DVK13,2012-11-13 03:00,13,26.9,26.9,26.9,26.9,400
DVK13,2012-11-13 08:30,13,26.75,26.75,26.75,26.75,60
DVK13,2012-11-13 09:30,13,26.5,26.5,26.5,26.5,250
DVK13,2012-11-14 03:00,14,26.45,26.45,26.45,26.45,300
DVK13,2012-11-14 03:30,14,26.3,26.3,26.3,26.3,250
DVK13,2012-11-16 10:00,16,26.85,26.9,26.85,26.9,381
DVK13,2012-11-19 02:30,19,26.4,26.4,26.4,26.4,1000
DVK13,2012-11-19 03:00,19,26.2,26.2,26.2,26.2,2
DVK13,2012-11-19 06:30,19,26.2,26.2,26.2,26.2,498
DVK13,2012-11-20 05:00,20,25.85,25.85,25.85,25.85,40
DVK13,2012-11-20 10:00,20,25.9,25.9,25.75,25.8,500
DVK13,2012-11-21 09:30,21,25.5,25.5,25.5,25.5,10
DVK13,2012-11-21 10:00,21,25.55,25.8,25.55,25.8,615
DVK13,2012-11-22 10:00,22,25.7,25.9,25.7,25.9,735
DVK13,2012-11-23 10:00,23,25.65,25.8,25.65,25.8,755
DVK13,2012-11-26 03:00,26,25.65,25.65,25.65,25.65,400
DVK13,2012-11-26 10:00,26,25.6,25.75,25.55,25.55,610
DVK13,2012-11-27 08:30,27,25.35,25.35,25.35,25.35,15
DVK13,2012-11-27 10:00,27,25.35,25.55,25.3,25.3,520
DVK13,2012-11-28 02:30,28,25.5,25.5,25.5,25.5,234
DVK13,2012-11-28 03:00,28,25.5,25.5,25.5,25.5,404
DVK13,2012-11-28 03:30,28,25.5,25.5,25.5,25.5,100
DVK13,2012-11-28 06:00,28,25.4,25.4,25.4,25.4,5
DVK13,2012-11-28 10:00,28,25.3,25.4,25.2,25.35,420
DVK13,2012-11-29 09:30,29,24.75,24.75,24.75,24.75,2
DVK13,2012-11-29 10:00,29,24.75,24.8,24.75,24.8,310
DVK13,2012-11-30 02:00,30,24.6,24.6,24.6,24.6,20
DVK13,2012-11-30 04:30,30,24.45,24.45,24.45,24.45,15
DVK13,2012-11-30 10:00,30,24.55,24.8,24.55,24.75,260
DVK13,2012-12-03 06:00,3,24.45,24.45,24.45,24.45,10
DVK13,2012-12-03 07:00,3,24.35,24.35,24.35,24.35,1
DVK13,2012-12-03 08:00,3,24.15,24.15,23.95,23.95,208
DVK13,2012-12-03 08:30,3,24.05,24.05,24.05,24.05,26
DVK13,2012-12-03 09:00,3,24.25,24.25,24.25,24.25,2
DVK13,2012-12-03 10:00,3,24.25,24.35,24.25,24.35,200
DVK13,2012-12-04 02:00,4,24.15,24.15,24.15,24.15,12
DVK13,2012-12-04 02:30,4,24.05,24.05,24,24,60
DVK13,2012-12-04 08:30,4,24,24,24,24,50
DVK13,2012-12-04 10:00,4,24.15,24.25,24.15,24.25,115
DVK13,2012-12-05 08:30,5,24.15,24.15,24.15,24.15,15
DVK13,2012-12-06 03:30,6,23.85,23.85,23.85,23.85,10
DVK13,2012-12-06 10:00,6,23.9,23.9,23.9,23.9,75
DVK13,2012-12-07 04:30,7,23.85,23.85,23.85,23.85,200
DVK13,2012-12-07 05:00,7,23.9,23.9,23.9,23.9,1000
DVK13,2012-12-07 05:30,7,23.9,23.9,23.9,23.9,800
DVK13,2012-12-11 08:30,11,23.45,23.45,23.45,23.45,100
DVK13,2012-12-11 10:00,11,23.3,23.35,23.2,23.2,150
DVK13,2012-12-12 08:00,12,23.45,23.45,23.45,23.45,60
DVK13,2012-12-12 09:00,12,23.5,23.5,23.5,23.5,150
DVK13,2012-12-12 09:30,12,23.55,23.55,23.55,23.55,310
DVK13,2012-12-12 10:00,12,23.55,23.65,23.5,23.65,240
DVK13,2012-12-13 05:30,13,23.6,23.6,23.6,23.6,200
DVK13,2012-12-13 06:00,13,23.65,23.65,23.65,23.65,5
DVK13,2012-12-13 09:30,13,23.65,23.7,23.65,23.7,6
DVK13,2012-12-13 10:00,13,23.7,23.7,23.7,23.7,99
DVK13,2012-12-14 03:00,14,23.7,23.7,23.7,23.7,10
DVK13,2012-12-14 06:30,14,23.65,23.65,23.65,23.65,35
DVK13,2012-12-14 09:00,14,23.75,23.75,23.75,23.75,25
DVK13,2012-12-14 10:00,14,23.75,23.75,23.75,23.75,5
DVK13,2012-12-17 08:00,17,23.8,23.8,23.8,23.8,121
DVK13,2012-12-17 10:00,17,23.75,23.75,23.75,23.75,100
DVK13,2012-12-18 02:00,18,23.4,23.4,23.4,23.4,200
DVK13,2012-12-18 02:30,18,23.5,23.5,23.5,23.5,1
DVK13,2012-12-18 03:30,18,23.4,23.4,23.4,23.4,50
DVK13,2012-12-18 06:30,18,23.3,23.3,23.3,23.3,1
DVK13,2012-12-18 10:00,18,22.85,22.85,22.6,22.6,337
DVK13,2012-12-19 08:30,19,22.6,22.6,22.6,22.6,90
DVK13,2012-12-19 09:00,19,22.65,22.7,22.65,22.7,80
DVK13,2012-12-19 09:30,19,22.7,22.7,22.7,22.7,50
DVK13,2012-12-19 10:00,19,22.75,22.75,22.5,22.6,892
DVK13,2012-12-20 05:30,20,22.9,22.95,22.9,22.95,300
DVK13,2012-12-20 08:30,20,22.95,23.1,22.95,23.1,173
DVK13,2012-12-20 09:00,20,23,23.05,23,23.05,14
DVK13,2012-12-20 09:30,20,23.05,23.1,23.05,23.1,266
DVK13,2012-12-20 10:00,20,23,23.15,22.8,22.9,1062
DVK13,2012-12-21 08:30,21,23.65,23.8,23.65,23.7,332
DVK13,2012-12-21 09:00,21,23.75,23.75,23.75,23.75,5
DVK13,2012-12-21 10:00,21,23.75,23.8,23.55,23.55,872
DVK13,2012-12-27 02:30,27,23.6,23.6,23.6,23.6,200
DVK13,2012-12-27 03:00,27,23.75,23.75,23.65,23.65,400
DVK13,2012-12-27 07:30,27,23.7,23.7,23.7,23.7,200
DVK13,2012-12-27 08:30,27,23.6,23.6,23.6,23.6,60
DVK13,2012-12-27 09:00,27,23.7,24.05,23.7,24,274
DVK13,2012-12-27 09:30,27,24,24,23.95,23.95,36
DVK13,2012-12-28 07:00,28,24,24,23.95,23.95,379
DVK13,2012-12-28 07:30,28,23.85,23.9,23.85,23.9,30
DVK13,2012-12-28 08:30,28,24.05,24.15,24.05,24.15,175
DVK13,2012-12-28 09:00,28,24.05,24.25,24,24.25,204
DVK13,2012-12-28 09:30,28,24.3,24.35,24.2,24.25,625
DVK13,2012-12-28 10:00,28,24.2,24.5,23.95,24.5,1108
DVK13,2013-01-02 02:00,2,24.1,24.1,23.7,23.7,103
DVK13,2013-01-02 07:00,2,22.55,22.55,22.55,22.55,1
DVK13,2013-01-02 08:00,2,22.25,22.25,22.25,22.25,5
DVK13,2013-01-03 09:00,3,22.4,22.45,22.4,22.45,7
DVK13,2013-01-03 09:30,3,22.5,22.55,22.5,22.55,50
DVK13,2013-01-03 10:00,3,22.55,22.65,22.45,22.45,54
DVK13,2013-01-04 04:30,4,22.55,22.55,22.55,22.55,20
