,16,19.7,19.8,19.65,19.75,964
DVJ14,2013-12-17 02:30,17,20,20,19.9,19.9,66
DVJ14,2013-12-17 03:00,17,19.95,20.05,19.95,20.05,50
DVJ14,2013-12-17 03:30,17,20,20,19.9,19.9,305
DVJ14,2013-12-17 04:00,17,19.85,19.85,19.85,19.85,19
DVJ14,2013-12-17 05:30,17,19.95,19.95,19.95,19.95,80
DVJ14,2013-12-17 06:00,17,19.9,19.9,19.9,19.9,50
DVJ14,2013-12-17 06:30,17,19.85,19.85,19.85,19.85,105
DVJ14,2013-12-17 07:00,17,19.85,19.85,19.85,19.85,50
DVJ14,2013-12-17 07:30,17,19.85,19.9,19.85,19.85,152
DVJ14,2013-12-17 08:00,17,19.9,19.9,19.9,19.9,4
DVJ14,2013-12-17 08:30,17,19.95,20,19.95,20,355
DVJ14,2013-12-17 09:30,17,20,20.05,20,20.05,202
DVJ14,2013-12-17 10:00,17,20,20.05,19.9,19.9,912
DVJ14,2013-12-18 02:00,18,19.9,19.9,19.9,19.9,2
DVJ14,2013-12-18 02:30,18,19.8,19.8,19.5,19.5,178
DVJ14,2013-12-18 03:00,18,19.45,19.45,19.45,19.45,44
DVJ14,2013-12-18 03:30,18,19.5,19.5,19.5,19.5,215
DVJ14,2013-12-18 04:00,18,19.4,19.4,19.4,19.4,15
DVJ14,2013-12-18 05:30,18,19.65,19.65,19.65,19.65,28
DVJ14,2013-12-18 07:00,18,19.65,19.65,19.65,19.65,5
DVJ14,2013-12-18 09:00,18,19.55,19.55,19.55,19.55,204
DVJ14,2013-12-18 09:30,18,19.6,19.6,19.6,19.6,880
DVJ14,2013-12-18 10:00,18,19.6,19.6,19.45,19.45,727
DVJ14,2013-12-19 02:00,19,19.15,19.4,18.95,18.95,104
DVJ14,2013-12-19 02:30,19,19.1,19.1,19.1,19.1,88
DVJ14,2013-12-19 03:00,19,19.15,19.15,19.05,19.05,1180
DVJ14,2013-12-19 03:30,19,19.05,19.05,19,19,160
DVJ14,2013-12-19 05:30,19,19.05,19.05,19.05,19.05,90
DVJ14,2013-12-19 06:00,19,19.05,19.05,19.05,19.05,110
DVJ14,2013-12-19 07:00,19,19.05,19.05,19.05,19.05,2
DVJ14,2013-12-19 07:30,19,19.05,19.05,19.05,19.05,228
DVJ14,2013-12-19 08:30,19,19.1,19.1,19.1,19.1,70
DVJ14,2013-12-19 09:30,19,19.05,19.05,19.05,19.05,1
DVJ14,2013-12-19 10:00,19,19.05,19.1,18.95,18.95,667
DVJ14,2013-12-20 02:00,20,19,19,19,19,33
DVJ14,2013-12-20 03:00,20,18.95,18.95,18.95,18.95,46
DVJ14,2013-12-20 03:30,20,18.95,18.95,18.9,18.9,76
DVJ14,2013-12-20 04:00,20,18.95,18.95,18.95,18.95,5
DVJ14,2013-12-20 04:30,20,18.95,18.95,18.95,18.95,1
DVJ14,2013-12-20 06:00,20,18.95,19,18.9,18.9,86
DVJ14,2013-12-20 06:30,20,18.95,18.95,18.95,18.95,44
DVJ14,2013-12-20 07:00,20,18.95,18.95,18.95,18.95,102
DVJ14,2013-12-20 07:30,20,18.95,19,18.95,18.95,13
DVJ14,2013-12-20 08:30,20,18.95,19,18.95,18.95,120
DVJ14,2013-12-20 09:00,20,19,19,19,19,30
DVJ14,2013-12-20 09:30,20,19,19,19,19,116
DVJ14,2013-12-20 10:00,20,19.05,19.05,18.95,18.95,314
DVJ14,2013-12-23 05:30,23,19,19,19,19,2
DVJ14,2013-12-23 09:30,23,18.95,18.95,18.95,18.95,100
DVJ14,2013-12-23 10:00,23,18.85,18.85,18.85,18.85,31
DVJ14,2013-12-27 02:00,27,18.9,18.9,18.9,18.9,2
DVJ14,2013-12-27 02:30,27,18.7,18.7,18.65,18.65,11
DVJ14,2013-12-27 03:00,27,18.7,18.7,18.65,18.65,138
DVJ14,2013-12-27 03:30,27,18.7,18.7,18.7,18.7,109
DVJ14,2013-12-27 06:30,27,18.75,18.75,18.75,18.75,13
DVJ14,2013-12-27 07:00,27,18.75,18.75,18.75,18.75,72
DVJ14,2013-12-27 08:30,27,18.8,18.8,18.8,18.8,10
DVJ14,2013-12-27 09:00,27,18.8,18.8,18.8,18.8,105
DVJ14,2013-12-27 10:00,27,18.75,18.75,18.65,18.65,151
DVJ14,2013-12-30 03:00,30,18.75,18.75,18.75,18.75,5
DVJ14,2013-12-30 03:30,30,18.7,18.7,18.7,18.7,1
DVJ14,2013-12-30 04:00,30,18.8,18.8,18.8,18.8,22
DVJ14,2013-12-30 04:30,30,18.75,18.75,18.75,18.75,18
DVJ14,2013-12-30 06:00,30,18.8,18.85,18.8,18.8,35
DVJ14,2013-12-30 06:30,30,18.8,18.8,18.8,18.8,12
DVJ14,2013-12-30 09:00,30,18.8,18.8,18.8,18.8,2
DVJ14,2013-12-30 09:30,30,18.8,18.8,18.8,18.8,171
DVJ14,2013-12-30 10:00,30,18.8,18.85,18.65,18.65,315
DVJ14,2014-01-02 02:30,2,18.7,18.7,18.65,18.7,28
DVJ14,2014-01-02 03:00,2,18.75,18.75,18.75,18.75,70
DVJ14,2014-01-02 03:30,2,18.9,18.9,18.9,18.9,20
DVJ14,2014-01-02 04:00,2,18.9,18.9,18.9,18.9,17
DVJ14,2014-01-02 05:30,2,18.9,18.9,18.85,18.85,16
DVJ14,2014-01-02 06:00,2,18.85,18.85,18.8,18.8,7
DVJ14,2014-01-02 07:30,2,18.9,18.9,18.9,18.9,13
DVJ14,2014-01-02 08:00,2,18.9,18.95,18.9,18.9,19
DVJ14,2014-01-02 08:30,2,19,19,18.95,19,30
DVJ14,2014-01-02 09:00,2,19.05,19.05,19.05,19.05,25
DVJ14,2014-01-02 09:30,2,18.95,19,18.95,19,70
DVJ14,2014-01-02 10:00,2,19.05,19.05,18.95,18.95,91
DVJ14,2014-01-03 02:30,3,19.05,19.1,19.05,19.1,54
DVJ14,2014-01-03 03:00,3,18.95,18.95,18.95,18.95,6
DVJ14,2014-01-03 06:00,3,18.9,18.9,18.9,18.9,44
DVJ14,2014-01-03 06:30,3,18.85,18.85,18.85,18.85,23
DVJ14,2014-01-03 07:30,3,18.85,18.85,18.85,18.85,2
DVJ14,2014-01-03 08:30,3,18.85,18.85,18.85,18.85,100
DVJ14,2014-01-03 09:30,3,18.85,18.85,18.85,18.85,150
DVJ14,2014-01-03 10:00,3,18.85,18.9,18.8,18.9,23
DVJ14,2014-01-06 02:00,6,18.8,18.8,18.75,18.75,489
DVJ14,2014-01-06 03:00,6,18.8,18.8,18.8,18.8,200
DVJ14,2014-01-06 04:00,6,18.75,18.75,18.75,18.75,22
DVJ14,2014-01-06 04:30,6,18.75,18.75,18.75,18.75,20
DVJ14,2014-01-06 05:00,6,18.75,18.75,18.75,18.75,25
DVJ14,2014-01-06 05:30,6,18.75,18.75,18.75,18.75,24
DVJ14,2014-01-06 07:00,6,18.7,18.75,18.7,18.7,342
DVJ14,2014-01-06 07:30,6,18.75,18.75,18.75,18.75,87
DVJ14,2014-01-06 08:00,6,18.75,18.75,18.7,18.75,3102
DVJ14,2014-01-06 08:30,6,18.75,18.8,18.75,18.8,209
DVJ14,2014-01-06 09:30,6,18.85,18.85,18.85,18.85,544
DVJ14,2014-01-06 10:00,6,18.85,18.85,18.85,18.85,400
DVJ14,2014-01-07 02:30,7,18.85,18.85,18.85,18.85,7
DVJ14,2014-01-07 04:00,7,18.8,18.8,18.8,18.8,1
DVJ14,2014-01-07 07:00,7,18.6,18.6,18.6,18.6,9
DVJ14,2014-01-07 07:30,7,18.6,18.6,18.6,18.6,185
DVJ14,2014-01-07 09:00,7,18.65,18.65,18.65,18.65,15
DVJ14,2014-01-07 09:30,7,18.55,18.55,18.55,18.55,21
DVJ14,2014-01-07 10:00,7,18.55,18.55,18.5,18.55,73
DVJ14,2014-01-08 04:00,8,18.65,18.65,18.55,18.55,180
DVJ14,2014-01-08 04:30,8,18.55,18.75,18.55,18.7,205
DVJ14,2014-01-08 05:30,8,18.7,18.7,18.7,18.7,60
DVJ14,2014-01-08 06:00,8,18.7,18.7,18.7,18.7,1
DVJ14,2014-01-08 06:30,8,18.65,18.65,18.65,18.65,30
DVJ14,2014-01-08 07:00,8,18.65,18.65,18.65,18.65,14
DVJ14,2014-01-08 07:30,8,18.65,18.65,18.65,18.65,7
DVJ14,2014-01-08 08:00,8,18.65,18.65,18.6,18.6,8
DVJ14,2014-01-08 08:30,8,18.65,18.65,18.65,18.65,37
DVJ14,2014-01-08 09:00,8,18.6,18.6,18.6,18.6,45
DVJ14,2014-01-08 09:30,8,18.55,18.65,18.55,18.65,178
DVJ14,2014-01-08 10:00,8,18.6,18.65,18.6,18.65,49
DVJ14,2014-01-09 03:00,9,18.55,18.55,18.5,18.5,250
DVJ14,2014-01-09 04:00,9,18.5,18.5,18.5,18.5,3101
DVJ14,2014-01-09 09:00,9,18.6,18.6,18.6,18.6,1
DVJ14,2014-01-09 10:00,9,18.8,18.8,18.7,18.7,132
DVJ14,2014-01-10 03:30,10,18.6,18.6,18.6,18.6,7
DVJ14,2014-01-10 04:00,10,18.6,18.6,18.6,18.6,43
DVJ14,2014-01-10 04:30,10,18.6,18.6,18.55,18.55,52
DVJ14,2014-01-10 07:00,10,18.5,18.5,18.5,18.5,1
DVJ14,2014-01-10 08:00,10,18.5,18.5,18.5,18.5,100
DVJ14,2014-01-10 08:30,10,18.6,18.6,18.6,18.6,1
DVJ14,2014-01-10 09:00,10,18.6,18.7,18.6,18.7,12
DVJ14,2014-01-10 09:30,10,18.55,18.55,18.55,18.55,201
DVJ14,2014-01-10 10:00,10,18.5,18.5,18.5,18.5,990
DVJ14,2014-01-13 02:00,13,18.45,18.45,18.45,18.45,20
DVJ14,2014-01-13 03:00,13,18.55,18.55,18.55,18.55,4
DVJ14,2014-01-13 08:00,13,18.4,18.4,18.4,18.4,1000
DVJ14,2014-01-13 09:00,13,18.45,18.45,18.45,18.45,99
DVJ14,2014-01-13 09:30,13,18.4,18.4,18.4,18.4,122
DVJ14,2014-01-13 10:00,13,18.5,18.5,18.5,18.5,1
DVJ14,2014-01-14 02:30,14,18.65,18.65,18.65,18.65,168
DVJ14,2014-01-14 03:00,14,18.65,18.65,18.65,18.65,2
DVJ14,2014-01-14 06:30,14,18.6,18.6,18.6,18.6,50
DVJ14,2014-01-14 07:00,14,18.55,18.55,18.55,18.55,5
DVJ14,2014-01-14 08:30,14,18.55,18.6,18.55,18.6,119
DVJ14,2014-01-14 09:00,14,18.55,18.55,18.55,18.55,42
DVJ14,2014-01-14 09:30,14,18.55,18.55,18.55,18.55,40
DVJ14,2014-01-14 10:00,14,18.55,18.55,18.4,18.4,186
DVJ14,2014-01-15 02:30,15,18.3,18.3,18.3,18.3,50
DVJ14,2014-01-15 03:00,15,18.4,18.4,18.4,18.4,50
DVJ14,2014-01-15 03:30,15,18.45,18.5,18.45,18.5,147
DVJ14,2014-01-15 04:00,15,18.5,18.5,18.4,18.4,231
DVJ14,2014-01-15 05:30,15,18.35,18.35,18.35,18.35,4
DVJ14,2014-01-15 06:00,15,18.3,18.3,18.3,18.3,104
DVJ14,2014-01-15 07:30,15,18.35,18.35,18.35,18.35,42
DVJ14,2014-01-15 08:30,15,18.3,18.3,18.3,18.3,191
DVJ14,2014-01-15 09:00,15,18.3,18.3,18.25,18.25,1100
DVJ14,2014-01-15 09:30,15,18.25,18.25,18.25,18.25,2800
DVJ14,2014-01-15 10:00,15,18.25,18.3,18.25,18.3,960
DVJ14,2014-01-16 04:30,16,18.35,18.35,18.35,18.35,1
DVJ14,2014-01-16 05:00,16,18.35,18.35,18.35,18.35,100
DVJ14,2014-01-16 06:00,16,18.4,18.4,18.4,18.4,100
DVJ14,2014-01-16 07:00,16,18.5,18.5,18.5,18.5,7
DVJ14,2014-01-16 08:30,16,18.5,18.5,18.45,18.45,103
DVJ14,2014-01-16 10:00,16,18.5,18.55,18.45,18.45,270
DVJ14,2014-01-17 03:00,17,18.5,18.5,18.5,18.5,5
DVJ14,2014-01-17 03:30,17,18.55,18.55,18.5,18.5,305
DVJ14,2014-01-17 05:00,17,18.5,18.5,18.5,18.5,1
DVJ14,2014-01-17 07:00,17,18.5,18.55,18.5,18.55,55
DVJ14,2014-01-17 07:30,17,18.55,18.55,18.55,18.55,45
DVJ14,2014-01-17 10:00,17,18.5,18.5,18.45,18.45,270
DVJ14,2014-01-20 03:00,20,18.3,18.3,18.25,18.25,112
DVJ14,2014-01-20 03:30,20,18.3,18.3,18.3,18.3,24
DVJ14,2014-01-20 04:00,20,18.25,18.25,18.25,18.25,109
DVJ14,2014-01-20 04:30,20,18.2,18.2,18.15,18.15,15
DVJ14,2014-01-20 05:00,20,18.2,18.2,18.15,18.15,62
DVJ14,2014-01-20 05:30,20,18.2,18.2,18.2,18.2,50
DVJ14,2014-01-20 07:30,20,18.25,18.25,18.25,18.25,7
DVJ14,2014-01-20 08:00,20,18.3,18.35,18.25,18.25,85
DVJ14,2014-01-20 10:00,20,18.3,18.3,18.25,18.25,117
DVJ14,2014-01-21 02:00,21,18.2,18.2,18.2,18.2,64
DVJ14,2014-01-21 02:30,21,18.25,18.25,18.25,18.25,2
DVJ14,2014-01-21 04:00,21,18.2,18.2,18.2,18.2,3
DVJ14,2014-01-21 04:30,21,18.25,18.25,18.25,18.25,1
DVJ14,2014-01-21 05:00,21,18.15,18.15,18.15,18.15,2
DVJ14,2014-01-21 06:00,21,18.2,18.2,18.2,18.2,6
DVJ14,2014-01-21 06:30,21,18.2,18.25,18.2,18.25,11
DVJ14,2014-01-21 07:30,21,18.2,18.2,18.2,18.2,55
DVJ14,2014-01-21 09:00,21,18.25,18.35,18.25,18.35,125
DVJ14,2014-01-21 09:30,21,18.35,18.35,18.3,18.3,416
DVJ14,2014-01-21 10:00,21,18.3,18.4,18.3,18.4,44
DVJ14,2014-01-22 02:00,22,18.25,18.25,18.25,18.25,1
DVJ14,2014-01-22 02:30,22,18.3,18.3,18.3,18.3,25
DVJ14,2014-01-22 03:00,22,18.25,18.25,18.25,18.25,167
DVJ14,2014-01-22 03:30,22,18.4,18.4,18.4,18.4,17
DVJ14,2014-01-22 04:00,22,18.35,18.4,18.35,18.4,26
DVJ14,2014-01-22 04:30,22,18.3,18.4,18.3,18.4,177
DVJ14,2014-01-22 05:00,22,18.5,18.5,18.4,18.45,67
DVJ14,2014-01-22 07:00,22,18.5,18.5,18.5,18.5,49
DVJ14,2014-01-22 07:30,22,18.4,18.4,18.4,18.4,10
DVJ14,2014-01-22 08:30,22,18.4,18.4,18.4,18.4,15
DVJ14,2014-01-22 09:30,22,18.5,18.55,18.5,18.55,16
DVJ14,2014-01-22 10:00,22,18.5,18.5,18.4,18.4,334
DVJ14,2014-01-22 10:30,22,18.4,18.4,18.4,18.4,98
DVJ14,2014-01-23 02:00,23,18.35,18.35,18.25,18.25,236
DVJ14,2014-01-23 02:30,23,18.25,18.3,18.25,18.3,201
DVJ14,2014-01-23 03:00,23,18.25,18.35,18.25,18.35,20
DVJ14,2014-01-23 03:30,23,18.25,18.25,18.25,18.25,12
DVJ14,2014-01-23 04:00,23,18.25,18.3,18.25,18.3,17
DVJ14,2014-01-23 04:30,23,18.3,18.3,18.3,18.3,75
DVJ14,2014-01-23 05:00,23,18.3,18.3,18.3,18.3,2
DVJ14,2014-01-23 05:30,23,18.35,18.35,18.35,18.35,1
DVJ14,2014-01-23 06:00,23,18.45,18.5,18.4,18.4,237
DVJ14,2014-01-23 07:30,23,18.4,18.55,18.4,18.55,172
DVJ14,2014-01-23 08:00,23,18.6,18.6,18.45,18.45,133
DVJ14,2014-01-23 08:30,23,18.55,18.7,18.55,18.65,242
DVJ14,2014-01-23 09:00,23,18.7,18.85,18.7,18.8,735
DVJ14,2014-01-23 09:30,23,18.8,18.8,18.75,18.75,35
DVJ14,2014-01-23 10:00,23,18.8,18.85,18.7,18.75,619
DVJ14,2014-01-23 10:30,23,18.7,18.7,18.7,18.7,201
DVJ14,2014-01-24 02:00,24,18.7,18.7,18.7,18.7,30
DVJ14,2014-01-24 02:30,24,18.75,18.95,18.75,18.95,219
DVJ14,2014-01-24 03:00,24,19,19.05,19,19,134
DVJ14,2014-01-24 04:00,24,19.05,19.2,19.05,19.2,261
DVJ14,2014-01-24 04:30,24,19.25,19.25,19.2,19.2,149
DVJ14,2014-01-24 05:00,24,19.25,19.35,19.2,19.35,75
DVJ14,2014-01-24 05:30,24,19.35,19.35,19.25,19.25,132
DVJ14,2014-01-24 06:00,24,19.2,19.2,19.2,19.2,5
DVJ14,2014-01-24 06:30,24,19.15,19.15,19.1,19.1,38
DVJ14,2014-01-24 07:00,24,19.1,19.1,19,19,113
DVJ14,2014-01-24 08:30,24,19.15,19.35,19.15,19.2,211
DVJ14,2014-01-24 09:00,24,19.2,19.35,19.15,19.35,274
DVJ14,2014-01-24 09:30,24,19.5,19.6,19.5,19.5,232
DVJ14,2014-01-24 10:00,24,19.35,19.6,19.35,19.6,758
DVJ14,2014-01-27 02:00,27,19.6,19.65,19.55,19.55,280
DVJ14,2014-01-27 02:30,27,19.55,19.55,19.4,19.45,579
DVJ14,2014-01-27 03:00,27,19.4,19.5,19.4,19.5,258
DVJ14,2014-01-27 03:30,27,19.5,19.5,19.5,19.5,176
DVJ14,2014-01-27 04:00,27,19.4,19.5,19.4,19.5,37
DVJ14,2014-01-27 04:30,27,19.35,19.4,19.3,19.3,126
DVJ14,2014-01-27 05:00,27,19.3,19.35,19.3,19.35,63
DVJ14,2014-01-27 05:30,27,19.3,19.4,19.3,19.3,134
DVJ14,2014-01-27 06:30,27,19.2,19.35,19.2,19.3,115
DVJ14,2014-01-27 07:00,27,19.3,19.3,19.3,19.3,15
DVJ14,2014-01-27 07:30,27,19.3,19.35,19.3,19.35,102
DVJ14,2014-01-27 08:00,27,19.35,19.4,19.35,19.4,520
DVJ14,2014-01-27 08:30,27,19.4,19.45,19.35,19.35,67
DVJ14,2014-01-27 09:00,27,19.4,19.6,19.4,19.6,583
DVJ14,2014-01-27 09:30,27,19.65,19.65,19.5,19.6,293
DVJ14,2014-01-27 10:00,27,19.55,19.6,19.55,19.55,1237
DVJ14,2014-01-27 10:30,27,19.55,19.55,19.55,19.55,48
DVJ14,2014-01-28 02:00,28,19.45,19.45,19.3,19.4,201
DVJ14,2014-01-28 02:30,28,19.3,19.3,19.3,19.3,12
DVJ14,2014-01-28 03:00,28,19.3,19.3,19.3,19.3,10
DVJ14,2014-01-28 03:30,28,19.3,19.3,19.3,19.3,41
DVJ14,2014-01-28 04:00,28,19.35,19.35,19.35,19.35,4
DVJ14,2014-01-28 04:30,28,19.35,19.4,19.3,19.3,429
DVJ14,2014-01-28 05:00,28,19.25,19.3,19.2,19.3,136
DVJ14,2014-01-28 05:30,28,19.45,19.45,19.35,19.35,247
DVJ14,2014-01-28 06:00,28,19.3,19.3,19.3,19.3,15
DVJ14,2014-01-28 06:30,28,19.35,19.5,19.35,19.5,33
DVJ14,2014-01-28 07:00,28,19.4,19.45,19.35,19.4,135
DVJ14,2014-01-28 07:30,28,19.5,19.55,19.45,19.45,11
DVJ14,2014-01-28 08:00,28,19.6,19.6,19.6,19.6,3
DVJ14,2014-01-28 08:30,28,19.55,19.55,19.35,19.35,419
DVJ14,2014-01-28 09:00,28,19.25,19.35,19.25,19.35,452
DVJ14,2014-01-28 09:30,28,19.25,19.3,19.15,19.2,371
DVJ14,2014-01-28 10:00,28,19.2,19.4,19.2,19.4,1135
DVJ14,2014-01-28 10:30,28,19.35,19.35,19.35,19.35,50
DVJ14,2014-01-29 02:00,29,18.95,18.95,18.85,18.85,124
DVJ14,2014-01-29 02:30,29,18.9,18.95,18.9,18.95,225
DVJ14,2014-01-29 03:00,29,19.2,19.25,19.2,19.25,125
DVJ14,2014-01-29 03:30,29,19.2,19.2,19.15,19.2,152
DVJ14,2014-01-29 04:00,29,19.2,19.25,19.2,19.25,27
DVJ14,2014-01-29 04:30,29,19.3,19.35,19.3,19.3,179
DVJ14,2014-01-29 05:00,29,19.3,19.4,19.3,19.3,327
DVJ14,2014-01-29 05:30,29,19.3,19.55,19.3,19.45,219
DVJ14,2014-01-29 06:00,29,19.45,19.45,19.3,19.4,87
DVJ14,2014-01-29 06:30,29,19.4,19.65,19.4,19.65,394
DVJ14,2014-01-29 07:00,29,19.55,19.75,19.5,19.75,140
DVJ14,2014-01-29 07:30,29,19.75,19.95,19.7,19.95,47
DVJ14,2014-01-29 08:00,29,19.95,20.25,19.95,20.05,863
DVJ14,2014-01-29 08:30,29,20.1,20.1,19.85,19.9,146
DVJ14,2014-01-29 09:00,29,19.85,19.95,19.7,19.95,258
DVJ14,2014-01-29 09:30,29,19.85,19.85,19.75,19.75,350
DVJ14,2014-01-29 10:00,29,19.75,19.75,19.6,19.65,878
DVJ14,2014-01-30 02:00,30,19.8,19.8,19.7,19.75,214
DVJ14,2014-01-30 02:30,30,19.75,19.85,19.7,19.85,58
DVJ14,2014-01-30 03:00,30,19.9,19.95,19.85,19.95,187
DVJ14,2014-01-30 03:30,30,19.9,19.9,19.85,19.85,126
DVJ14,2014-01-30 04:00,30,19.8,19.8,19.8,19.8,3
DVJ14,2014-01-30 04:30,30,19.7,19.75,19.7,19.75,7
DVJ14,2014-01-30 05:00,30,19.8,19.8,19.7,19.7,51
DVJ14,2014-01-30 05:30,30,19.65,19.7,19.65,19.65,91
DVJ14,2014-01-30 06:00,30,19.7,19.7,19.65,19.65,24
DVJ14,2014-01-30 06:30,30,19.7,19.75,19.7,19.75,27
DVJ14,2014-01-30 07:30,30,19.65,19.65,19.55,19.55,12
DVJ14,2014-01-30 08:00,30,19.4,19.4,19.4,19.4,23
DVJ14,2014-01-30 08:30,30,19.4,19.65,19.4,19.65,120
DVJ14,2014-01-30 09:00,30,19.7,19.75,19.6,19.6,125
DVJ14,2014-01-30 09:30,30,19.65,19.65,19.65,19.65,5
DVJ14,2014-01-30 10:00,30,19.65,19.7,19.6,19.7,1114
DVJ14,2014-01-30 10:30,30,19.65,19.65,19.65,19.65,100
DVJ14,2014-01-31 02:00,31,19.9,19.9,19.75,19.8,357
DVJ14,2014-01-31 02:30,31,19.8,19.95,19.8,19.95,763
DVJ14,2014-01-31 03:00,31,19.8,20.05,19.75,20.05,695
DVJ14,2014-01-31 03:30,31,20,20.1,20,20.05,308