DVK13,2013-01-04 09:30,4,22.35,22.35,22.35,22.35,5
DVK13,2013-01-08 06:30,8,22.4,22.4,22.4,22.4,6
DVK13,2013-01-08 08:30,8,22.35,22.4,22.35,22.4,100
DVK13,2013-01-09 02:30,9,21.9,21.9,21.9,21.9,20
DVK13,2013-01-09 04:30,9,22.05,22.05,22.05,22.05,5
DVK13,2013-01-09 08:00,9,22,22,22,22,50
DVK13,2013-01-09 09:00,9,22.1,22.1,22.1,22.1,20
DVK13,2013-01-09 10:00,9,22.15,22.25,22.15,22.25,90
DVK13,2013-01-11 03:30,11,22.05,22.05,22.05,22.05,2
DVK13,2013-01-11 08:00,11,21.65,21.65,21.65,21.65,4
DVK13,2013-01-14 05:30,14,21.2,21.2,21.2,21.2,4
DVK13,2013-01-15 08:30,15,21.4,21.4,21.4,21.4,82
DVK13,2013-01-15 09:00,15,21.3,21.3,21.3,21.3,10
DVK13,2013-01-15 10:00,15,21.35,21.35,21.35,21.35,7
DVK13,2013-01-16 03:00,16,21.3,21.35,21.3,21.35,504
DVK13,2013-01-16 03:30,16,21.4,21.4,21.4,21.4,20
DVK13,2013-01-16 06:30,16,21.25,21.25,21.25,21.25,500
DVK13,2013-01-16 07:00,16,21.45,21.45,21.45,21.45,650
DVK13,2013-01-16 08:30,16,21.45,21.45,21.25,21.25,21
DVK13,2013-01-16 09:00,16,21.35,21.35,21.35,21.35,10
DVK13,2013-01-16 09:30,16,21.4,21.45,21.35,21.4,780
DVK13,2013-01-16 10:00,16,21.35,21.35,21.35,21.35,100
DVK13,2013-01-17 07:00,17,21.15,21.15,21.15,21.15,88
DVK13,2013-01-17 07:30,17,21.15,21.15,21.1,21.1,175
DVK13,2013-01-17 08:00,17,21.1,21.1,21.05,21.1,132
DVK13,2013-01-17 08:30,17,21.15,21.2,21.15,21.15,194
DVK13,2013-01-17 09:00,17,21.2,21.25,21.05,21.05,488
DVK13,2013-01-17 09:30,17,21.15,21.25,21.1,21.2,639
DVK13,2013-01-17 10:00,17,21.2,21.25,20.95,20.95,103
DVK13,2013-01-18 07:00,18,20.95,20.95,20.85,20.9,348
DVK13,2013-01-18 07:30,18,20.9,21,20.9,21,221
DVK13,2013-01-18 08:00,18,21,21,20.85,21,200
DVK13,2013-01-18 08:30,18,21,21.05,21,21.05,208
DVK13,2013-01-18 09:00,18,21.05,21.05,21.05,21.05,210
DVK13,2013-01-18 09:30,18,21.05,21.1,20.9,21.1,219
DVK13,2013-01-18 10:00,18,21.1,21.1,21,21.1,306
DVK13,2013-01-21 03:30,21,20.7,20.7,20.7,20.7,200
DVK13,2013-01-21 10:00,21,20.3,20.35,20.3,20.35,150
DVK13,2013-01-22 02:30,22,20.55,20.55,20.55,20.55,100
DVK13,2013-01-22 03:00,22,20.65,20.85,20.65,20.85,120
DVK13,2013-01-22 04:00,22,20.65,20.65,20.55,20.55,50
DVK13,2013-01-22 07:00,22,20.4,20.4,20.4,20.4,20
DVK13,2013-01-22 09:00,22,20.4,20.4,20.4,20.4,10
DVK13,2013-01-22 09:30,22,20.3,20.3,20.3,20.3,300
DVK13,2013-01-22 10:00,22,20.2,20.4,20.2,20.4,400
DVK13,2013-01-23 04:00,23,19.9,19.9,19.9,19.9,300
DVK13,2013-01-23 07:00,23,20.05,20.05,20.05,20.05,50
DVK13,2013-01-23 10:00,23,20.05,20.2,20,20.2,694
DVK13,2013-01-24 06:30,24,19.95,19.95,19.95,19.95,65
DVK13,2013-01-24 07:00,24,19.95,19.95,19.95,19.95,180
DVK13,2013-01-24 08:00,24,19.95,19.95,19.95,19.95,200
DVK13,2013-01-24 08:30,24,20,20,19.85,19.85,300
DVK13,2013-01-24 09:00,24,19.7,19.85,19.7,19.85,210
DVK13,2013-01-24 10:00,24,19.85,19.85,19.75,19.8,936
DVK13,2013-01-25 03:30,25,19.5,19.6,19.5,19.6,900
DVK13,2013-01-25 05:30,25,19.4,19.4,19.4,19.4,20
DVK13,2013-01-25 10:00,25,19.5,19.6,19.5,19.6,130
DVK13,2013-01-25 10:30,25,19.65,19.65,19.65,19.65,15
DVK13,2013-01-28 10:00,28,19.5,19.55,19.5,19.55,25
DVK13,2013-01-28 10:30,28,19.6,19.6,19.6,19.6,15
DVK13,2013-01-29 04:30,29,19.5,19.5,19.5,19.5,352
DVK13,2013-01-29 06:30,29,19.5,19.5,19.5,19.5,25
DVK13,2013-01-29 10:00,29,19.5,19.5,19.45,19.5,700
DVK13,2013-01-30 02:00,30,19.3,19.3,19.3,19.3,200
DVK13,2013-01-30 03:00,30,19.25,19.25,19.25,19.25,50
DVK13,2013-01-30 04:00,30,19.3,19.3,19.3,19.3,196
DVK13,2013-01-30 07:30,30,19.35,19.4,19.35,19.4,10
DVK13,2013-01-30 09:00,30,19.65,19.65,19.65,19.65,450
DVK13,2013-01-30 10:00,30,19.7,19.7,19.65,19.7,165
DVK13,2013-01-30 10:30,30,19.7,19.7,19.7,19.7,17
DVK13,2013-01-31 03:30,31,19.8,19.8,19.8,19.8,2
DVK13,2013-01-31 05:30,31,20.05,20.15,20.05,20.15,660
DVK13,2013-01-31 08:30,31,19.85,19.85,19.75,19.75,128
DVK13,2013-01-31 10:00,31,19.85,20,19.85,19.85,317
DVK13,2013-02-01 07:30,1,19.7,19.7,19.7,19.7,20
DVK13,2013-02-01 10:00,1,19.8,19.8,19.75,19.75,265
DVK13,2013-02-01 10:30,1,19.95,19.95,19.95,19.95,1
DVK13,2013-02-04 04:00,4,19.9,19.9,19.9,19.9,32
DVK13,2013-02-04 04:30,4,20,20,20,20,20
DVK13,2013-02-04 06:00,4,20.2,20.2,20.2,20.2,100
DVK13,2013-02-04 06:30,4,20.25,20.35,20.25,20.35,83
DVK13,2013-02-04 07:00,4,20.4,20.55,20.4,20.55,230
DVK13,2013-02-04 08:00,4,20.4,20.4,20.4,20.4,725
DVK13,2013-02-04 08:30,4,20.4,20.45,20.4,20.45,1165
DVK13,2013-02-04 09:00,4,20.5,20.65,20.5,20.65,620
DVK13,2013-02-04 09:30,4,20.65,20.9,20.65,20.9,770
DVK13,2013-02-04 10:00,4,21,21,20.65,20.7,620
DVK13,2013-02-05 02:00,5,20.75,20.75,20.7,20.7,300
DVK13,2013-02-05 02:30,5,20.7,20.7,20.7,20.7,300
DVK13,2013-02-05 04:00,5,20.6,20.65,20.6,20.65,24
DVK13,2013-02-05 04:30,5,20.6,20.6,20.6,20.6,10
DVK13,2013-02-05 08:30,5,20.55,20.55,20.45,20.45,130
DVK13,2013-02-05 09:30,5,20.65,20.65,20.65,20.65,100
DVK13,2013-02-05 10:00,5,20.7,20.9,20.7,20.9,730
DVK13,2013-02-06 02:00,6,21,21,21,21,10
DVK13,2013-02-06 03:00,6,20.65,20.65,20.65,20.65,10
DVK13,2013-02-06 04:30,6,20.95,21.1,20.95,21.1,435
DVK13,2013-02-06 05:00,6,21,21,20.95,20.95,600