DVJ14,2014-01-31 04:00,31,20.05,20.3,20.05,20.15,203
DVJ14,2014-01-31 04:30,31,20.15,20.15,20.1,20.15,159
DVJ14,2014-01-31 05:00,31,20.2,20.25,20.1,20.2,13
DVJ14,2014-01-31 05:30,31,20.3,20.55,20.3,20.55,309
DVJ14,2014-01-31 06:00,31,20.55,20.55,20.45,20.5,374
DVJ14,2014-01-31 06:30,31,20.35,20.4,20.35,20.4,69
DVJ14,2014-01-31 07:00,31,20.25,20.75,20.25,20.7,380
DVJ14,2014-01-31 07:30,31,20.6,20.7,20.5,20.55,171
DVJ14,2014-01-31 08:00,31,20.55,20.55,20.4,20.45,392
DVJ14,2014-01-31 08:30,31,20.3,20.4,20.3,20.35,69
DVJ14,2014-01-31 09:00,31,20.3,20.35,20.25,20.25,372
DVJ14,2014-01-31 09:30,31,20.25,20.3,20.1,20.15,121
DVJ14,2014-01-31 10:00,31,20.1,20.15,20,20,735
DVJ14,2014-02-03 02:00,3,20.2,20.25,20.2,20.25,75
DVJ14,2014-02-03 02:30,3,20.4,20.5,20.4,20.4,190
DVJ14,2014-02-03 03:00,3,20.45,20.55,20.45,20.5,182
DVJ14,2014-02-03 03:30,3,20.5,20.5,20.5,20.5,54
DVJ14,2014-02-03 04:00,3,20.5,20.5,20.5,20.5,47
DVJ14,2014-02-03 04:30,3,20.5,20.5,20.5,20.5,54
DVJ14,2014-02-03 05:00,3,20.5,20.5,20.5,20.5,3
DVJ14,2014-02-03 05:30,3,20.4,20.4,20.3,20.3,25
DVJ14,2014-02-03 07:30,3,20.3,20.3,20.3,20.3,55
DVJ14,2014-02-03 08:00,3,20.35,20.45,20.35,20.45,18
DVJ14,2014-02-03 08:30,3,20.45,20.55,20.35,20.55,159
DVJ14,2014-02-03 09:00,3,20.7,21,20.7,20.75,406
DVJ14,2014-02-03 09:30,3,20.6,20.6,20.55,20.6,44
DVJ14,2014-02-03 10:00,3,20.75,21,20.75,21,1019
DVJ14,2014-02-03 10:30,3,20.95,20.95,20.95,20.95,30
DVJ14,2014-02-04 02:00,4,20.95,21.2,20.95,21.2,173
DVJ14,2014-02-04 02:30,4,21.15,21.15,21,21,152
DVJ14,2014-02-04 03:00,4,21.05,21.1,21,21.1,346
DVJ14,2014-02-04 03:30,4,21.05,21.05,21,21,382
DVJ14,2014-02-04 04:00,4,21,21.05,21,21.05,317
DVJ14,2014-02-04 04:30,4,21.1,21.15,21.1,21.15,189
DVJ14,2014-02-04 05:00,4,21.1,21.1,21.1,21.1,88
DVJ14,2014-02-04 05:30,4,21.15,21.15,21.05,21.05,119
DVJ14,2014-02-04 06:00,4,21.05,21.05,21.05,21.05,58
DVJ14,2014-02-04 06:30,4,21,21,21,21,100
DVJ14,2014-02-04 07:00,4,21.05,21.05,21,21,100
DVJ14,2014-02-04 07:30,4,20.85,20.85,20.75,20.8,129
DVJ14,2014-02-04 08:00,4,20.75,20.8,20.75,20.8,9
DVJ14,2014-02-04 08:30,4,20.75,20.9,20.75,20.75,124
DVJ14,2014-02-04 09:00,4,20.7,20.9,20.65,20.9,201
DVJ14,2014-02-04 09:30,4,20.85,21,20.85,21,109
DVJ14,2014-02-04 10:00,4,21.1,21.1,20.9,21.1,1660
DVJ14,2014-02-04 10:30,4,21.15,21.15,21.15,21.15,30
DVJ14,2014-02-05 02:00,5,21.3,21.35,21.15,21.15,220
DVJ14,2014-02-05 02:30,5,21.15,21.15,21.1,21.1,2
DVJ14,2014-02-05 03:00,5,21.15,21.15,21,21,378
DVJ14,2014-02-05 04:00,5,21.15,21.15,21.1,21.1,154
DVJ14,2014-02-05 04:30,5,21.1,21.1,21.1,21.1,2
DVJ14,2014-02-05 05:00,5,21.15,21.2,21.15,21.2,127
DVJ14,2014-02-05 05:30,5,21.2,21.2,21.2,21.2,52
DVJ14,2014-02-05 06:00,5,21.25,21.25,21.2,21.2,173
DVJ14,2014-02-05 06:30,5,21.3,21.3,21.3,21.3,5
DVJ14,2014-02-05 07:00,5,21.3,21.4,21.25,21.3,441
DVJ14,2014-02-05 08:00,5,21.15,21.15,21.15,21.15,70
DVJ14,2014-02-05 08:30,5,21.15,21.25,21.1,21.2,225
DVJ14,2014-02-05 09:00,5,21.2,21.5,21.05,21.35,449
DVJ14,2014-02-05 09:30,5,21.35,21.4,21.2,21.25,110
DVJ14,2014-02-05 10:00,5,21.25,21.4,21.25,21.3,1175
DVJ14,2014-02-06 02:00,6,21.2,21.3,21.2,21.2,285
DVJ14,2014-02-06 02:30,6,21.25,21.25,21.2,21.25,110
DVJ14,2014-02-06 03:00,6,21.2,21.2,21.15,21.15,10
DVJ14,2014-02-06 03:30,6,21.15,21.15,20.9,20.9,426
DVJ14,2014-02-06 04:00,6,20.8,20.9,20.8,20.9,8
DVJ14,2014-02-06 04:30,6,20.8,20.85,20.8,20.85,133
DVJ14,2014-02-06 05:00,6,20.75,20.75,20.75,20.75,175
DVJ14,2014-02-06 06:00,6,20.8,20.8,20.8,20.8,7
DVJ14,2014-02-06 06:30,6,20.95,20.95,20.85,20.85,51
DVJ14,2014-02-06 07:00,6,20.75,20.8,20.7,20.8,111
DVJ14,2014-02-06 07:30,6,20.9,21.1,20.9,21.05,75
DVJ14,2014-02-06 08:00,6,20.95,21,20.85,20.85,351
DVJ14,2014-02-06 08:30,6,20.75,20.75,20.65,20.65,99
DVJ14,2014-02-06 09:00,6,20.55,20.6,20.5,20.5,195
DVJ14,2014-02-06 09:30,6,20.5,20.5,20.45,20.45,157
DVJ14,2014-02-06 10:00,6,20.5,20.65,20.4,20.6,1136
DVJ14,2014-02-07 02:00,7,20.4,20.45,20.35,20.45,202
DVJ14,2014-02-07 02:30,7,20.45,20.5,20.45,20.5,187
DVJ14,2014-02-07 03:00,7,20.45,20.45,20.45,20.45,7
DVJ14,2014-02-07 03:30,7,20.35,20.4,20.35,20.35,55
DVJ14,2014-02-07 04:00,7,20.35,20.4,20.25,20.25,31
DVJ14,2014-02-07 06:00,7,20.2,20.2,20.2,20.2,50
DVJ14,2014-02-07 06:30,7,20.2,20.25,20.15,20.15,157
DVJ14,2014-02-07 07:00,7,20.15,20.15,20.1,20.1,15
DVJ14,2014-02-07 07:30,7,20.05,20.1,19.7,19.7,411
DVJ14,2014-02-07 08:00,7,19.75,19.8,19.75,19.8,185
DVJ14,2014-02-07 08:30,7,19.7,19.7,19.65,19.65,266
DVJ14,2014-02-07 09:00,7,19.65,19.8,19.65,19.7,979
DVJ14,2014-02-07 09:30,7,19.75,19.75,19.7,19.7,527
DVJ14,2014-02-07 10:00,7,19.65,19.7,19.55,19.65,1680
DVJ14,2014-02-07 10:30,7,19.65,19.65,19.65,19.65,15
DVJ14,2014-02-10 02:00,10,19.75,19.75,19.65,19.75,206
DVJ14,2014-02-10 02:30,10,19.7,19.8,19.7,19.7,662
DVJ14,2014-02-10 03:00,10,19.65,19.65,19.65,19.65,100
DVJ14,2014-02-10 03:30,10,19.65,19.65,19.6,19.6,125
DVJ14,2014-02-10 04:30,10,19.6,19.6,19.6,19.6,1
DVJ14,2014-02-10 05:00,10,19.7,19.7,19.7,19.7,2
DVJ14,2014-02-10 05:30,10,19.8,19.8,19.8,19.8,254
DVJ14,2014-02-10 06:00,10,19.8,19.8,19.8,19.8,250
DVJ14,2014-02-10 06:30,10,19.75,19.75,19.75,19.75,55
DVJ14,2014-02-10 07:00,10,19.75,19.75,19.7,19.7,106
DVJ14,2014-02-10 07:30,10,19.7,19.7,19.65,19.65,75
DVJ14,2014-02-10 08:00,10,19.65,19.65,19.55,19.55,210
DVJ14,2014-02-10 08:30,10,19.55,19.55,19.5,19.5,171
DVJ14,2014-02-10 09:00,10,19.5,19.5,19.45,19.5,122
DVJ14,2014-02-10 09:30,10,19.55,19.6,19.55,19.55,160
DVJ14,2014-02-10 10:00,10,19.6,19.6,19.5,19.5,315
DVJ14,2014-02-11 02:00,11,19.25,19.25,19.1,19.15,553
DVJ14,2014-02-11 02:30,11,19.15,19.15,19,19,715
DVJ14,2014-02-11 03:00,11,19,19.05,19,19,186
DVJ14,2014-02-11 03:30,11,19.1,19.1,19.05,19.05,377
DVJ14,2014-02-11 04:00,11,19.05,19.05,18.9,18.9,405
DVJ14,2014-02-11 04:30,11,18.9,18.9,18.9,18.9,314
DVJ14,2014-02-11 05:30,11,19.05,19.05,19.05,19.05,50
DVJ14,2014-02-11 06:00,11,19.1,19.15,19.1,19.15,65
DVJ14,2014-02-11 06:30,11,19.15,19.15,19.1,19.15,706
DVJ14,2014-02-11 07:00,11,19.1,19.1,19.1,19.1,750
DVJ14,2014-02-11 07:30,11,19.1,19.2,19.1,19.2,282
DVJ14,2014-02-11 08:00,11,19.2,19.25,19.2,19.25,101
DVJ14,2014-02-11 08:30,11,19.2,19.2,19.05,19.05,460
DVJ14,2014-02-11 09:00,11,19.05,19.05,18.85,18.9,1582
DVJ14,2014-02-11 09:30,11,18.95,18.95,18.85,18.9,993
DVJ14,2014-02-11 10:00,11,18.85,18.9,18.65,18.7,2029
DVJ14,2014-02-11 10:30,11,18.7,18.7,18.7,18.7,3
DVJ14,2014-02-12 02:00,12,18.5,18.5,18.4,18.5,669
DVJ14,2014-02-12 02:30,12,18.5,18.5,18.35,18.35,1449
DVJ14,2014-02-12 03:00,12,18.35,18.35,18.3,18.35,460
DVJ14,2014-02-12 03:30,12,18.4,18.45,18.35,18.35,323
DVJ14,2014-02-12 04:00,12,18.35,18.35,18.3,18.35,44
DVJ14,2014-02-12 04:30,12,18.4,18.4,18.4,18.4,9
DVJ14,2014-02-12 05:00,12,18.5,18.5,18.5,18.5,41
DVJ14,2014-02-12 05:30,12,18.6,18.65,18.6,18.65,214
DVJ14,2014-02-12 06:00,12,18.65,18.65,18.65,18.65,60
DVJ14,2014-02-12 06:30,12,18.7,18.7,18.7,18.7,200
DVJ14,2014-02-12 07:00,12,18.7,18.8,18.7,18.8,211
DVJ14,2014-02-12 08:00,12,18.6,18.65,18.6,18.65,350
DVJ14,2014-02-12 08:30,12,18.6,18.65,18.6,18.65,1599
DVJ14,2014-02-12 09:00,12,18.65,18.75,18.65,18.75,510
DVJ14,2014-02-12 09:30,12,18.8,18.8,18.8,18.8,102
DVJ14,2014-02-12 10:00,12,18.85,18.95,18.85,18.9,825
DVJ14,2014-02-12 10:30,12,18.85,18.85,18.85,18.85,40
DVJ14,2014-02-13 02:00,13,18.75,19,18.7,19,262
DVJ14,2014-02-13 02:30,13,19,19,19,19,212
DVJ14,2014-02-13 03:00,13,19,19.15,19,19.15,296
DVJ14,2014-02-13 03:30,13,19.15,19.15,19.15,19.15,152
DVJ14,2014-02-13 04:00,13,19.2,19.3,19.2,19.3,381
DVJ14,2014-02-13 04:30,13,19.25,19.25,19.25,19.25,288
DVJ14,2014-02-13 05:00,13,19.25,19.25,19.25,19.25,48
DVJ14,2014-02-13 05:30,13,19.3,19.3,19.25,19.25,280
DVJ14,2014-02-13 06:00,13,19.2,19.2,19.2,19.2,61
DVJ14,2014-02-13 06:30,13,19.2,19.2,19.2,19.2,288
DVJ14,2014-02-13 07:00,13,19.2,19.25,19.2,19.25,490
DVJ14,2014-02-13 07:30,13,19.25,19.55,19.2,19.4,10288