DVK13,2013-02-06 05:30,6,20.9,20.9,20.9,20.9,200
DVK13,2013-02-06 06:00,6,20.95,20.95,20.95,20.95,100
DVK13,2013-02-06 06:30,6,21.05,21.1,21.05,21.1,120
DVK13,2013-02-06 07:00,6,21.5,21.5,21.5,21.5,200
DVK13,2013-02-06 08:00,6,21.35,21.4,21.35,21.4,280
DVK13,2013-02-06 08:30,6,21.3,21.3,21.3,21.3,300
DVK13,2013-02-06 09:00,6,21.25,21.25,21.25,21.25,190
DVK13,2013-02-06 10:00,6,21.2,21.25,20.9,20.95,362
DVK13,2013-02-06 10:30,6,21,21,21,21,63
DVK13,2013-02-07 02:30,7,20.85,20.85,20.85,20.85,34
DVK13,2013-02-07 03:00,7,21.05,21.05,21,21,114
DVK13,2013-02-07 03:30,7,21.05,21.05,21.05,21.05,1
DVK13,2013-02-07 04:00,7,21,21.05,21,21,62
DVK13,2013-02-07 04:30,7,21,21,21,21,101
DVK13,2013-02-07 05:00,7,21.05,21.05,20.95,21,300
DVK13,2013-02-07 05:30,7,21.05,21.1,21.05,21.1,9
DVK13,2013-02-07 06:30,7,21,21,21,21,50
DVK13,2013-02-07 07:00,7,21.05,21.05,21.05,21.05,100
DVK13,2013-02-07 07:30,7,21.05,21.1,21.05,21.1,160
DVK13,2013-02-07 08:00,7,20.95,20.95,20.95,20.95,55
DVK13,2013-02-07 09:00,7,21,21.3,21,21.3,150
DVK13,2013-02-07 09:30,7,21.3,21.55,21.3,21.55,600
DVK13,2013-02-07 10:00,7,21.55,21.65,21.4,21.5,775
DVK13,2013-02-08 02:00,8,21.35,21.35,21.35,21.35,100
DVK13,2013-02-08 02:30,8,21.2,21.2,21.1,21.1,100
DVK13,2013-02-08 03:00,8,21,21,21,21,100
DVK13,2013-02-08 03:30,8,21,21.1,21,21.1,54
DVK13,2013-02-08 05:00,8,21.05,21.05,21.05,21.05,5
DVK13,2013-02-08 05:30,8,21.05,21.05,21.05,21.05,120
DVK13,2013-02-08 08:00,8,20.75,20.75,20.75,20.75,50
DVK13,2013-02-08 08:30,8,20.6,20.6,20.6,20.6,100
DVK13,2013-02-08 09:30,8,20.6,20.6,20.6,20.6,1
DVK13,2013-02-11 02:00,11,20.65,20.75,20.65,20.75,287
DVK13,2013-02-11 03:00,11,20.6,20.6,20.6,20.6,200
DVK13,2013-02-11 03:30,11,20.5,20.5,20.5,20.5,30
DVK13,2013-02-11 05:00,11,20.45,20.45,20.45,20.45,40
DVK13,2013-02-11 10:00,11,20.6,20.6,20.15,20.2,593
DVK13,2013-02-12 02:00,12,20.5,20.55,20.5,20.55,54
DVK13,2013-02-12 02:30,12,20.55,20.55,20.55,20.55,25
DVK13,2013-02-12 03:00,12,20.55,20.55,20.55,20.55,200
DVK13,2013-02-12 03:30,12,20.45,20.45,20.45,20.45,455
DVK13,2013-02-12 05:00,12,20.2,20.2,20.2,20.2,20
DVK13,2013-02-12 05:30,12,20.3,20.3,20.3,20.3,150
DVK13,2013-02-12 06:30,12,20.4,20.4,20.4,20.4,120
DVK13,2013-02-12 07:30,12,20.4,20.4,20.4,20.4,5
DVK13,2013-02-12 09:00,12,20.4,20.4,20.4,20.4,1
DVK13,2013-02-12 10:00,12,20.4,20.5,20.4,20.4,485
DVK13,2013-02-13 02:00,13,20.25,20.35,20.25,20.35,90
DVK13,2013-02-13 02:30,13,20.4,20.45,20.35,20.45,67
DVK13,2013-02-13 03:00,13,20.4,20.4,20.4,20.4,57
DVK13,2013-02-13 05:00,13,20.25,20.25,20.25,20.25,8
DVK13,2013-02-13 07:00,13,20.2,20.2,20.2,20.2,1
DVK13,2013-02-13 10:00,13,20.25,20.4,20.25,20.4,321
DVK13,2013-02-14 02:30,14,20.15,20.25,20.15,20.2,47
DVK13,2013-02-14 03:00,14,20.15,20.15,20.15,20.15,4
DVK13,2013-02-14 04:00,14,20.4,20.7,20.4,20.7,56
DVK13,2013-02-14 04:30,14,20.8,20.8,20.7,20.7,6
DVK13,2013-02-14 07:30,14,20.55,20.55,20.55,20.55,250
DVK13,2013-02-14 08:00,14,20.55,20.55,20.55,20.55,2
DVK13,2013-02-14 08:30,14,20.7,20.7,20.7,20.7,5
DVK13,2013-02-14 09:00,14,20.65,20.65,20.65,20.65,2
DVK13,2013-02-14 09:30,14,20.6,20.6,20.45,20.5,649
DVK13,2013-02-14 10:00,14,20.45,20.55,20.45,20.5,116
DVK13,2013-02-15 02:00,15,20.6,20.7,20.6,20.7,81
DVK13,2013-02-15 04:00,15,20.55,20.55,20.55,20.55,100
DVK13,2013-02-15 06:00,15,20.45,20.45,20.35,20.35,225
DVK13,2013-02-15 07:00,15,20.4,20.4,20.35,20.35,12
DVK13,2013-02-15 08:00,15,20.3,20.4,20.3,20.4,285
DVK13,2013-02-15 08:30,15,20.35,20.4,20.35,20.4,30
DVK13,2013-02-15 09:00,15,20.35,20.35,20.35,20.35,4
DVK13,2013-02-15 09:30,15,20.45,20.45,20.45,20.45,75
DVK13,2013-02-15 10:00,15,20.5,20.6,20.5,20.55,273
DVK13,2013-02-18 03:00,18,20.6,20.6,20.6,20.6,18
DVK13,2013-02-18 03:30,18,20.65,20.65,20.65,20.65,8
DVK13,2013-02-18 04:00,18,20.7,20.75,20.7,20.75,560
DVK13,2013-02-18 05:00,18,20.65,20.65,20.65,20.65,151
DVK13,2013-02-18 08:00,18,20.6,20.6,20.6,20.6,200
DVK13,2013-02-18 10:00,18,20.55,20.7,20.5,20.7,280
DVK13,2013-02-18 10:30,18,20.5,20.5,20.5,20.5,25
DVK13,2013-02-19 03:30,19,20.4,20.4,20.4,20.4,3
DVK13,2013-02-19 05:00,19,20.4,20.4,20.4,20.4,100
DVK13,2013-02-19 05:30,19,20.4,20.4,20.4,20.4,18
DVK13,2013-02-19 06:00,19,20.25,20.25,20.2,20.25,876
DVK13,2013-02-19 06:30,19,20.25,20.35,20.25,20.35,425
DVK13,2013-02-19 07:00,19,20.35,20.35,20.35,20.35,5
DVK13,2013-02-19 08:00,19,20.3,20.3,20.3,20.3,100
DVK13,2013-02-19 08:30,19,20.2,20.2,20.2,20.2,302
DVK13,2013-02-19 09:00,19,20.25,20.25,20.25,20.25,220
DVK13,2013-02-19 09:30,19,20.25,20.3,20.2,20.25,227
DVK13,2013-02-19 10:00,19,20.2,20.25,20.15,20.2,1176
DVK13,2013-02-20 02:30,20,20.1,20.1,20.1,20.1,24
DVK13,2013-02-20 03:00,20,20.1,20.1,20.1,20.1,30
DVK13,2013-02-20 04:30,20,20.25,20.25,20.25,20.25,100
DVK13,2013-02-20 05:00,20,20.25,20.3,20.25,20.3,65
DVK13,2013-02-20 05:30,20,20.3,20.3,20.3,20.3,50
DVK13,2013-02-20 06:30,20,20.4,20.4,20.4,20.4,255
DVK13,2013-02-20 07:00,20,20.3,20.3,20.3,20.3,147
DVK13,2013-02-20 08:00,20,20.25,20.3,20.25,20.3,143
DVK13,2013-02-20 08:30,20,20.3,20.4,20.3,20.3,131
DVK13,2013-02-20 09:00,20,20.35,20.35,20.25,20.3,320
DVK13,2013-02-20 09:30,20,20.3,20.35,20.2,20.35,397
DVK13,2013-02-20 10:00,20,20.4,20.5,20.3,20.45,869
DVK13,2013-02-21 02:00,21,20.8,21.1,20.8,21.1,9
DVK13,2013-02-21 02:30,21,21.05,21.05,20.95,20.95,600
DVK13,2013-02-21 03:00,21,20.95,21,20.95,21,403
DVK13,2013-02-21 03:30,21,20.85,20.85,20.85,20.85,29
DVK13,2013-02-21 04:30,21,20.95,21.1,20.95,21.1,110
DVK13,2013-02-21 08:30,21,20.95,20.95,20.95,20.95,70
DVK13,2013-02-21 09:30,21,20.8,20.8,20.8,20.8,50
DVK13,2013-02-21 10:00,21,20.95,21.05,20.95,21.05,564
DVK13,2013-02-22 03:00,22,20.55,20.55,20.45,20.45,137
DVK13,2013-02-22 03:30,22,20.45,20.45,20.45,20.45,5
DVK13,2013-02-22 04:00,22,20.45,20.5,20.45,20.5,23
DVK13,2013-02-22 05:00,22,20.45,20.5,20.45,20.5,331
DVK13,2013-02-22 06:00,22,20.55,20.55,20.55,20.55,100
DVK13,2013-02-22 07:30,22,20.5,20.5,20.5,20.5,250
DVK13,2013-02-22 08:00,22,20.55,20.55,20.55,20.55,30
DVK13,2013-02-22 08:30,22,20.55,20.8,20.55,20.75,345
DVK13,2013-02-22 09:00,22,20.7,20.7,20.7,20.7,70
DVK13,2013-02-22 09:30,22,20.55,20.55,20.5,20.5,210
DVK13,2013-02-22 10:00,22,20.45,20.45,20.25,20.35,1214
DVK13,2013-02-25 02:00,25,20.1,20.15,19.8,19.8,65
DVK13,2013-02-25 02:30,25,19.9,20,19.9,20,43
DVK13,2013-02-25 03:00,25,20,20,20,20,35
DVK13,2013-02-25 04:00,25,19.9,19.9,19.9,19.9,199
DVK13,2013-02-25 04:30,25,19.8,19.8,19.75,19.75,148
DVK13,2013-02-25 06:00,25,19.6,19.6,19.55,19.55,20
DVK13,2013-02-25 08:00,25,19.65,19.65,19.5,19.5,154
DVK13,2013-02-25 08:30,25,19.4,19.4,19.4,19.4,770
DVK13,2013-02-25 09:00,25,19.7,19.7,19.7,19.7,1
DVK13,2013-02-25 09:30,25,20,20.25,20,20.25,60
DVK13,2013-02-25 10:00,25,20.15,20.25,20.15,20.2,117
DVK13,2013-02-26 02:00,26,21.65,21.65,21.25,21.25,133
DVK13,2013-02-26 02:30,26,21.15,21.15,21,21.15,125
DVK13,2013-02-26 03:00,26,21.1,21.1,21.05,21.1,250
DVK13,2013-02-26 03:30,26,21.1,21.1,21.05,21.05,50
DVK13,2013-02-26 04:00,26,21.15,21.2,21.1,21.2,87
DVK13,2013-02-26 04:30,26,21.35,21.45,21.35,21.45,110
DVK13,2013-02-26 05:00,26,21.5,21.5,21.5,21.5,4
DVK13,2013-02-26 05:30,26,21.6,21.6,21.6,21.6,5
DVK13,2013-02-26 06:30,26,21.6,21.6,21.45,21.5,455
DVK13,2013-02-26 07:00,26,21.5,21.6,21.5,21.6,35
DVK13,2013-02-26 07:30,26,21.65,21.65,21.5,21.5,189
DVK13,2013-02-26 08:00,26,21.4,21.4,21.4,21.4,5
DVK13,2013-02-26 08:30,26,21.45,21.45,21.45,21.45,70
DVK13,2013-02-26 09:00,26,21.3,21.6,21.3,21.6,410
DVK13,2013-02-26 09:30,26,21.75,21.75,21.75,21.75,225
DVK13,2013-02-26 10:00,26,21.8,22.65,21.8,22.6,867
DVK13,2013-02-27 02:00,27,22.4,22.4,22,22.05,342
DVK13,2013-02-27 02:30,27,21.9,21.95,21.9,21.95,426
DVK13,2013-02-27 04:00,27,22.05,22.1,22,22.1,460
DVK13,2013-02-27 04:30,27,22.1,22.15,22.1,22.15,220
DVK13,2013-02-27 07:00,27,22,22,22,22,1
DVK13,2013-02-27 07:30,27,22.1,22.1,21.95,21.95,1002
DVK13,2013-02-27 09:00,27,21.85,21.85,21.7,21.7,420
DVK13,2013-02-27 09:30,27,21.65,21.7,21.65,21.65,135
DVK13,2013-02-27 10:00,27,21.65,21.75,21.5,21.65,1120
DVK13,2013-02-27 10:30,27,21.5,21.5,21.5,21.5,100
DVK13,2013-02-28 02:00,28,21.15,21.15,21,21.05,351
DVK13,2013-02-28 02:30,28,21.1,21.15,21.1,21.15,353
DVK13,2013-02-28 03:00,28,21.25,21.3,21.25,21.3,475
DVK13,2013-02-28 03:30,28,21.4,21.4,21.4,21.4,25
DVK13,2013-02-28 04:30,28,21.3,21.3,21.3,21.3,1
DVK13,2013-02-28 05:00,28,21.2,21.2,21.2,21.2,12
DVK13,2013-02-28 05:30,28,21.3,21.4,21.3,21.4,20
DVK13,2013-02-28 06:30,28,21.4,21.4,21.4,21.4,11
DVK13,2013-02-28 07:00,28,21.4,21.4,21.4,21.4,2
DVK13,2013-02-28 07:30,28,21.4,21.4,21.4,21.4,1
DVK13,2013-02-28 08:00,28,21.5,21.5,21.5,21.5,28
DVK13,2013-02-28 08:30,28,21.2,21.35,21.2,21.35,161
DVK13,2013-02-28 09:00,28,21.3,21.4,21.2,21.2,70
DVK13,2013-02-28 09:30,28,21.35,21.45,21.35,21.45,155
DVK13,2013-02-28 10:00,28,21.3,21.5,21.3,21.4,903
DVK13,2013-02-28 10:30,28,21.25,21.25,21.25,21.25,80
DVK13,2013-03-01 02:30,1,21.3,21.4,21.3,21.4,11
DVK13,2013-03-01 04:30,1,21.65,21.7,21.65,21.7,130
DVK13,2013-03-01 05:30,1,21.8,21.85,21.8,21.85,20
DVK13,2013-03-01 06:00,1,21.9,21.9,21.9,21.9,10
DVK13,2013-03-01 07:00,1,22,22.2,22,22.2,80
DVK13,2013-03-01 07:30,1,22.2,22.2,22.1,22.1,115
DVK13,2013-03-01 08:00,1,22.05,22.05,22.05,22.05,20
DVK13,2013-03-01 08:30,1,22,22.15,22,22.15,112
DVK13,2013-03-01 09:00,1,22.1,22.1,21.9,21.9,90
DVK13,2013-03-01 09:30,1,21.8,21.8,21.8,21.8,50
DVK13,2013-03-01 10:00,1,21.5,22,21.5,22,724
DVK13,2013-03-01 10:30,1,21.75,21.75,21.75,21.75,10
DVK13,2013-03-04 06:30,4,21.9,21.95,21.85,21.9,50
DVK13,2013-03-04 07:00,4,21.9,21.9,21.9,21.9,20
DVK13,2013-03-04 08:00,4,21.8,21.8,21.8,21.8,20
DVK13,2013-03-04 08:30,4,21.9,21.95,21.9,21.95,30
DVK13,2013-03-04 09:00,4,21.8,21.8,21.8,21.8,10
DVK13,2013-03-04 10:00,4,21.65,21.75,21.6,21.75,716
DVK13,2013-03-05 02:00,5,21,21.15,21,21.15,68
DVK13,2013-03-05 02:30,5,20.95,20.95,20.8,20.8,46
DVK13,2013-03-05 03:00,5,20.8,20.8,20.8,20.8,14
DVK13,2013-03-05 03:30,5,20.9,20.9,20.9,20.9,36
DVK13,2013-03-05 04:00,5,20.9,21,20.9,20.9,70