DVJ14,2014-02-13 08:00,13,19.4,19.5,19.4,19.5,388
DVJ14,2014-02-13 08:30,13,19.5,19.5,19.3,19.3,203
DVJ14,2014-02-13 09:00,13,19.3,19.3,19.2,19.2,288
DVJ14,2014-02-13 09:30,13,19.15,19.2,19,19,1121
DVJ14,2014-02-13 10:00,13,19,19,18.8,18.8,870
DVJ14,2014-02-14 02:00,14,18.9,18.9,18.65,18.75,73
DVJ14,2014-02-14 02:30,14,18.75,18.75,18.6,18.75,1316
DVJ14,2014-02-14 03:00,14,18.75,18.75,18.55,18.55,517
DVJ14,2014-02-14 03:30,14,18.5,18.55,18.4,18.55,904
DVJ14,2014-02-14 04:00,14,18.55,18.65,18.55,18.65,539
DVJ14,2014-02-14 04:30,14,18.65,18.65,18.65,18.65,150
DVJ14,2014-02-14 05:00,14,18.7,18.7,18.7,18.7,161
DVJ14,2014-02-14 05:30,14,18.65,18.65,18.65,18.65,102
DVJ14,2014-02-14 06:00,14,18.65,18.65,18.6,18.6,169
DVJ14,2014-02-14 06:30,14,18.65,18.65,18.65,18.65,68
DVJ14,2014-02-14 07:00,14,18.65,18.65,18.65,18.65,152
DVJ14,2014-02-14 07:30,14,18.7,18.7,18.7,18.7,6
DVJ14,2014-02-14 08:00,14,18.65,18.85,18.65,18.85,314
DVJ14,2014-02-14 08:30,14,18.85,18.85,18.7,18.7,233
DVJ14,2014-02-14 09:00,14,18.75,18.75,18.65,18.65,217
DVJ14,2014-02-14 09:30,14,18.6,18.6,18.45,18.45,896
DVJ14,2014-02-14 10:00,14,18.5,18.5,18.4,18.45,919
DVJ14,2014-02-17 02:00,17,18.35,18.35,18.2,18.35,247
DVJ14,2014-02-17 02:30,17,18.4,18.4,18.35,18.35,420
DVJ14,2014-02-17 03:00,17,18.45,18.5,18.4,18.4,418
DVJ14,2014-02-17 03:30,17,18.45,18.45,18.45,18.45,20
DVJ14,2014-02-17 04:00,17,18.45,18.45,18.4,18.4,201
DVJ14,2014-02-17 04:30,17,18.35,18.35,18.35,18.35,334
DVJ14,2014-02-17 06:00,17,18.45,18.45,18.45,18.45,154
DVJ14,2014-02-17 06:30,17,18.4,18.4,18.4,18.4,50
DVJ14,2014-02-17 07:00,17,18.4,18.4,18.4,18.4,85
DVJ14,2014-02-17 07:30,17,18.4,18.4,18.4,18.4,5
DVJ14,2014-02-17 08:00,17,18.35,18.35,18.35,18.35,108
DVJ14,2014-02-17 08:30,17,18.35,18.4,18.35,18.4,404
DVJ14,2014-02-17 09:30,17,18.45,18.45,18.45,18.45,208
DVJ14,2014-02-17 10:00,17,18.45,18.45,18.4,18.4,329
DVJ14,2014-02-17 10:30,17,18.35,18.35,18.35,18.35,250
DVJ14,2014-02-18 02:00,18,18.15,18.45,18.15,18.45,302
DVJ14,2014-02-18 02:30,18,18.5,18.6,18.5,18.55,150
DVJ14,2014-02-18 03:00,18,18.55,18.6,18.55,18.55,662
DVJ14,2014-02-18 03:30,18,18.6,18.85,18.6,18.8,512
DVJ14,2014-02-18 04:00,18,18.75,18.75,18.7,18.7,265
DVJ14,2014-02-18 04:30,18,18.65,18.65,18.65,18.65,3
DVJ14,2014-02-18 05:30,18,18.7,18.7,18.7,18.7,5
DVJ14,2014-02-18 06:00,18,18.6,18.6,18.45,18.45,432
DVJ14,2014-02-18 06:30,18,18.4,18.4,18.4,18.4,61
DVJ14,2014-02-18 07:00,18,18.35,18.4,18.35,18.4,109
DVJ14,2014-02-18 07:30,18,18.45,18.45,18.45,18.45,53
DVJ14,2014-02-18 08:00,18,18.4,18.4,18.4,18.4,11
DVJ14,2014-02-18 08:30,18,18.4,18.45,18.35,18.45,289
DVJ14,2014-02-18 09:00,18,18.5,18.55,18.4,18.4,42
DVJ14,2014-02-18 10:00,18,18.35,18.35,18.2,18.2,1602
DVJ14,2014-02-18 10:30,18,18.25,18.25,18.25,18.25,50
DVJ14,2014-02-19 02:00,19,18.25,18.25,18.1,18.2,330
DVJ14,2014-02-19 02:30,19,18.2,18.45,18.2,18.45,206
DVJ14,2014-02-19 03:00,19,18.45,18.45,18.35,18.35,152
DVJ14,2014-02-19 03:30,19,18.3,18.3,18.25,18.3,150
DVJ14,2014-02-19 04:00,19,18.3,18.45,18.3,18.4,435
DVJ14,2014-02-19 04:30,19,18.4,18.5,18.4,18.45,761
DVJ14,2014-02-19 05:00,19,18.4,18.45,18.4,18.45,298
DVJ14,2014-02-19 05:30,19,18.45,18.55,18.45,18.5,241
DVJ14,2014-02-19 06:00,19,18.5,18.5,18.5,18.5,3
DVJ14,2014-02-19 06:30,19,18.45,18.45,18.45,18.45,11
DVJ14,2014-02-19 07:00,19,18.45,18.45,18.4,18.45,62
DVJ14,2014-02-19 07:30,19,18.35,18.35,18.3,18.3,827
DVJ14,2014-02-19 08:00,19,18.35,18.4,18.35,18.4,201
DVJ14,2014-02-19 08:30,19,18.3,18.4,18.25,18.25,527
DVJ14,2014-02-19 09:00,19,18.2,18.2,18.05,18.1,399
DVJ14,2014-02-19 09:30,19,18.1,18.25,18.1,18.2,1102
DVJ14,2014-02-19 10:00,19,18.25,18.3,18.05,18.1,3579
DVJ14,2014-02-20 02:00,20,18.5,18.8,18.5,18.6,341
DVJ14,2014-02-20 02:30,20,18.55,18.6,18.5,18.6,274
DVJ14,2014-02-20 03:00,20,18.6,18.8,18.6,18.75,1420
DVJ14,2014-02-20 03:30,20,18.65,18.75,18.6,18.65,494
DVJ14,2014-02-20 04:00,20,18.7,18.7,18.65,18.65,364
DVJ14,2014-02-20 04:30,20,18.55,18.6,18.45,18.55,864
DVJ14,2014-02-20 05:00,20,18.6,18.6,18.55,18.6,237
DVJ14,2014-02-20 05:30,20,18.55,18.65,18.55,18.65,575
DVJ14,2014-02-20 06:00,20,18.6,18.6,18.6,18.6,105
DVJ14,2014-02-20 06:30,20,18.65,18.65,18.6,18.65,211
DVJ14,2014-02-20 07:00,20,18.65,18.65,18.6,18.65,10
DVJ14,2014-02-20 07:30,20,18.6,18.6,18.45,18.5,22
DVJ14,2014-02-20 08:00,20,18.5,18.5,18.4,18.5,641
DVJ14,2014-02-20 08:30,20,18.4,18.6,18.4,18.6,220
DVJ14,2014-02-20 09:00,20,18.65,18.65,18.5,18.55,298
DVJ14,2014-02-20 09:30,20,18.5,18.5,18.4,18.4,260
DVJ14,2014-02-20 10:00,20,18.4,18.4,18.3,18.35,493
DVJ14,2014-02-21 02:00,21,18.05,18.2,18.05,18.15,160
DVJ14,2014-02-21 02:30,21,18.25,18.35,18.25,18.3,153
DVJ14,2014-02-21 03:00,21,18.3,18.3,18.25,18.3,28
DVJ14,2014-02-21 03:30,21,18.3,18.3,18.25,18.3,16
DVJ14,2014-02-21 04:00,21,18.3,18.3,18.3,18.3,6
DVJ14,2014-02-21 04:30,21,18.3,18.3,18.3,18.3,4
DVJ14,2014-02-21 05:30,21,18.25,18.25,18.25,18.25,32
DVJ14,2014-02-21 06:30,21,18.25,18.25,18.25,18.25,101
DVJ14,2014-02-21 07:00,21,18.25,18.25,18.25,18.25,42
DVJ14,2014-02-21 07:30,21,18.25,18.25,18.15,18.15,551
DVJ14,2014-02-21 08:00,21,18.15,18.15,18.05,18.05,399
DVJ14,2014-02-21 08:30,21,18.05,18.1,18,18,934
DVJ14,2014-02-21 09:00,21,18,18.05,17.95,18.05,760
DVJ14,2014-02-21 09:30,21,18.05,18.05,17.95,17.95,864
DVJ14,2014-02-21 10:00,21,17.95,18.05,17.95,17.95,726
DVJ14,2014-02-21 10:30,21,18.1,18.1,18.1,18.1,1
DVJ14,2014-02-24 02:00,24,18.05,18.2,18.05,18.05,367
DVJ14,2014-02-24 02:30,24,18.05,18.1,18,18,589
DVJ14,2014-02-24 03:00,24,17.95,18,17.9,18,101
DVJ14,2014-02-24 03:30,24,18,18,18,18,43
DVJ14,2014-02-24 04:00,24,18.1,18.2,18.1,18.2,10
DVJ14,2014-02-24 04:30,24,18.15,18.2,18.15,18.2,424
DVJ14,2014-02-24 05:00,24,18.25,18.25,18.2,18.2,90
DVJ14,2014-02-24 05:30,24,18.15,18.15,18.05,18.05,59
DVJ14,2014-02-24 06:00,24,18.05,18.05,18.05,18.05,10
DVJ14,2014-02-24 06:30,24,18,18.1,18,18.1,14
DVJ14,2014-02-24 07:00,24,18.05,18.05,18.05,18.05,149
DVJ14,2014-02-24 07:30,24,18.05,18.1,18.05,18.1,57
DVJ14,2014-02-24 08:00,24,18.15,18.15,18.05,18.1,39
DVJ14,2014-02-24 08:30,24,18.15,18.15,18,18,194
DVJ14,2014-02-24 09:00,24,18,18.05,17.95,17.95,594
DVJ14,2014-02-24 09:30,24,17.95,17.95,17.85,17.95,521
DVJ14,2014-02-24 10:00,24,17.95,17.95,17.85,17.85,328
DVJ14,2014-02-24 10:30,24,17.85,17.85,17.85,17.85,1
DVJ14,2014-02-25 02:00,25,18.05,18.1,17.95,18,210
DVJ14,2014-02-25 02:30,25,18,18.1,18,18.1,302
DVJ14,2014-02-25 03:00,25,18.05,18.05,18,18,146
DVJ14,2014-02-25 03:30,25,17.95,17.95,17.95,17.95,18
DVJ14,2014-02-25 04:00,25,17.9,17.9,17.8,17.85,546
DVJ14,2014-02-25 04:30,25,17.9,17.9,17.9,17.9,132
DVJ14,2014-02-25 05:00,25,17.95,17.95,17.95,17.95,25
DVJ14,2014-02-25 05:30,25,18,18,18,18,14
DVJ14,2014-02-25 06:00,25,18,18,18,18,25
DVJ14,2014-02-25 06:30,25,17.95,17.95,17.95,17.95,51
DVJ14,2014-02-25 07:00,25,17.95,17.95,17.9,17.9,92
DVJ14,2014-02-25 07:30,25,17.85,17.9,17.85,17.85,84
DVJ14,2014-02-25 08:00,25,17.8,17.8,17.8,17.8,205
DVJ14,2014-02-25 08:30,25,17.75,18.05,17.75,18.05,422
DVJ14,2014-02-25 09:00,25,18,18,17.8,17.9,684
DVJ14,2014-02-25 09:30,25,17.9,17.95,17.85,17.85,540
DVJ14,2014-02-25 10:00,25,17.9,17.95,17.7,17.7,1949
DVJ14,2014-02-26 02:00,26,17.75,17.8,17.7,17.8,39
DVJ14,2014-02-26 02:30,26,17.75,17.8,17.75,17.8,19
DVJ14,2014-02-26 03:00,26,17.8,17.8,17.75,17.75,391
DVJ14,2014-02-26 03:30,26,17.8,17.8,17.8,17.8,61
DVJ14,2014-02-26 04:00,26,17.75,17.8,17.75,17.75,439
DVJ14,2014-02-26 04:30,26,17.7,17.75,17.7,17.75,35
DVJ14,2014-02-26 05:30,26,17.75,17.75,17.75,17.75,5
DVJ14,2014-02-26 06:00,26,17.75,17.75,17.75,17.75,505
DVJ14,2014-02-26 06:30,26,17.85,17.85,17.8,17.8,87
DVJ14,2014-02-26 07:00,26,17.85,17.85,17.85,17.85,42
DVJ14,2014-02-26 07:30,26,17.75,17.8,17.75,17.8,196
DVJ14,2014-02-26 08:00,26,17.8,17.8,17.8,17.8,11
DVJ14,2014-02-26 08:30,26,17.85,18.05,17.85,18,1902
DVJ14,2014-02-26 09:00,26,17.9,18,17.8,17.8,165