DVK13,2013-03-05 05:00,5,20.9,21.1,20.9,21.1,20
DVK13,2013-03-05 05:30,5,21.1,21.1,21.1,21.1,20
DVK13,2013-03-05 06:00,5,21.1,21.1,21.1,21.1,10
DVK13,2013-03-05 08:00,5,20.9,20.9,20.9,20.9,24
DVK13,2013-03-05 08:30,5,20.9,20.9,20.9,20.9,60
DVK13,2013-03-05 09:00,5,20.8,20.85,20.8,20.8,30
DVK13,2013-03-05 09:30,5,20.8,20.8,20.8,20.8,16
DVK13,2013-03-05 10:00,5,20.8,21,20.8,21,680
DVK13,2013-03-06 02:00,6,20.6,20.65,20.6,20.6,448
DVK13,2013-03-06 03:00,6,20.6,20.6,20.6,20.6,50
DVK13,2013-03-06 04:00,6,20.6,20.6,20.6,20.6,100
DVK13,2013-03-06 07:00,6,20.5,20.5,20.5,20.5,10
DVK13,2013-03-06 07:30,6,20.55,20.55,20.55,20.55,1
DVK13,2013-03-06 09:00,6,20.8,20.8,20.8,20.8,10
DVK13,2013-03-06 09:30,6,20.8,20.85,20.8,20.85,332
DVK13,2013-03-06 10:00,6,20.9,20.9,20.75,20.8,595
DVK13,2013-03-07 07:30,7,20.7,20.7,20.7,20.7,4
DVK13,2013-03-07 08:00,7,20.7,20.7,20.7,20.7,10
DVK13,2013-03-07 08:30,7,20.6,20.7,20.6,20.65,40
DVK13,2013-03-07 09:00,7,20.5,20.55,20.45,20.45,180
DVK13,2013-03-07 10:00,7,20.45,20.45,20.4,20.4,380
DVK13,2013-03-08 02:00,8,20.2,20.2,19.9,19.9,75
DVK13,2013-03-08 02:30,8,20,20,20,20,60
DVK13,2013-03-08 03:00,8,19.9,19.9,19.9,19.9,58
DVK13,2013-03-08 03:30,8,19.9,19.9,19.9,19.9,3
DVK13,2013-03-08 04:00,8,19.9,19.9,19.9,19.9,50
DVK13,2013-03-08 04:30,8,19.8,19.8,19.8,19.8,500
DVK13,2013-03-08 05:30,8,19.75,19.75,19.75,19.75,50
DVK13,2013-03-08 06:00,8,19.8,19.8,19.8,19.8,2
DVK13,2013-03-08 06:30,8,19.8,19.8,19.8,19.8,2
DVK13,2013-03-08 07:30,8,19.65,19.65,19.65,19.65,75
DVK13,2013-03-08 08:30,8,19.7,19.75,19.65,19.75,110
DVK13,2013-03-08 09:00,8,19.85,20,19.8,20,584
DVK13,2013-03-08 09:30,8,19.95,20.1,19.95,20.1,590
DVK13,2013-03-08 10:00,8,19.95,19.95,19.75,19.8,1331
DVK13,2013-03-11 03:30,11,20.1,20.1,20.1,20.1,2
DVK13,2013-03-11 04:00,11,20.2,20.2,20.2,20.2,40
DVK13,2013-03-11 04:30,11,20.2,20.25,20.2,20.25,255
DVK13,2013-03-11 05:00,11,20.25,20.25,20.25,20.25,2
DVK13,2013-03-11 05:30,11,20.15,20.3,20.15,20.3,42
DVK13,2013-03-11 06:00,11,20.3,20.35,20.3,20.35,120
DVK13,2013-03-11 06:30,11,20.4,20.4,20.4,20.4,5
DVK13,2013-03-11 07:00,11,20.25,20.25,20.25,20.25,25
DVK13,2013-03-11 08:30,11,20.3,20.35,20.3,20.35,45
DVK13,2013-03-11 09:00,11,20.3,20.3,20.3,20.3,141
DVK13,2013-03-11 09:30,11,20.3,20.3,20.3,20.3,592
DVK13,2013-03-11 10:00,11,20.25,20.3,20.25,20.25,258
DVK13,2013-03-11 11:00,11,20.1,20.15,19.9,19.9,1275
DVK13,2013-03-12 03:00,12,19.75,20.05,19.75,20.05,76
DVK13,2013-03-12 03:30,12,19.75,19.8,19.75,19.75,176
DVK13,2013-03-12 04:00,12,19.8,19.8,19.65,19.7,40
DVK13,2013-03-12 05:00,12,19.65,19.75,19.65,19.75,120
DVK13,2013-03-12 06:00,12,19.8,19.85,19.75,19.85,48
DVK13,2013-03-12 06:30,12,19.75,19.75,19.75,19.75,1
DVK13,2013-03-12 08:00,12,19.8,19.85,19.8,19.85,601
DVK13,2013-03-12 08:30,12,19.85,19.9,19.85,19.9,200
DVK13,2013-03-12 09:00,12,19.8,19.8,19.75,19.75,251
DVK13,2013-03-12 09:30,12,19.8,19.8,19.8,19.8,55
DVK13,2013-03-12 10:00,12,19.9,19.9,19.9,19.9,200
DVK13,2013-03-12 11:00,12,20.05,20.05,19.8,19.85,1125
DVK13,2013-03-13 03:00,13,19.75,19.8,19.75,19.8,46
DVK13,2013-03-13 04:30,13,20,20,20,20,50
DVK13,2013-03-13 05:30,13,20.2,20.3,20.2,20.3,52
DVK13,2013-03-13 06:00,13,20.3,20.3,20.3,20.3,20
DVK13,2013-03-13 06:30,13,20.25,20.25,20.25,20.25,200
DVK13,2013-03-13 07:00,13,20.25,20.25,20.25,20.25,300
DVK13,2013-03-13 07:30,13,20.1,20.2,20.1,20.2,423
DVK13,2013-03-13 08:00,13,20.15,20.15,20.15,20.15,60
DVK13,2013-03-13 11:00,13,19.95,20.05,19.75,19.85,1013
DVK13,2013-03-13 11:30,13,19.85,19.85,19.85,19.85,25
DVK13,2013-03-14 03:00,14,19.45,19.45,19.4,19.4,119
DVK13,2013-03-14 03:30,14,19.4,19.45,19.35,19.45,66
DVK13,2013-03-14 04:00,14,19.45,19.45,19.35,19.35,67
DVK13,2013-03-14 04:30,14,19.35,19.35,19.35,19.35,20
DVK13,2013-03-14 05:00,14,19.35,19.35,19.35,19.35,4
DVK13,2013-03-14 05:30,14,19.4,19.5,19.35,19.5,154
DVK13,2013-03-14 06:00,14,19.5,19.6,19.5,19.6,225
DVK13,2013-03-14 06:30,14,19.6,19.6,19.25,19.25,86
DVK13,2013-03-14 07:00,14,19.45,19.5,19.4,19.4,10
DVK13,2013-03-14 07:30,14,19.3,19.3,19.2,19.25,119
DVK13,2013-03-14 08:00,14,19.3,19.3,19.3,19.3,20
DVK13,2013-03-14 08:30,14,19.3,19.45,19.3,19.35,101
DVK13,2013-03-14 09:00,14,19.55,19.55,19.55,19.55,157
DVK13,2013-03-14 10:30,14,19.45,19.45,19.4,19.45,298
DVK13,2013-03-14 11:00,14,19.4,19.4,19.25,19.25,767
DVK13,2013-03-15 03:00,15,19.1,19.25,19.1,19.2,13
DVK13,2013-03-15 04:30,15,19.6,19.75,19.6,19.75,320
DVK13,2013-03-15 06:30,15,19.7,19.7,19.7,19.7,250
DVK13,2013-03-15 07:00,15,19.6,19.6,19.6,19.6,100
DVK13,2013-03-15 08:00,15,19.6,19.6,19.6,19.6,50
DVK13,2013-03-15 08:30,15,19.55,19.8,19.55,19.8,788
DVK13,2013-03-15 09:00,15,19.8,19.9,19.8,19.9,54
DVK13,2013-03-15 09:30,15,19.75,19.75,19.65,19.65,140
DVK13,2013-03-15 10:00,15,19.5,19.5,19.5,19.5,100
DVK13,2013-03-15 11:00,15,19.5,19.5,19.5,19.5,8
DVK13,2013-03-15 11:30,15,19.45,19.45,19.45,19.45,125
DVK13,2013-03-18 03:00,18,20.15,20.2,20,20.1,239
DVK13,2013-03-18 03:30,18,20.25,20.65,20.2,20.3,132
DVK13,2013-03-18 04:00,18,20.4,20.4,20.2,20.25,224
DVK13,2013-03-18 04:30,18,20.25,20.25,20.2,20.25,16
DVK13,2013-03-18 05:00,18,20.3,20.7,20.3,20.7,196
DVK13,2013-03-18 05:30,18,20.65,21.2,20.6,21.1,193
DVK13,2013-03-18 06:00,18,20.95,20.95,20.8,20.8,6
DVK13,2013-03-18 06:30,18,20.95,20.95,20.75,20.85,901
DVK13,2013-03-18 07:00,18,20.7,20.75,20.6,20.75,35
DVK13,2013-03-18 07:30,18,20.65,20.75,20.65,20.75,120
DVK13,2013-03-18 08:00,18,20.8,20.9,20.8,20.9,176
DVK13,2013-03-18 08:30,18,20.7,20.75,20.55,20.55,162
DVK13,2013-03-18 09:00,18,20.45,20.45,20.35,20.45,4
DVK13,2013-03-18 09:30,18,20.45,20.5,20.45,20.5,189
DVK13,2013-03-18 10:00,18,20.45,20.55,20.4,20.4,79
DVK13,2013-03-18 10:30,18,20.4,20.4,20.4,20.4,10
DVK13,2013-03-18 11:00,18,20.3,20.3,19.9,20.05,396
DVK13,2013-03-19 03:00,19,20.45,20.5,20.25,20.25,32
DVK13,2013-03-19 03:30,19,20.05,20.25,20.05,20.1,208
DVK13,2013-03-19 04:00,19,20.25,20.25,20.25,20.25,14
DVK13,2013-03-19 04:30,19,20.35,20.35,20.3,20.3,3
DVK13,2013-03-19 05:00,19,20.3,20.35,20.3,20.35,102
DVK13,2013-03-19 05:30,19,20.35,20.35,20.35,20.35,4
DVK13,2013-03-19 06:00,19,20.4,20.4,20.4,20.4,6
DVK13,2013-03-19 06:30,19,20.4,20.45,20.4,20.45,179
DVK13,2013-03-19 07:30,19,20.2,20.25,20.15,20.15,20
DVK13,2013-03-19 08:00,19,20.3,20.3,20.25,20.25,10
DVK13,2013-03-19 08:30,19,20.2,20.35,20.2,20.35,237
DVK13,2013-03-19 09:00,19,20.25,20.45,20.25,20.45,20
DVK13,2013-03-19 09:30,19,20.65,20.7,20.65,20.7,21
DVK13,2013-03-19 10:30,19,20.6,21,20.6,21,52
DVK13,2013-03-19 11:00,19,21.5,21.65,21.4,21.45,578
DVK13,2013-03-20 03:00,20,21.55,21.55,20.4,20.65,827
DVK13,2013-03-20 03:30,20,20.6,21,20.6,21,694
DVK13,2013-03-20 04:00,20,20.95,21.1,20.95,21.1,780
DVK13,2013-03-20 04:30,20,21.1,21.2,21,21.15,553
DVK13,2013-03-20 05:00,20,21.25,21.25,21.05,21.2,797
DVK13,2013-03-20 05:30,20,21.1,21.35,21.1,21.35,858
DVK13,2013-03-20 06:00,20,21.15,21.15,20.9,20.9,37
DVK13,2013-03-20 06:30,20,20.8,20.8,20.7,20.7,20
DVK13,2013-03-20 07:00,20,20.9,20.9,20.5,20.6,627
DVK13,2013-03-20 08:00,20,20.6,20.6,20.55,20.6,801
DVK13,2013-03-20 08:30,20,20.5,20.55,20.45,20.55,743
DVK13,2013-03-20 09:00,20,20.55,20.55,20.5,20.5,216
DVK13,2013-03-20 09:30,20,20.55,20.55,20.55,20.55,600
DVK13,2013-03-20 10:00,20,20.55,20.6,20.55,20.6,401
DVK13,2013-03-20 10:30,20,20.65,20.8,20.65,20.65,136
DVK13,2013-03-20 11:00,20,20.55,20.7,20.45,20.55,1290
DVK13,2013-03-21 03:00,21,20.7,20.75,20.65,20.75,14
DVK13,2013-03-21 03:30,21,20.85,20.9,20.7,20.9,31
DVK13,2013-03-21 05:00,21,20.9,20.95,20.9,20.95,9
DVK13,2013-03-21 05:30,21,20.95,20.95,20.95,20.95,6
DVK13,2013-03-21 06:00,21,20.9,20.9,20.85,20.85,5
DVK13,2013-03-21 07:30,21,20.55,20.6,20.45,20.5,1406
DVK13,2013-03-21 08:00,21,20.55,20.7,20.55,20.7,500
DVK13,2013-03-21 08:30,21,20.75,20.75,20.7,20.7,1073
DVK13,2013-03-21 09:00,21,20.75,20.9,20.75,20.75,62
DVK13,2013-03-21 09:30,21,20.9,20.9,20.9,20.9,1002
DVK13,2013-03-21 10:00,21,20.7,20.75,20.7,20.7,1064
DVK13,2013-03-21 10:30,21,20.45,20.45,20.35,20.35,116
DVK13,2013-03-21 11:00,21,20.45,20.6,20.45,20.6,169
DVK13,2013-03-21 11:30,21,20.5,20.5,20.5,20.5,50
DVK13,2013-03-22 03:00,22,20.75,20.9,20.7,20.85,94
DVK13,2013-03-22 03:30,22,20.85,20.85,20.85,20.85,50
DVK13,2013-03-22 04:00,22,20.85,21,20.85,20.95,52
DVK13,2013-03-22 04:30,22,20.95,20.95,20.95,20.95,50
DVK13,2013-03-22 05:00,22,21,21,21,21,3
DVK13,2013-03-22 05:30,22,21.05,21.05,20.9,20.95,217
DVK13,2013-03-22 06:00,22,20.85,20.9,20.85,20.9,133
DVK13,2013-03-22 06:30,22,20.95,20.95,20.95,20.95,3
DVK13,2013-03-22 07:00,22,21,21,21,21,320
DVK13,2013-03-22 07:30,22,21,21,20.75,20.75,133
DVK13,2013-03-22 08:00,22,20.75,20.8,20.75,20.8,20
DVK13,2013-03-22 08:30,22,20.8,20.85,20.8,20.85,55
DVK13,2013-03-22 09:00,22,20.85,20.95,20.75,20.75,738
DVK13,2013-03-22 09:30,22,20.8,20.85,20.8,20.85,200
DVK13,2013-03-22 10:00,22,20.85,20.9,20.85,20.9,437
DVK13,2013-03-22 10:30,22,20.9,20.9,20.9,20.9,4
DVK13,2013-03-22 11:00,22,20.9,20.9,20.8,20.85,1078
DVK13,2013-03-22 11:30,22,20.75,20.75,20.75,20.75,500
DVK13,2013-03-25 03:00,25,20.05,20.05,18.05,19.3,368
DVK13,2013-03-25 03:30,25,19.7,19.95,19.7,19.8,292
DVK13,2013-03-25 04:00,25,19.85,19.85,19.55,19.55,954
DVK13,2013-03-25 04:30,25,19.4,19.5,19.4,19.45,89
DVK13,2013-03-25 05:00,25,19.5,19.5,19.4,19.45,116
DVK13,2013-03-25 05:30,25,19.45,19.45,19.45,19.45,153
DVK13,2013-03-25 06:00,25,19.5,19.6,19.5,19.6,45
DVK13,2013-03-25 06:30,25,19.6,19.65,19.5,19.6,103
DVK13,2013-03-25 07:00,25,19.55,19.55,19.55,19.55,635
DVK13,2013-03-25 07:30,25,19.6,19.8,19.6,19.8,181
DVK13,2013-03-25 08:00,25,19.95,20.25,19.95,20.25,738
DVK13,2013-03-25 08:30,25,20.2,20.2,20.1,20.1,35
DVK13,2013-03-25 09:00,25,20.25,20.3,20.2,20.3,167
DVK13,2013-03-25 09:30,25,20.3,20.65,20.3,20.65,67
DVK13,2013-03-25 10:00,25,20.7,21.1,20.7,21.1,113
DVK13,2013-03-25 10:30,25,21.3,21.3,21.05,21.05,160
DVK13,2013-03-25 11:00,25,21.05,21.3,21,21.3,707
DVK13,2013-03-26 03:00,26,21.05,21.3,21,21.3,625