DVJ14,2014-02-26 09:30,26,17.8,17.85,17.8,17.85,86
DVJ14,2014-02-26 10:00,26,17.85,17.85,17.75,17.75,397
DVJ14,2014-02-27 02:00,27,17.8,17.95,17.8,17.95,169
DVJ14,2014-02-27 02:30,27,17.95,17.95,17.9,17.95,106
DVJ14,2014-02-27 03:00,27,18,18.15,18,18.05,779
DVJ14,2014-02-27 03:30,27,18.15,18.45,18.1,18.45,392
DVJ14,2014-02-27 04:00,27,18.5,18.6,18.35,18.4,308
DVJ14,2014-02-27 04:30,27,18.45,18.5,18.45,18.5,353
DVJ14,2014-02-27 05:00,27,18.45,18.5,18.4,18.45,673
DVJ14,2014-02-27 05:30,27,18.4,18.45,18.35,18.35,181
DVJ14,2014-02-27 06:00,27,18.35,18.35,18.35,18.35,30
DVJ14,2014-02-27 06:30,27,18.35,18.35,18.25,18.3,86
DVJ14,2014-02-27 07:00,27,18.3,18.35,18.3,18.35,94
DVJ14,2014-02-27 07:30,27,18.3,18.3,18.25,18.25,1276
DVJ14,2014-02-27 08:00,27,18.25,18.25,18.2,18.25,23
DVJ14,2014-02-27 08:30,27,18.25,18.3,18.2,18.3,234
DVJ14,2014-02-27 09:00,27,18.25,18.25,18.15,18.2,636
DVJ14,2014-02-27 09:30,27,18.15,18.2,18.15,18.15,46
DVJ14,2014-02-27 10:00,27,18.1,18.1,17.95,18.05,992
DVJ14,2014-02-28 02:00,28,18.2,18.2,18,18,54
DVJ14,2014-02-28 02:30,28,18.05,18.05,18.05,18.05,12
DVJ14,2014-02-28 03:00,28,18.1,18.3,18.05,18.25,56
DVJ14,2014-02-28 03:30,28,18.3,18.4,18.3,18.4,697
DVJ14,2014-02-28 04:00,28,18.35,18.55,18.35,18.55,705
DVJ14,2014-02-28 04:30,28,18.5,18.5,18.45,18.45,212
DVJ14,2014-02-28 05:00,28,18.5,18.6,18.5,18.6,555
DVJ14,2014-02-28 05:30,28,18.6,18.7,18.6,18.7,244
DVJ14,2014-02-28 06:00,28,18.7,18.7,18.6,18.6,369
DVJ14,2014-02-28 06:30,28,18.55,18.55,18.35,18.4,716
DVJ14,2014-02-28 07:00,28,18.3,18.3,18.3,18.3,1
DVJ14,2014-02-28 07:30,28,18.35,18.35,18.25,18.25,71
DVJ14,2014-02-28 08:00,28,18.15,18.2,18.15,18.2,29
DVJ14,2014-02-28 08:30,28,18.25,18.25,18.05,18.1,730
DVJ14,2014-02-28 09:00,28,18.05,18.05,17.9,17.9,1549
DVJ14,2014-02-28 09:30,28,17.9,17.95,17.9,17.95,1519
DVJ14,2014-02-28 10:00,28,17.95,17.95,17.85,17.85,3725
DVJ14,2014-02-28 10:30,28,18,18,18,18,25
DVJ14,2014-03-03 02:00,3,18.9,19.1,18.8,19,1588
DVJ14,2014-03-03 02:30,3,19.1,19.1,18.8,18.8,771
DVJ14,2014-03-03 03:00,3,18.8,18.95,18.8,18.95,927
DVJ14,2014-03-03 03:30,3,18.85,19.25,18.85,19.25,847
DVJ14,2014-03-03 04:00,3,19.25,19.3,19.2,19.2,414
DVJ14,2014-03-03 04:30,3,19.25,19.4,19.25,19.35,661
DVJ14,2014-03-03 05:00,3,19.3,19.65,19.3,19.45,1045
DVJ14,2014-03-03 05:30,3,19.45,19.7,19.45,19.7,434
DVJ14,2014-03-03 06:00,3,19.65,19.7,19.6,19.6,248
DVJ14,2014-03-03 06:30,3,19.6,19.6,19.2,19.2,2202
DVJ14,2014-03-03 07:00,3,19.25,19.3,19.2,19.25,75
DVJ14,2014-03-03 07:30,3,19.3,19.4,19.3,19.35,272
DVJ14,2014-03-03 08:00,3,19.35,19.35,19.3,19.35,937
DVJ14,2014-03-03 08:30,3,19.35,19.35,19.1,19.25,792
DVJ14,2014-03-03 09:00,3,19.15,19.45,19.15,19.35,2522
DVJ14,2014-03-03 09:30,3,19.4,19.45,19.35,19.35,1751
DVJ14,2014-03-03 10:00,3,19.35,19.65,19.35,19.6,4023
DVJ14,2014-03-04 02:00,4,19,19.15,18.8,18.8,1720
DVJ14,2014-03-04 02:30,4,18.85,19.05,18.85,18.9,796
DVJ14,2014-03-04 03:00,4,18.9,18.9,18.8,18.8,720
DVJ14,2014-03-04 03:30,4,18.75,18.9,18.75,18.85,1180
DVJ14,2014-03-04 04:00,4,18.8,18.8,18.8,18.8,6
DVJ14,2014-03-04 04:30,4,18.75,18.75,18.4,18.45,947
DVJ14,2014-03-04 05:00,4,18.45,18.5,18.25,18.25,1434
DVJ14,2014-03-04 05:30,4,18.25,18.35,18.2,18.3,503
DVJ14,2014-03-04 06:00,4,18.3,18.3,18.2,18.3,11
DVJ14,2014-03-04 06:30,4,18.3,18.35,18.3,18.35,586
DVJ14,2014-03-04 07:00,4,18.4,18.5,18.4,18.45,132
DVJ14,2014-03-04 07:30,4,18.4,18.4,18.35,18.35,76
DVJ14,2014-03-04 08:00,4,18.35,18.35,18.3,18.3,217
DVJ14,2014-03-04 08:30,4,18.25,18.35,18.25,18.35,911
DVJ14,2014-03-04 09:00,4,18.35,18.4,18.35,18.4,253
DVJ14,2014-03-04 09:30,4,18.4,18.4,18.35,18.35,170
DVJ14,2014-03-04 10:00,4,18.3,18.3,18.2,18.2,2691
DVJ14,2014-03-04 10:30,4,18.25,18.25,18.25,18.25,10
DVJ14,2014-03-05 02:00,5,18.45,18.45,18.1,18.15,459
DVJ14,2014-03-05 02:30,5,18.2,18.2,18.05,18.05,253
DVJ14,2014-03-05 03:00,5,18.1,18.2,18.1,18.2,425
DVJ14,2014-03-05 03:30,5,18.15,18.15,18.15,18.15,111
DVJ14,2014-03-05 04:00,5,18.2,18.3,18.2,18.3,206
DVJ14,2014-03-05 04:30,5,18.25,18.3,18.25,18.25,64
DVJ14,2014-03-05 05:00,5,18.35,18.35,18.3,18.3,74
DVJ14,2014-03-05 05:30,5,18.35,18.35,18.3,18.3,107
DVJ14,2014-03-05 06:30,5,18.25,18.25,18.25,18.25,126
DVJ14,2014-03-05 07:00,5,18.25,18.25,18.2,18.25,87
DVJ14,2014-03-05 07:30,5,18.2,18.2,18.15,18.15,253
DVJ14,2014-03-05 08:00,5,18.2,18.25,18.15,18.15,346
DVJ14,2014-03-05 08:30,5,18.15,18.2,18.15,18.15,155
DVJ14,2014-03-05 09:00,5,18.15,18.15,18.1,18.15,409
DVJ14,2014-03-05 09:30,5,18.25,18.3,18.25,18.25,362
DVJ14,2014-03-05 10:00,5,18.25,18.4,18.2,18.35,423
DVJ14,2014-03-06 02:00,6,18.15,18.15,18.05,18.05,202
DVJ14,2014-03-06 02:30,6,18.05,18.05,17.95,17.95,178
DVJ14,2014-03-06 03:00,6,17.95,18.15,17.95,18.15,188
DVJ14,2014-03-06 03:30,6,18.1,18.1,18.05,18.05,6
DVJ14,2014-03-06 04:00,6,18.1,18.15,18.1,18.15,121
DVJ14,2014-03-06 04:30,6,18.2,18.25,18.2,18.25,137
DVJ14,2014-03-06 05:00,6,18.2,18.2,18.2,18.2,135
DVJ14,2014-03-06 05:30,6,18.15,18.2,18.15,18.15,159
DVJ14,2014-03-06 06:00,6,18.2,18.2,18.1,18.1,130
DVJ14,2014-03-06 06:30,6,18.15,18.3,18.15,18.25,109
DVJ14,2014-03-06 07:00,6,18.15,18.15,18.05,18.05,45
DVJ14,2014-03-06 07:30,6,18.05,18.3,18,18.2,459
DVJ14,2014-03-06 08:00,6,18.2,18.2,18,18,565
DVJ14,2014-03-06 08:30,6,18,18.05,17.95,17.95,484
DVJ14,2014-03-06 09:00,6,18,18.1,18,18.1,942
DVJ14,2014-03-06 09:30,6,18.05,18.1,18.05,18.05,103
DVJ14,2014-03-06 10:00,6,18.05,18.05,18,18,450
DVJ14,2014-03-06 10:30,6,18,18,18,18,7
DVJ14,2014-03-07 02:00,7,18.1,18.2,18.1,18.1,166
DVJ14,2014-03-07 02:30,7,18.2,18.25,18.15,18.25,54
DVJ14,2014-03-07 03:00,7,18.25,18.5,18.25,18.5,1606
DVJ14,2014-03-07 03:30,7,18.5,18.5,18.35,18.35,614
DVJ14,2014-03-07 04:00,7,18.4,18.4,18.4,18.4,57
DVJ14,2014-03-07 04:30,7,18.45,18.5,18.45,18.5,178
DVJ14,2014-03-07 05:00,7,18.5,18.5,18.35,18.35,51
DVJ14,2014-03-07 05:30,7,18.3,18.35,18.3,18.3,169
DVJ14,2014-03-07 06:00,7,18.35,18.45,18.35,18.45,159
DVJ14,2014-03-07 06:30,7,18.4,18.45,18.4,18.45,24
DVJ14,2014-03-07 07:00,7,18.4,18.4,18.4,18.4,370
DVJ14,2014-03-07 07:30,7,18.25,18.25,18.1,18.25,353
DVJ14,2014-03-07 08:00,7,18.25,18.5,18.25,18.5,568
DVJ14,2014-03-07 08:30,7,18.5,18.85,18.5,18.65,3584
DVJ14,2014-03-07 09:00,7,18.7,18.7,18.5,18.6,280
DVJ14,2014-03-07 09:30,7,18.55,18.75,18.55,18.75,1642
DVJ14,2014-03-07 10:00,7,18.8,19.05,18.8,18.95,3592
DVJ14,2014-03-07 10:30,7,18.85,18.85,18.85,18.85,15
DVJ14,2014-03-10 03:00,10,19,19.15,18.7,18.7,1158
DVJ14,2014-03-10 03:30,10,18.75,18.8,18.7,18.7,1000
DVJ14,2014-03-10 04:00,10,18.7,18.7,18.55,18.6,720
DVJ14,2014-03-10 05:00,10,18.7,18.75,18.7,18.75,56
DVJ14,2014-03-10 05:30,10,18.75,18.8,18.75,18.75,73
DVJ14,2014-03-10 06:00,10,18.8,18.85,18.8,18.85,229
DVJ14,2014-03-10 06:30,10,18.9,18.95,18.9,18.9,47
DVJ14,2014-03-10 07:00,10,18.95,19,18.95,18.95,38
DVJ14,2014-03-10 07:30,10,18.95,19,18.95,19,105
DVJ14,2014-03-10 08:00,10,18.95,19.1,18.95,19.05,306
DVJ14,2014-03-10 08:30,10,19.1,19.1,18.95,19.05,462
DVJ14,2014-03-10 09:00,10,19.1,19.35,19.1,19.3,476
DVJ14,2014-03-10 09:30,10,19.35,19.45,19.35,19.4,468
DVJ14,2014-03-10 10:00,10,19.4,19.5,19.2,19.2,1049
DVJ14,2014-03-10 10:30,10,19.15,19.25,19.15,19.25,219
DVJ14,2014-03-10 11:00,10,19.25,19.25,19.1,19.1,883
DVJ14,2014-03-10 11:30,10,19.1,19.1,19.1,19.1,3
DVJ14,2014-03-11 03:00,11,19,19.1,18.9,18.95,629
DVJ14,2014-03-11 03:30,11,18.95,18.95,18.9,18.95,112
DVJ14,2014-03-11 04:00,11,18.95,19,18.95,18.95,124
DVJ14,2014-03-11 04:30,11,19,19.2,19,19.05,1021
DVJ14,2014-03-11 05:00,11,19.05,19.1,19.05,19.1,110
DVJ14,2014-03-11 05:30,11,19.05,19.05,19.05,19.05,83
DVJ14,2014-03-11 06:00,11,19.05,19.05,19.05,19.05,8
DVJ14,2014-03-11 06:30,11,19.05,19.05,19.05,19.05,21
DVJ14,2014-03-11 07:00,11,19.05,19.05,19.05,19.05,10
DVJ14,2014-03-11 07:30,11,19,19.1,19,19,315
DVJ14,2014-03-11 08:00,11,19,19,18.85,18.85,478
DVJ14,2014-03-11 08:30,11,18.9,19.05,18.9,19.05,378