DVK13,2013-03-26 03:30,26,21.2,21.2,21.05,21.2,658
DVK13,2013-03-26 04:00,26,21.2,21.2,21.2,21.2,21
DVK13,2013-03-26 04:30,26,21.1,21.1,21.1,21.1,125
DVK13,2013-03-26 05:00,26,21,21,20.95,21,138
DVK13,2013-03-26 05:30,26,20.9,21,20.8,21,173
DVK13,2013-03-26 06:00,26,21,21,20.8,21,56
DVK13,2013-03-26 06:30,26,21.15,21.4,21.1,21.35,125
DVK13,2013-03-26 07:00,26,21.4,21.45,21.15,21.15,247
DVK13,2013-03-26 07:30,26,21.25,21.3,21.2,21.2,352
DVK13,2013-03-26 08:00,26,21.2,21.2,21,21.05,206
DVK13,2013-03-26 08:30,26,21,21.1,21,21.1,232
DVK13,2013-03-26 09:00,26,21,21.1,20.95,21.1,110
DVK13,2013-03-26 09:30,26,21.1,21.4,21,21.25,87
DVK13,2013-03-26 10:00,26,21.4,21.4,21.35,21.35,100
DVK13,2013-03-26 10:30,26,21.25,21.25,21.15,21.25,102
DVK13,2013-03-26 11:00,26,21.3,21.5,21.3,21.5,1069
DVK13,2013-03-27 03:00,27,21.5,21.5,21,21.5,176
DVK13,2013-03-27 03:30,27,21.5,21.5,21.4,21.4,100
DVK13,2013-03-27 04:00,27,21.6,21.6,21.6,21.6,21
DVK13,2013-03-27 04:30,27,21.65,21.85,21.65,21.75,24
DVK13,2013-03-27 05:00,27,21.8,21.85,21.7,21.85,401
DVK13,2013-03-27 05:30,27,21.85,22,21.85,21.9,130
DVK13,2013-03-27 06:00,27,21.85,22.2,21.75,22.2,111
DVK13,2013-03-27 06:30,27,22.2,22.35,22.2,22.25,268
DVK13,2013-03-27 07:00,27,22.3,22.4,22.25,22.25,254
DVK13,2013-03-27 07:30,27,22.15,22.2,22.05,22.15,387
DVK13,2013-03-27 08:00,27,22.1,22.2,22.1,22.2,128
DVK13,2013-03-27 08:30,27,22.15,22.2,22.05,22.1,275
DVK13,2013-03-27 09:00,27,22.1,22.15,21.95,21.95,114
DVK13,2013-03-27 09:30,27,22,22.05,21.9,21.95,126
DVK13,2013-03-27 10:00,27,22,22.05,21.9,21.9,258
DVK13,2013-03-27 10:30,27,21.75,21.8,21.75,21.8,40
DVK13,2013-03-27 11:00,27,21.85,21.85,21.6,21.7,737
DVK13,2013-03-28 03:00,28,21.85,22.1,21.5,21.5,125
DVK13,2013-03-28 03:30,28,21.55,21.8,21.55,21.8,11
DVK13,2013-03-28 04:00,28,21.8,21.9,21.8,21.9,100
DVK13,2013-03-28 04:30,28,21.85,21.85,21.8,21.8,86
DVK13,2013-03-28 05:00,28,21.8,21.85,21.65,21.7,383
DVK13,2013-03-28 05:30,28,21.65,21.65,21.5,21.5,405
DVK13,2013-03-28 06:00,28,21.3,21.5,21.3,21.5,141
DVK13,2013-03-28 06:30,28,21.5,21.5,21.5,21.5,160
DVK13,2013-03-28 07:00,28,21.35,21.4,21.35,21.4,33
DVK13,2013-03-28 07:30,28,21.4,21.45,21.4,21.45,35
DVK13,2013-03-28 08:00,28,21.5,21.5,21.4,21.4,71
DVK13,2013-03-28 08:30,28,21.35,21.35,21.35,21.35,363
DVK13,2013-03-28 09:00,28,21.4,21.45,21.4,21.45,15
DVK13,2013-03-28 09:30,28,21.45,21.45,21.35,21.35,56
DVK13,2013-03-28 10:00,28,21.25,21.5,21.25,21.5,29
DVK13,2013-03-28 10:30,28,21.55,21.55,21.55,21.55,16
DVK13,2013-03-28 11:00,28,21.55,21.75,21.55,21.75,97
DVK13,2013-04-02 02:00,2,21.7,21.8,21.3,21.3,73
DVK13,2013-04-02 02:30,2,21.2,21.2,21.15,21.15,7
DVK13,2013-04-02 03:00,2,21.15,21.15,21.1,21.1,31
DVK13,2013-04-02 03:30,2,21.1,21.2,21.1,21.1,264
DVK13,2013-04-02 04:00,2,21.1,21.1,21.1,21.1,484
DVK13,2013-04-02 04:30,2,21.05,21.15,21.05,21.05,8
DVK13,2013-04-02 05:00,2,20.9,20.95,20.85,20.85,893
DVK13,2013-04-02 07:00,2,20.9,20.9,20.8,20.9,110
DVK13,2013-04-02 08:30,2,21,21,20.9,20.9,236
DVK13,2013-04-02 09:00,2,20.9,20.9,20.85,20.85,347
DVK13,2013-04-02 09:30,2,20.85,20.85,20.8,20.8,175
DVK13,2013-04-02 10:00,2,20.6,20.6,20.5,20.5,121
DVK13,2013-04-03 02:00,3,20.7,20.75,20.65,20.7,93
DVK13,2013-04-03 02:30,3,20.65,20.7,20.65,20.7,3
DVK13,2013-04-03 03:00,3,20.65,20.65,20.55,20.55,252
DVK13,2013-04-03 03:30,3,20.55,20.6,20.55,20.6,72
DVK13,2013-04-03 04:00,3,20.55,20.55,20.55,20.55,15
DVK13,2013-04-03 04:30,3,20.55,20.55,20.5,20.5,218
DVK13,2013-04-03 05:00,3,20.35,20.35,20.35,20.35,829
DVK13,2013-04-03 05:30,3,20.4,20.45,20.4,20.45,42
DVK13,2013-04-03 06:00,3,20.45,20.55,20.45,20.5,77
DVK13,2013-04-03 07:00,3,20.35,20.4,20.3,20.4,52
DVK13,2013-04-03 07:30,3,20.4,20.4,20.35,20.35,13
DVK13,2013-04-03 08:30,3,20.4,20.55,20.4,20.55,123
DVK13,2013-04-03 09:00,3,20.6,20.65,20.6,20.65,46
DVK13,2013-04-03 09:30,3,20.7,20.75,20.65,20.7,85
DVK13,2013-04-03 10:00,3,20.8,21,20.8,21,497
DVK13,2013-04-04 02:00,4,20.9,20.9,20.65,20.8,188
DVK13,2013-04-04 02:30,4,20.8,20.8,20.6,20.65,294
DVK13,2013-04-04 03:00,4,20.75,20.75,20.75,20.75,10
DVK13,2013-04-04 03:30,4,20.7,20.7,20.65,20.65,3
DVK13,2013-04-04 04:00,4,20.7,20.7,20.65,20.65,58
DVK13,2013-04-04 05:00,4,20.7,20.75,20.7,20.75,51
DVK13,2013-04-04 06:00,4,20.5,20.55,20.5,20.55,13
DVK13,2013-04-04 06:30,4,20.6,20.6,20.6,20.6,2
DVK13,2013-04-04 07:00,4,20.65,20.65,20.65,20.65,50
DVK13,2013-04-04 07:30,4,20.7,20.95,20.7,20.9,16
DVK13,2013-04-04 08:00,4,21,21,20.95,20.95,18
DVK13,2013-04-04 08:30,4,21,21,20.8,20.8,86
DVK13,2013-04-04 09:00,4,20.85,21.25,20.85,21.25,83
DVK13,2013-04-04 09:30,4,21.2,21.2,21.15,21.15,12
DVK13,2013-04-04 10:00,4,21.25,21.35,21.25,21.3,167
DVK13,2013-04-04 10:30,4,21.3,21.3,21.3,21.3,20
DVK13,2013-04-05 02:00,5,21.35,21.35,21.15,21.15,6
DVK13,2013-04-05 02:30,5,21.15,21.15,21.15,21.15,9
DVK13,2013-04-05 03:00,5,21.1,21.1,21.1,21.1,5
DVK13,2013-04-05 04:00,5,21.15,21.2,21.15,21.2,13
DVK13,2013-04-05 04:30,5,21.2,21.45,21.2,21.45,13
DVK13,2013-04-05 05:00,5,21.5,22.1,21.5,21.9,343