DVJ14,2014-03-11 09:00,11,19,19.05,18.85,18.85,106
DVJ14,2014-03-11 09:30,11,18.8,18.85,18.75,18.75,374
DVJ14,2014-03-11 10:00,11,18.75,18.9,18.75,18.9,598
DVJ14,2014-03-11 10:30,11,18.9,18.95,18.85,18.95,466
DVJ14,2014-03-11 11:00,11,18.95,19.25,18.95,19.05,644
DVJ14,2014-03-12 03:00,12,19.5,19.6,19.3,19.55,305
DVJ14,2014-03-12 03:30,12,19.55,19.65,19.5,19.55,542
DVJ14,2014-03-12 04:00,12,19.55,19.8,19.55,19.7,1237
DVJ14,2014-03-12 04:30,12,19.7,19.7,19.5,19.55,504
DVJ14,2014-03-12 05:00,12,19.6,19.7,19.6,19.7,119
DVJ14,2014-03-12 05:30,12,19.75,19.85,19.75,19.85,465
DVJ14,2014-03-12 06:00,12,19.9,19.9,19.75,19.75,1027
DVJ14,2014-03-12 06:30,12,19.75,19.75,19.6,19.65,317
DVJ14,2014-03-12 07:00,12,19.55,19.6,19.55,19.6,165
DVJ14,2014-03-12 07:30,12,19.7,19.7,19.7,19.7,104
DVJ14,2014-03-12 08:00,12,19.6,19.7,19.6,19.7,82
DVJ14,2014-03-12 08:30,12,19.65,20,19.65,19.75,1111
DVJ14,2014-03-12 09:00,12,19.75,19.75,19.6,19.6,637
DVJ14,2014-03-12 09:30,12,19.6,19.6,19.35,19.35,184
DVJ14,2014-03-12 10:00,12,19.3,19.35,19.1,19.1,838
DVJ14,2014-03-12 10:30,12,19.15,19.3,19.15,19.3,72
DVJ14,2014-03-12 11:00,12,19.25,19.4,19.25,19.35,272
DVJ14,2014-03-12 11:30,12,19.4,19.4,19.4,19.4,15
DVJ14,2014-03-13 03:00,13,19.3,19.4,19.15,19.4,724
DVJ14,2014-03-13 03:30,13,19.4,19.4,19.25,19.25,181
DVJ14,2014-03-13 04:00,13,19.25,19.25,19.15,19.25,300
DVJ14,2014-03-13 04:30,13,19.2,19.25,19.2,19.25,1005
DVJ14,2014-03-13 05:00,13,19.2,19.25,19.2,19.25,892
DVJ14,2014-03-13 05:30,13,19.25,19.3,19.25,19.3,735
DVJ14,2014-03-13 06:00,13,19.3,19.4,19.3,19.3,121
DVJ14,2014-03-13 06:30,13,19.35,19.35,19.35,19.35,60
DVJ14,2014-03-13 07:00,13,19.4,19.4,19.35,19.35,106
DVJ14,2014-03-13 07:30,13,19.3,19.35,19.25,19.3,347
DVJ14,2014-03-13 08:00,13,19.3,19.35,19.25,19.25,737
DVJ14,2014-03-13 08:30,13,19.25,19.4,19.25,19.35,558
DVJ14,2014-03-13 09:00,13,19.35,19.45,19.35,19.4,579
DVJ14,2014-03-13 09:30,13,19.4,19.65,19.4,19.65,1156
DVJ14,2014-03-13 10:00,13,19.7,19.8,19.5,19.75,1369
DVJ14,2014-03-13 10:30,13,19.8,19.8,19.65,19.7,1134
DVJ14,2014-03-13 11:00,13,19.75,20.25,19.75,20.25,5913
DVJ14,2014-03-13 11:30,13,20.25,20.25,20.25,20.25,7
DVJ14,2014-03-14 03:00,14,20.4,20.7,20.3,20.45,1578
DVJ14,2014-03-14 03:30,14,20.45,20.6,20.4,20.6,3944
DVJ14,2014-03-14 04:00,14,20.5,20.5,20.35,20.45,1457
DVJ14,2014-03-14 04:30,14,20.45,20.45,20.4,20.45,477
DVJ14,2014-03-14 05:00,14,20.4,20.4,20.2,20.25,945
DVJ14,2014-03-14 05:30,14,20.3,20.45,20.3,20.45,254
DVJ14,2014-03-14 06:00,14,20.45,20.6,20.45,20.6,747
DVJ14,2014-03-14 06:30,14,20.65,20.85,20.6,20.7,201
DVJ14,2014-03-14 07:00,14,20.8,21,20.8,20.9,1141
DVJ14,2014-03-14 07:30,14,20.95,21,20.6,20.7,1577
DVJ14,2014-03-14 08:00,14,20.55,20.7,20.55,20.7,689
DVJ14,2014-03-14 08:30,14,20.65,20.7,20.4,20.7,909
DVJ14,2014-03-14 09:00,14,20.7,20.7,20.55,20.7,1247
DVJ14,2014-03-14 09:30,14,20.75,20.85,20.7,20.85,2674
DVJ14,2014-03-14 10:00,14,20.85,21.1,20.85,21,2055
DVJ14,2014-03-14 10:30,14,20.9,20.95,20.35,20.45,1437
DVJ14,2014-03-14 11:00,14,20.45,20.75,20.4,20.75,4494
DVJ14,2014-03-17 03:00,17,20.7,20.9,20.25,20.25,1564
DVJ14,2014-03-17 03:30,17,20.25,20.25,19.95,20.1,793
DVJ14,2014-03-17 04:00,17,20.05,20.1,19.95,20.05,3075
DVJ14,2014-03-17 04:30,17,20.1,20.15,20,20.1,159
DVJ14,2014-03-17 05:00,17,20.05,20.1,20,20.1,448
DVJ14,2014-03-17 05:30,17,20.1,20.1,20.05,20.1,205
DVJ14,2014-03-17 06:00,17,20.1,20.1,20,20,194
DVJ14,2014-03-17 06:30,17,20.05,20.05,20,20,245
DVJ14,2014-03-17 07:00,17,20,20.15,20,20.1,490
DVJ14,2014-03-17 07:30,17,20.1,20.1,20,20.05,327
DVJ14,2014-03-17 08:00,17,20,20,19.9,19.9,832
DVJ14,2014-03-17 08:30,17,19.9,19.9,19.75,19.75,2318
DVJ14,2014-03-17 09:00,17,19.75,19.85,19.7,19.85,621
DVJ14,2014-03-17 09:30,17,19.9,19.9,19.8,19.9,428
DVJ14,2014-03-17 10:00,17,19.85,19.85,19.75,19.85,870
DVJ14,2014-03-17 10:30,17,19.85,19.9,19.75,19.75,1022
DVJ14,2014-03-17 11:00,17,19.75,19.9,19.75,19.85,1640
DVJ14,2014-03-18 03:00,18,19.8,20,19.8,19.9,782
DVJ14,2014-03-18 03:30,18,19.95,19.95,19.65,19.65,496
DVJ14,2014-03-18 04:00,18,19.6,19.7,19.6,19.65,515
DVJ14,2014-03-18 04:30,18,19.7,19.7,19.6,19.65,228
DVJ14,2014-03-18 05:00,18,19.65,19.75,19.55,19.55,170
DVJ14,2014-03-18 05:30,18,19.6,19.65,19.55,19.65,1270
DVJ14,2014-03-18 06:00,18,19.65,19.65,19.45,19.5,326
DVJ14,2014-03-18 06:30,18,19.45,19.5,19,19.2,1481
DVJ14,2014-03-18 07:00,18,19.1,19.1,19.05,19.05,126
DVJ14,2014-03-18 07:30,18,19.05,19.1,19,19.05,168
DVJ14,2014-03-18 08:00,18,19.05,19.25,19.05,19.25,620
DVJ14,2014-03-18 08:30,18,19.25,19.3,19.05,19.1,670
DVJ14,2014-03-18 09:00,18,19.05,19.1,18.85,18.85,302
DVJ14,2014-03-18 09:30,18,18.85,19.1,18.85,19.05,1259
DVJ14,2014-03-18 10:00,18,19.1,19.1,18.95,18.95,613
DVJ14,2014-03-18 10:30,18,18.95,19.2,18.9,19,966
DVJ14,2014-03-18 11:00,18,19,19.15,18.95,19.15,1312
DVJ14,2014-03-19 03:00,19,19.25,19.25,19,19.1,508
DVJ14,2014-03-19 03:30,19,19.15,19.25,19,19,481
DVJ14,2014-03-19 04:00,19,19,19,18.7,18.85,1532
DVJ14,2014-03-19 04:30,19,18.9,18.9,18.8,18.9,120
DVJ14,2014-03-19 05:00,19,18.9,18.95,18.85,18.85,355
DVJ14,2014-03-19 05:30,19,18.85,18.85,18.7,18.75,264
DVJ14,2014-03-19 06:00,19,18.75,18.75,18.7,18.75,260
DVJ14,2014-03-19 06:30,19,18.8,18.8,18.6,18.75,562
DVJ14,2014-03-19 07:00,19,18.75,18.75,18.7,18.7,59
DVJ14,2014-03-19 07:30,19,18.7,18.8,18.7,18.75,65
DVJ14,2014-03-19 08:00,19,18.8,18.8,18.75,18.75,108
DVJ14,2014-03-19 08:30,19,18.8,18.9,18.7,18.7,358
DVJ14,2014-03-19 09:00,19,18.7,18.8,18.7,18.8,970
DVJ14,2014-03-19 09:30,19,18.8,18.85,18.7,18.7,859
DVJ14,2014-03-19 10:00,19,18.7,18.75,18.65,18.65,581
DVJ14,2014-03-19 10:30,19,18.7,18.8,18.7,18.8,463
DVJ14,2014-03-19 11:00,19,18.8,18.8,18.6,18.65,824
DVJ14,2014-03-19 11:30,19,18.75,18.75,18.75,18.75,10
DVJ14,2014-03-20 03:00,20,19.35,19.35,18.75,18.75,1606
DVJ14,2014-03-20 03:30,20,18.7,18.8,18.65,18.8,618
DVJ14,2014-03-20 04:00,20,18.8,18.9,18.8,18.8,406
DVJ14,2014-03-20 04:30,20,18.8,18.9,18.8,18.9,218
DVJ14,2014-03-20 05:00,20,18.95,19.1,18.95,19.1,580
DVJ14,2014-03-20 05:30,20,19.1,19.3,19.1,19.2,828
DVJ14,2014-03-20 06:00,20,19.15,19.2,19.05,19.05,576
DVJ14,2014-03-20 06:30,20,19.05,19.05,19,19,95
DVJ14,2014-03-20 07:00,20,19,19,18.9,18.9,148
DVJ14,2014-03-20 07:30,20,18.95,18.95,18.9,18.9,83
DVJ14,2014-03-20 08:00,20,19,19.05,19,19.05,502
DVJ14,2014-03-20 08:30,20,19,19,18.85,18.95,869
DVJ14,2014-03-20 09:00,20,18.9,18.95,18.6,18.65,1734
DVJ14,2014-03-20 09:30,20,18.65,18.75,18.65,18.75,614
DVJ14,2014-03-20 10:00,20,18.75,18.75,18.7,18.7,891
DVJ14,2014-03-20 10:30,20,18.65,18.75,18.65,18.7,318
DVJ14,2014-03-20 11:00,20,18.7,18.75,18.35,18.4,1964
DVJ14,2014-03-20 11:30,20,18.4,18.4,18.4,18.4,81
DVJ14,2014-03-21 03:00,21,18.45,18.45,18.25,18.35,1276
DVJ14,2014-03-21 03:30,21,18.35,18.35,18.25,18.25,850
DVJ14,2014-03-21 04:00,21,18.3,18.3,18.3,18.3,124
DVJ14,2014-03-21 04:30,21,18.3,18.3,18.3,18.3,31
DVJ14,2014-03-21 05:00,21,18.3,18.3,18.3,18.3,506
DVJ14,2014-03-21 05:30,21,18.3,18.4,18.3,18.4,227
DVJ14,2014-03-21 06:00,21,18.4,18.4,18.4,18.4,44
DVJ14,2014-03-21 06:30,21,18.35,18.35,18.3,18.35,535
DVJ14,2014-03-21 07:00,21,18.35,18.4,18.35,18.4,413
DVJ14,2014-03-21 07:30,21,18.45,18.5,18.45,18.5,608
DVJ14,2014-03-21 08:00,21,18.45,18.55,18.4,18.45,565
DVJ14,2014-03-21 08:30,21,18.4,18.5,18.35,18.45,450
DVJ14,2014-03-21 09:00,21,18.5,18.55,18.5,18.5,456
DVJ14,2014-03-21 09:30,21,18.5,18.5,18.4,18.4,126
DVJ14,2014-03-21 10:00,21,18.4,18.4,18.3,18.3,836
DVJ14,2014-03-21 10:30,21,18.3,18.35,18.3,18.35,16
DVJ14,2014-03-21 11:00,21,18.3,18.3,18.15,18.2,1565
DVJ14,2014-03-24 03:00,24,18.15,18.3,18.05,18.2,741
DVJ14,2014-03-24 03:30,24,18.2,18.3,18.2,18.25,993
DVJ14,2014-03-24 04:00,24,18.25,18.65,18.25,18.65,1137
DVJ14,2014-03-24 04:30,24,18.7,18.7,18.55,18.55,260
DVJ14,2014-03-24 05:00,24,18.5,18.5,18.4,18.4,15
DVJ14,2014-03-24 05:30,24,18.45,18.6,18.4,18.6,336
DVJ14,2014-03-24 06:00,24,18.6,18.6,18.6,18.6,167
DVJ14,2014-03-24 06:30,24,18.55,18.55,18.45,18.45,124
DVJ14,2014-03-24 07:00,24,18.5,18.5,18.5,18.5,151
DVJ14,2014-03-24 07:30,24,18.45,18.45,18.3,18.4,483
DVJ14,2014-03-24 08:00,24,18.35,18.4,18.3,18.3,346
DVJ14,2014-03-24 08:30,24,18.3,18.55,18.3,18.55,509
DVJ14,2014-03-24 09:00,24,18.55,18.9,18.55,18.9,1761
DVJ14,2014-03-24 09:30,24,18.95,19.1,18.85,18.95,1395
DVJ14,2014-03-24 10:00,24,19.05,19.2,18.9,18.9,1526
DVJ14,2014-03-24 10:30,24,19,19,18.9,18.95,554
DVJ14,2014-03-24 11:00,24,18.95,19.1,18.95,19.05,811
DVJ14,2014-03-24 11:30,24,19.2,19.2,19.2,19.2,435
DVJ14,2014-03-25 03:00,25,18.95,18.95,18.3,18.4,733
DVJ14,2014-03-25 03:30,25,18.35,18.55,18.35,18.55,829
DVJ14,2014-03-25 04:00,25,18.55,18.55,18.4,18.4,429
DVJ14,2014-03-25 04:30,25,18.35,18.35,18.3,18.35,587
DVJ14,2014-03-25 05:00,25,18.35,18.35,18.3,18.35,115
DVJ14,2014-03-25 05:30,25,18.4,18.4,18.35,18.35,309
DVJ14,2014-03-25 06:00,25,18.3,18.3,18.25,18.25,541
DVJ14,2014-03-25 06:30,25,18.25,18.25,18.2,18.25,178
DVJ14,2014-03-25 07:00,25,18.25,18.25,18.25,18.25,1
DVJ14,2014-03-25 07:30,25,18.25,18.25,18.15,18.15,304
DVJ14,2014-03-25 08:00,25,18.2,18.25,18.2,18.25,295
DVJ14,2014-03-25 08:30,25,18.2,18.3,18.2,18.25,330
DVJ14,2014-03-25 09:00,25,18.25,18.35,18.2,18.3,1526
DVJ14,2014-03-25 09:30,25,18.3,18.5,18.3,18.45,656
DVJ14,2014-03-25 10:00,25,18.45,18.45,18.35,18.4,199
DVJ14,2014-03-25 10:30,25,18.45,18.55,18.45,18.5,277
DVJ14,2014-03-25 11:00,25,18.5,18.55,18.4,18.5,456
DVJ14,2014-03-25 11:30,25,18.6,18.6,18.6,18.6,404
DVJ14,2014-03-26 03:00,26,18.2,18.3,18.15,18.25,415
DVJ14,2014-03-26 03:30,26,18.25,18.25,18.05,18.05,2361
DVJ14,2014-03-26 04:00,26,18.05,18.05,17.75,17.85,1808
DVJ14,2014-03-26 04:30,26,17.8,17.85,17.8,17.85,143
DVJ14,2014-03-26 05:00,26,17.9,17.9,17.85,17.85,359
DVJ14,2014-03-26 05:30,26,17.85,17.95,17.85,17.9,261
DVJ14,2014-03-26 06:00,26,17.9,17.9,17.85,17.85,387
DVJ14,2014-03-26 06:30,26,17.85,17.9,17.85,17.9,122
DVJ14,2014-03-26 07:00,26,17.85,17.85,17.8,17.85,230
DVJ14,2014-03-26 07:30,26,17.95,17.95,17.9,17.9,13
DVJ14,2014-03-26 08:00,26,17.85,17.9,17.8,17.85,244
DVJ14,2014-03-26 08:30,26,17.85,18,17.85,17.95,440
DVJ14,2014-03-26 09:00,26,18.05,18.1,17.9,18.05,245
DVJ14,2014-03-26 09:30,26,18,18,17.9,18,300
DVJ14,2014-03-26 10:00,26,18,18.05,17.95,18,863
DVJ14,2014-03-26 10:30,26,18.05,18.15,18.05,18.1,984
DVJ14,2014-03-26 11:00,26,18.15,18.15,18.05,18.05,269
DVJ14,2014-03-26 11:30,26,18.15,18.15,18.15,18.15,10
DVJ14,2014-03-27 03:00,27,18.1,18.5,18.1,18.45,772
DVJ14,2014-03-27 03:30,27,18.45,18.5,18.35,18.35,633
DVJ14,2014-03-27 04:00,27,18.3,18.3,18.15,18.2,262
DVJ14,2014-03-27 04:30,27,18.1,18.1,18.05,18.05,36
DVJ14,2014-03-27 05:00,27,18.1,18.2,18.1,18.15,305
DVJ14,2014-03-27 05:30,27,18.1,18.15,18.05,18.1,243
DVJ14,2014-03-27 06:00,27,18.1,18.2,18.1,18.2,109
DVJ14,2014-03-27 06:30,27,18.15,18.2,18.15,18.2,11
DVJ14,2014-03-27 07:00,27,18.2,18.2,18.2,18.2,155
DVJ14,2014-03-27 07:30,27,18.2,18.35,18.2,18.3,460
DVJ14,2014-03-27 08:00,27,18.3,18.3,18.25,18.25,103
DVJ14,2014-03-27 08:30,27,18.25,18.4,18.15,18.2,1498
DVJ14,2014-03-27 09:00,27,18.25,18.25,18.1,18.2,105
DVJ14,2014-03-27 09:30,27,18.2,18.35,18.2,18.3,512
DVJ14,2014-03-27 10:00,27,18.3,18.4,18.3,18.35,395
DVJ14,2014-03-27 10:30,27,18.35,18.45,18.35,18.35,223
DVJ14,2014-03-27 11:00,27,18.4,18.4,18.3,18.35,623
DVJ14,2014-03-27 11:30,27,18.2,18.2,18.2,18.2,112
DVJ14,2014-03-28 03:00,28,18,18.05,17.95,17.95,121
DVJ14,2014-03-28 03:30,28,17.9,17.95,17.85,17.9,156
DVJ14,2014-03-28 04:00,28,17.9,17.9,17.8,17.9,301
DVJ14,2014-03-28 04:30,28,17.9,17.9,17.85,17.9,453
DVJ14,2014-03-28 05:00,28,17.9,17.9,17.9,17.9,7
DVJ14,2014-03-28 05:30,28,17.95,18,17.9,18,126
DVJ14,2014-03-28 06:00,28,17.95,18.1,17.95,18.05,142
DVJ14,2014-03-28 06:30,28,18.05,18.05,18,18,259
DVJ14,2014-03-28 07:00,28,18,18,18,18,25
DVJ14,2014-03-28 07:30,28,18,18.05,18,18,46
DVJ14,2014-03-28 08:00,28,18,18,17.95,17.95,155
DVJ14,2014-03-28 08:30,28,18,18,17.9,17.95,504
DVJ14,2014-03-28 09:00,28,17.95,18.05,17.95,18,720
DVJ14,2014-03-28 09:30,28,17.95,18,17.85,17.95,502
DVJ14,2014-03-28 10:00,28,17.95,18,17.95,17.95,89
DVJ14,2014-03-28 10:30,28,17.95,18.05,17.95,17.95,224
DVJ14,2014-03-28 11:00,28,17.95,18,17.9,18,1047
DVJ14,2014-03-28 11:30,28,17.9,17.9,17.9,17.9,12
DVJ14,2014-03-31 02:00,31,17.9,17.9,17.65,17.75,315
DVJ14,2014-03-31 02:30,31,17.8,17.85,17.65,17.7,960
DVJ14,2014-03-31 03:00,31,17.65,17.85,17.6,17.85,216
DVJ14,2014-03-31 03:30,31,17.8,17.8,17.7,17.7,153
DVJ14,2014-03-31 04:00,31,17.75,17.85,17.75,17.85,16
DVJ14,2014-03-31 04:30,31,17.8,17.8,17.8,17.8,15
DVJ14,2014-03-31 05:00,31,17.85,17.9,17.85,17.85,13
DVJ14,2014-03-31 05:30,31,17.9,17.95,17.85,17.85,77
DVJ14,2014-03-31 06:00,31,17.85,17.85,17.8,17.8,40
DVJ14,2014-03-31 06:30,31,17.85,17.85,17.8,17.8,30
DVJ14,2014-03-31 07:00,31,17.8,17.85,17.8,17.85,214
DVJ14,2014-03-31 07:30,31,17.8,17.8,17.75,17.75,10
DVJ14,2014-03-31 08:00,31,17.7,17.7,17.65,17.7,34
DVJ14,2014-03-31 08:30,31,17.7,17.8,17.7,17.75,241
DVJ14,2014-03-31 09:00,31,17.75,17.85,17.75,17.8,309
DVJ14,2014-03-31 09:30,31,17.8,17.8,17.75,17.8,213
DVJ14,2014-03-31 10:00,31,17.85,18.05,17.85,17.95,1655
DVJ14,2014-03-31 10:30,31,17.85,17.85,17.85,17.85,7
DVJ14,2014-04-01 02:00,1,17.65,17.75,17.55,17.75,485
DVJ14,2014-04-01 02:30,1,17.7,17.7,17.55,17.55,271
DVJ14,2014-04-01 03:00,1,17.55,17.7,17.5,17.7,1223
DVJ14,2014-04-01 03:30,1,17.65,17.7,17.6,17.7,379
DVJ14,2014-04-01 04:00,1,17.65,17.7,17.65,17.7,21
DVJ14,2014-04-01 04:30,1,17.65,17.65,17.65,17.65,67
DVJ14,2014-04-01 05:00,1,17.65,17.7,17.65,17.7,68
DVJ14,2014-04-01 05:30,1,17.65,17.65,17.6,17.6,147
DVJ14,2014-04-01 06:00,1,17.65,17.65,17.6,17.6,97
DVJ14,2014-04-01 06:30,1,17.6,17.6,17.6,17.6,67
DVJ14,2014-04-01 07:00,1,17.6,17.6,17.6,17.6,2
DVJ14,2014-04-01 07:30,1,17.6,17.6,17.6,17.6,3
DVJ14,2014-04-01 08:00,1,17.55,17.6,17.55,17.55,316
DVJ14,2014-04-01 08:30,1,17.5,17.55,17.45,17.45,675
DVJ14,2014-04-01 09:00,1,17.45,17.5,17.4,17.45,614
DVJ14,2014-04-01 09:30,1,17.45,17.55,17.45,17.55,921
DVJ14,2014-04-01 10:00,1,17.55,17.6,17.5,17.6,1697
DVJ14,2014-04-01 10:30,1,17.55,17.55,17.55,17.55,49
DVJ14,2014-04-02 02:00,2,17.35,17.4,17.3,17.35,303
DVJ14,2014-04-02 02:30,2,17.35,17.35,17.3,17.3,153
DVJ14,2014-04-02 03:00,2,17.35,17.4,17.25,17.35,255
DVJ14,2014-04-02 03:30,2,17.35,17.35,17.3,17.3,311
DVJ14,2014-04-02 04:00,2,17.35,17.35,17.35,17.35,182
DVJ14,2014-04-02 04:30,2,17.35,17.35,17.35,17.35,152
DVJ14,2014-04-02 05:00,2,17.35,17.4,17.35,17.4,9
DVJ14,2014-04-02 05:30,2,17.45,17.45,17.45,17.45,265
DVJ14,2014-04-02 06:00,2,17.4,17.4,17.4,17.4,12
DVJ14,2014-04-02 06:30,2,17.4,17.55,17.4,17.55,353
DVJ14,2014-04-02 07:00,2,17.55,17.55,17.35,17.35,490
DVJ14,2014-04-02 07:30,2,17.4,17.4,17.35,17.4,749
DVJ14,2014-04-02 08:00,2,17.45,17.45,17.4,17.4,223
DVJ14,2014-04-02 08:30,2,17.4,17.45,17.4,17.45,99
DVJ14,2014-04-02 09:00,2,17.45,17.45,17.4,17.45,758
DVJ14,2014-04-02 09:30,2,17.4,17.4,17.35,17.4,74
DVJ14,2014-04-02 10:00,2,17.35,17.5,17.35,17.45,637
DVJ14,2014-04-02 10:30,2,17.45,17.45,17.45,17.45,1
DVJ14,2014-04-03 02:00,3,17.4,17.45,17.3,17.45,28
DVJ14,2014-04-03 02:30,3,17.45,17.5,17.45,17.45,123
DVJ14,2014-04-03 03:00,3,17.45,17.45,17.35,17.35,130
DVJ14,2014-04-03 03:30,3,17.4,17.45,17.35,17.4,83
DVJ14,2014-04-03 04:00,3,17.4,17.45,17.4,17.45,114
DVJ14,2014-04-03 04:30,3,17.45,17.45,17.45,17.45,47
DVJ14,2014-04-03 05:00,3,17.45,17.45,17.45,17.45,67
DVJ14,2014-04-03 05:30,3,17.4,17.4,17.4,17.4,652
DVJ14,2014-04-03 06:00,3,17.4,17.4,17.4,17.4,14
DVJ14,2014-04-03 06:30,3,17.4,17.45,17.35,17.35,89
DVJ14,2014-04-03 07:00,3,17.35,17.4,17.3,17.35,387
DVJ14,2014-04-03 07:30,3,17.3,17.4,17.05,17.25,1109
DVJ14,2014-04-03 08:00,3,17.2,17.2,16.95,17,1363
DVJ14,2014-04-03 08:30,3,17,17.1,16.95,17.05,304
DVJ14,2014-04-03 09:00,3,17.05,17.2,17.05,17.2,279
DVJ14,2014-04-03 09:30,3,17.25,17.35,17.25,17.3,256
DVJ14,2014-04-03 10:00,3,17.3,17.3,17.25,17.3,883
DVJ14,2014-04-03 10:30,3,17.3,17.3,17.3,17.3,1
DVJ14,2014-04-04 02:00,4,17.2,17.3,17.2,17.3,690
DVJ14,2014-04-04 02:30,4,17.25,17.25,17.2,17.2,459
DVJ14,2014-04-04 03:00,4,17.2,17.25,17.15,17.2,353
DVJ14,2014-04-04 03:30,4,17.2,17.25,17.2,17.25,719
DVJ14,2014-04-04 04:00,4,17.25,17.25,17.2,17.2,136
DVJ14,2014-04-04 04:30,4,17.2,17.2,17.15,17.2,161
DVJ14,2014-04-04 05:30,4,17.15,17.15,17.15,17.15,1
DVJ14,2014-04-04 06:00,4,17.15,17.15,17.15,17.15,258
DVJ14,2014-04-04 06:30,4,17.1,17.15,17.1,17.15,29
DVJ14,2014-04-04 07:00,4,17.1,17.1,17.05,17.05,472
DVJ14,2014-04-04 07:30,4,17.05,17.05,16.9,16.95,945
DVJ14,2014-04-04 08:00,4,16.95,17,16.9,17,125
DVJ14,2014-04-04 08:30,4,17,17.2,17,17.05,627
DVJ14,2014-04-04 09:00,4,17.05,17.05,16.8,17.05,614
DVJ14,2014-04-04 09:30,4,16.95,17.15,16.9,17.1,1171
DVJ14,2014-04-04 10:00,4,17.1,17.25,17.1,17.25,656
DVJ14,2014-04-07 02:00,7,17.65,18,17.45,18,837
DVJ14,2014-04-07 02:30,7,18,18,17.9,18,372
DVJ14,2014-04-07 03:00,7,17.95,17.95,17.75,17.75,116
DVJ14,2014-04-07 03:30,7,17.75,17.8,17.7,17.8,155
DVJ14,2014-04-07 04:00,7,17.8,17.8,17.6,17.6,362
DVJ14,2014-04-07 04:30,7,17.65,17.7,17.65,17.7,32
DVJ14,2014-04-07 05:00,7,17.7,17.7,17.6,17.7,383
DVJ14,2014-04-07 05:30,7,17.65,17.8,17.65,17.8,431
DVJ14,2014-04-07 06:00,7,17.75,17.95,17.75,17.95,336
DVJ14,2014-04-07 06:30,7,17.95,17.95,17.9,17.9,71
DVJ14,2014-04-07 07:00,7,17.85,17.85,17.85,17.85,45
DVJ14,2014-04-07 07:30,7,17.85,17.85,17.6,17.7,407
DVJ14,2014-04-07 08:00,7,17.65,17.75,17.65,17.75,337
DVJ14,2014-04-07 08:30,7,17.7,18.05,17.7,17.75,1521
DVJ14,2014-04-07 09:00,7,17.8,17.8,17.7,17.8,246
DVJ14,2014-04-07 09:30,7,17.85,18.05,17.8,18.05,532
DVJ14,2014-04-07 10:00,7,18,18.15,17.9,18.15,649
DVJ14,2014-04-07 10:30,7,17.95,17.95,17.95,17.95,11
DVJ14,2014-04-08 02:00,8,17.85,17.9,17.65,17.9,285
DVJ14,2014-04-08 02:30,8,17.95,17.95,17.8,17.8,284
DVJ14,2014-04-08 03:00,8,17.8,17.85,17.7,17.75,118
DVJ14,2014-04-08 03:30,8,17.75,17.8,17.75,17.75,340
DVJ14,2014-04-08 04:00,8,17.9,18,17.9,18,228
DVJ14,2014-04-08 04:30,8,18,18.35,18,18.35,755
DVJ14,2014-04-08 05:00,8,18.4,18.4,18.35,18.35,588
DVJ14,2014-04-08 05:30,8,18.45,18.5,18.4,18.45,1086
DVJ14,2014-04-08 06:00,8,18.45,18.45,18.35,18.35,192
DVJ14,2014-04-08 06:30,8,18.35,18.35,18.25,18.35,827
DVJ14,2014-04-08 07:00,8,18.3,18.35,18.3,18.35,216
DVJ14,2014-04-08 07:30,8,18.3,18.3,18.2,18.25,98
DVJ14,2014-04-08 08:00,8,18.3,18.45,18.3,18.4,510
DVJ14,2014-04-08 08:30,8,18.4,18.4,18.25,18.35,250
DVJ14,2014-04-08 09:00,8,18.3,18.4,18.3,18.4,127
DVJ14,2014-04-08 09:30,8,18.4,18.4,18.05,18.05,265
DVJ14,2014-04-08 10:00,8,18.1,18.1,17.8,17.85,1949
DVJ14,2014-04-08 10:30,8,17.85,17.85,17.85,17.85,10
DVJ14,2014-04-09 02:00,9,17.7,17.8,17.65,17.7,966
DVJ14,2014-04-09 02:30,9,17.7,17.7,17.65,17.7,118
DVJ14,2014-04-09 03:00,9,17.65,17.65,17.55,17.55,774
DVJ14,2014-04-09 03:30,9,17.65,17.65,17.65,17.65,1
DVJ14,2014-04-09 04:00,9,17.6,17.65,17.6,17.65,318
DVJ14,2014-04-09 04:30,9,17.6,17.6,17.55,17.55,151
DVJ14,2014-04-09 05:00,9,17.5,17.6,17.5,17.6,105
DVJ14,2014-04-09 05:30,9,17.6,17.6,17.55,17.55,48
DVJ14,2014-04-09 06:00,9,17.6,17.6,17.6,17.6,68
DVJ14,2014-04-09 06:30,9,17.6,17.6,17.5,17.5,62
DVJ14,2014-04-09 07:00,9,17.45,17.5,17.4,17.5,267
DVJ14,2014-04-09 07:30,9,17.5,17.55,17.45,17.55,142
DVJ14,2014-04-09 08:00,9,17.55,17.6,17.55,17.6,34
DVJ14,2014-04-09 08:30,9,17.6,17.7,17.55,17.65,528
DVJ14,2014-04-09 09:00,9,17.65,17.75,17.6,17.6,309
DVJ14,2014-04-09 09:30,9,17.6,17.65,17.6,17.6,352
DVJ14,2014-04-09 10:00,9,17.65,17.65,17.55,17.6,409
DVJ14,2014-04-10 02:00,10,17.35,17.45,17.15,17.15,841
DVJ14,2014-04-10 02:30,10,17.15,17.15,17.05,17.1,688
DVJ14,2014-04-10 03:00,10,17.1,17.15,17.05,17.15,362
DVJ14,2014-04-10 03:30,10,17.2,17.45,17.2,17.35,616
DVJ14,2014-04-10 04:00,10,17.4,17.75,17.35,17.75,1081
DVJ14,2014-04-10 04:30,10,17.7,17.9,17.6,17.6,316
DVJ14,2014-04-10 05:00,10,17.65,17.65,17.55,17.55,142
DVJ14,2014-04-10 05:30,10,17.55,17.6,17.45,17.5,178
DVJ14,2014-04-10 06:00,10,17.5,17.55,17.35,17.35,162
DVJ14,2014-04-10 06:30,10,17.35,17.45,17.3,17.45,97
DVJ14,2014-04-10 07:00,10,17.5,17.6,17.5,17.6,49
DVJ14,2014-04-10 07:30,10,17.55,17.55,17.4,17.4,41
DVJ14,2014-04-10 08:00,10,17.4,17.4,17.35,17.35,46
DVJ14,2014-04-10 08:30,10,17.4,17.5,17.3,17.45,209
DVJ14,2014-04-10 09:00,10,17.45,17.6,17.45,17.45,26
DVJ14,2014-04-10 09:30,10,17.45,17.7,17.45,17.7,115
DVJ14,2014-04-10 10:00,10,17.7,17.8,17.7,17.8,705
DVJ14,2014-04-10 10:30,10,17.55,17.55,17.55,17.55,222
DVJ14,2014-04-11 02:00,11,18.25,18.45,18.05,18.1,419
DVJ14,2014-04-11 02:30,11,18,18.1,17.95,18.05,505
DVJ14,2014-04-11 03:00,11,18.1,18.35,18.1,18.25,873
DVJ14,2014-04-11 03:30,11,18.25,18.45,18.25,18.4,815
DVJ14,2014-04-11 04:00,11,18.45,18.5,18.4,18.4,3998
DVJ14,2014-04-11 04:30,11,18.45,18.55,18.4,18.4,1171
DVJ14,2014-04-11 05:00,11,18.45,18.5,18.4,18.4,54
DVJ14,2014-04-11 05:30,11,18.4,18.45,18.4,18.45,1024
DVJ14,2014-04-11 06:00,11,18.45,18.75,18.4,18.75,833
DVJ14,2014-04-11 06:30,11,18.75,18.8,18.65,18.65,1171
DVJ14,2014-04-11 07:00,11,18.65,18.75,18.65,18.7,315
DVJ14,2014-04-11 07:30,11,18.7,18.7,18.65,18.7,122
DVJ14,2014-04-11 08:00,11,18.75,18.8,18.65,18.7,1657
DVJ14,2014-04-11 08:30,11,18.7,18.8,18.5,18.6,1573
DVJ14,2014-04-11 09:00,11,18.6,18.85,18.6,18.65,676
DVJ14,2014-04-11 09:30,11,18.65,18.7,18.35,18.4,1511
DVJ14,2014-04-11 10:00,11,18.4,18.65,18.3,18.65,584
DVJ14,2014-04-11 10:30,11,18.65,18.65,18.65,18.65,1
DVJ14,2014-04-14 02:00,14,18.9,19.05,18.9,18.9,569
DVJ14,2014-04-14 02:30,14,18.85,18.95,18.85,18.95,140
DVJ14,2014-04-14 03:00,14,18.95,19.35,18.95,19.25,455
DVJ14,2014-04-14 03:30,14,19.2,19.25,19.2,19.2,513
DVJ14,2014-04-14 04:00,14,19.2,19.65,19.1,19.65,725
DVJ14,2014-04-14 04:30,14,19.7,19.75,19.65,19.65,807
DVJ14,2014-04-14 05:00,14,19.7,19.7,19.55,19.55,615
DVJ14,2014-04-14 05:30,14,19.5,19.5,19.4,19.4,542
DVJ14,2014-04-14 06:00,14,19.4,19.45,19.4,19.4,388
DVJ14,2014-04-14 06:30,14,19.45,19.45,19.25,19.25,2144
DVJ14,2014-04-14 07:00,14,19.25,19.25,18.9,18.9,206
DVJ14,2014-04-14 07:30,14,18.9,19,18.75,18.95,904
DVJ14,2014-04-14 08:00,14,18.95,18.95,18.75,18.75,564
DVJ14,2014-04-14 08:30,14,18.75,19.1,18.75,19.05,1849
DVJ14,2014-04-14 09:00,14,19.05,19.05,18.85,18.95,1038
DVJ14,2014-04-14 09:30,14,18.9,18.95,18.65,18.7,901
DVJ14,2014-04-14 10:00,14,18.7,18.8,18.6,18.6,1600
DVJ14,2014-04-14 10:30,14,18.55,18.55,18.55,18.55,47
DVJ14,2014-04-15 02:00,15,18.45,18.7,18.4,18.65,489
DVJ14,2014-04-15 02:30,15,18.6,18.6,18.35,18.45,430
DVJ14,2014-04-15 03:00,15,18.45,18.75,18.45,18.55,385
DVJ14,2014-04-15 03:30,15,18.6,18.65,18.6,18.65,172
DVJ14,2014-04-15 04:00,15,18.65,18.8,18.6,18.8,461
DVJ14,2014-04-15 04:30,15,18.85,18.95,18.8,18.85,960
DVJ14,2014-04-15 05:00,15,18.75,18.8,18.7,18.75,48
DVJ14,2014-04-15 05:30,15,18.75,18.75,18.55,18.6,424
DVJ14,2014-04-15 06:00,15,18.55,18.55,18.15,18.4,681
DVJ14,2014-04-15 06:30,15,18.4,18.45,18.35,18.35,535
DVJ14,2014-04-15 07:00,15,18.35,18.4,18.3,18.35,156
DVJ14,2014-04-15 07:30,15,18.35,18.4,18.25,18.3,520
DVJ14,2014-04-15 08:00,15,18.25,18.3,18.25,18.3,1000
DVJ14,2014-04-15 08:30,15,18.35,18.4,18.15,18.3,1289
DVJ14,2014-04-15 09:00,15,18.2,18.8,18.2,18.8,1968
DVJ14,2014-04-15 09:30,15,18.8,19.05,18.7,19.05,1394
DVJ14,2014-04-15 10:00,15,19.1,19.6,19.1,19.55,1739
DVJ14,2014-04-15 10:30,15,19.45,19.45,19.45,19.45,25
DVJ14,2014-04-16 02:00,16,18.8,18.8,18.15,18.55,948
DVJ14,2014-04-16 02:30,16,18.5,18.75,18.45,18.65,1484
DVJ14,2014-04-16 03:00,16,18.45,18.5,18.45,18.5,51
DVJ14,2014-04-16 03:30,16,18.45,18.5,18.3,18.35,612
DVJ14,2014-04-16 04:00,16,18.35,18.35,18.3,18.3,282
DVJ14,2014-04-16 04:30,16,18.25,18.3,18.2,18.2,591