DVK13,2013-04-05 05:30,5,22.05,22.25,22.05,22.25,287
DVK13,2013-04-05 06:00,5,22.1,22.1,22.1,22.1,10
DVK13,2013-04-05 06:30,5,22.25,22.25,22.15,22.15,150
DVK13,2013-04-05 07:00,5,22,22,22,22,4
DVK13,2013-04-05 07:30,5,22.1,22.35,22.1,22.25,172
DVK13,2013-04-05 08:00,5,22.15,22.15,22.15,22.15,150
DVK13,2013-04-05 08:30,5,22.2,22.25,22.1,22.2,242
DVK13,2013-04-05 09:00,5,22.35,22.55,22.35,22.4,451
DVK13,2013-04-05 09:30,5,22.35,22.4,22.3,22.3,154
DVK13,2013-04-05 10:00,5,22.2,22.25,22.05,22.15,190
DVK13,2013-04-05 10:30,5,22.15,22.15,22.15,22.15,2
DVK13,2013-04-08 02:00,8,22.05,22.05,21.9,22.05,317
DVK13,2013-04-08 02:30,8,22,22.05,21.95,22,366
DVK13,2013-04-08 03:00,8,22,22.15,22,22.1,140
DVK13,2013-04-08 03:30,8,22.1,22.1,22,22,79
DVK13,2013-04-08 04:00,8,21.9,21.95,21.8,21.85,282
DVK13,2013-04-08 04:30,8,22,22,21.85,21.9,55
DVK13,2013-04-08 05:30,8,21.6,21.7,21.6,21.7,16
DVK13,2013-04-08 06:00,8,21.8,21.8,21.65,21.65,26
DVK13,2013-04-08 06:30,8,21.7,21.7,21.7,21.7,6
DVK13,2013-04-08 07:00,8,21.6,21.6,21.6,21.6,133
DVK13,2013-04-08 07:30,8,21.6,21.6,21.55,21.55,345
DVK13,2013-04-08 08:00,8,21.55,21.65,21.55,21.65,108
DVK13,2013-04-08 08:30,8,21.65,21.8,21.65,21.8,521
DVK13,2013-04-08 09:00,8,21.7,21.7,21.65,21.65,20
DVK13,2013-04-08 09:30,8,21.6,21.6,21.6,21.6,99
DVK13,2013-04-08 10:00,8,21.55,21.7,21.55,21.7,963
DVK13,2013-04-08 10:30,8,21.65,21.65,21.65,21.65,51
DVK13,2013-04-09 02:00,9,21.2,21.45,21.2,21.45,344
DVK13,2013-04-09 02:30,9,21.4,21.4,21.2,21.25,469
DVK13,2013-04-09 03:00,9,21.25,21.25,21.1,21.1,187
DVK13,2013-04-09 03:30,9,20.95,21,20.9,21,240
DVK13,2013-04-09 04:00,9,21.05,21.05,20.95,20.95,126
DVK13,2013-04-09 04:30,9,20.95,21,20.95,21,223
DVK13,2013-04-09 05:00,9,21,21,20.95,20.95,10
DVK13,2013-04-09 05:30,9,21,21.05,21,21.05,112
DVK13,2013-04-09 06:00,9,21.05,21.05,21.05,21.05,16
DVK13,2013-04-09 06:30,9,21.05,21.05,21.05,21.05,94
DVK13,2013-04-09 07:00,9,21.05,21.1,21,21.05,15
DVK13,2013-04-09 07:30,9,21.05,21.05,21,21.05,110
DVK13,2013-04-09 08:00,9,21.05,21.1,21.05,21.1,113
DVK13,2013-04-09 08:30,9,21.1,21.4,21.1,21.4,393
DVK13,2013-04-09 09:00,9,21.35,21.45,21.3,21.3,115
DVK13,2013-04-09 09:30,9,21.3,21.35,21.25,21.35,1300
DVK13,2013-04-09 10:00,9,21.3,21.3,21.2,21.3,718
DVK13,2013-04-10 02:00,10,21,21,20.7,20.7,124
DVK13,2013-04-10 02:30,10,20.65,20.65,20.6,20.6,262
DVK13,2013-04-10 03:00,10,20.65,20.65,20.45,20.5,148
DVK13,2013-04-10 03:30,10,20.5,20.55,20.5,20.5,83
DVK13,2013-04-10 04:00,10,20.5,20.5,20.3,20.3,129
DVK13,2013-04-10 04:30,10,20.4,20.4,20.3,20.35,75
DVK13,2013-04-10 05:00,10,20.4,20.45,20.35,20.35,55
DVK13,2013-04-10 05:30,10,20.3,20.3,20.15,20.2,260
DVK13,2013-04-10 06:00,10,20.2,20.2,20.15,20.2,905
DVK13,2013-04-10 06:30,10,20.25,20.25,20.2,20.2,219
DVK13,2013-04-10 07:00,10,20.2,20.35,20.2,20.35,202
DVK13,2013-04-10 07:30,10,20.35,20.35,20.3,20.35,71
DVK13,2013-04-10 08:00,10,20.35,20.35,20.25,20.25,517
DVK13,2013-04-10 08:30,10,20.2,20.25,20.1,20.15,501
DVK13,2013-04-10 09:00,10,20.1,20.15,20,20.15,243
DVK13,2013-04-10 09:30,10,20.05,20.05,19.85,19.85,14
DVK13,2013-04-10 10:00,10,20,20.25,19.95,20.15,849
DVK13,2013-04-10 10:30,10,20.15,20.15,20.15,20.15,31
DVK13,2013-04-11 02:00,11,19.85,20.15,19.8,20.1,412
DVK13,2013-04-11 02:30,11,20,20.05,19.95,20,1095
DVK13,2013-04-11 03:00,11,20.1,20.1,20.05,20.1,184
DVK13,2013-04-11 03:30,11,20.1,20.1,19.95,19.95,118
DVK13,2013-04-11 04:00,11,19.95,20,19.95,20,9
DVK13,2013-04-11 04:30,11,20,20,20,20,11
DVK13,2013-04-11 05:00,11,19.95,20,19.95,20,7
DVK13,2013-04-11 05:30,11,20,20,20,20,3
DVK13,2013-04-11 06:00,11,20,20,20,20,5
DVK13,2013-04-11 07:00,11,20.05,20.15,20.05,20.15,14
DVK13,2013-04-11 07:30,11,20.05,20.1,20,20.05,230
DVK13,2013-04-11 08:00,11,20.05,20.05,20.05,20.05,663
DVK13,2013-04-11 08:30,11,20.05,20.1,20.05,20.1,118
DVK13,2013-04-11 09:00,11,20.05,20.1,20.05,20.1,51
DVK13,2013-04-11 09:30,11,20,20,19.85,19.9,281
DVK13,2013-04-11 10:00,11,19.85,19.95,19.8,19.9,687
DVK13,2013-04-11 10:30,11,19.9,19.9,19.9,19.9,100
DVK13,2013-04-12 02:00,12,19.75,20.1,19.75,20.1,27
DVK13,2013-04-12 02:30,12,20,20.1,19.9,20.1,231
DVK13,2013-04-12 03:00,12,20,20.3,20,20.25,366
DVK13,2013-04-12 03:30,12,20.2,20.3,20.2,20.25,160
DVK13,2013-04-12 04:00,12,20.2,20.55,20.2,20.5,162
DVK13,2013-04-12 04:30,12,20.4,20.4,20.35,20.35,2
DVK13,2013-04-12 06:00,12,20.25,20.3,20.25,20.3,14
DVK13,2013-04-12 06:30,12,20.25,20.25,20.25,20.25,61
DVK13,2013-04-12 07:00,12,20.25,20.35,20.25,20.35,252
DVK13,2013-04-12 07:30,12,20.5,20.5,20.5,20.5,1
DVK13,2013-04-12 08:00,12,20.35,20.35,20.35,20.35,2
DVK13,2013-04-12 08:30,12,20.35,20.4,20.25,20.35,729
DVK13,2013-04-12 09:00,12,20.3,20.4,20.3,20.35,576
DVK13,2013-04-12 09:30,12,20.5,20.5,20.5,20.5,9
DVK13,2013-04-12 10:00,12,20.6,20.7,20.55,20.55,484
DVK13,2013-04-15 02:00,15,20.4,20.7,20.25,20.25,373
DVK13,2013-04-15 02:30,15,20.25,20.45,20.15,20.45,151
DVK13,2013-04-15 03:00,15,20.55,21.2,20.55,21.2,466
DVK13,2013-04-15 03:30,15,21.1,21.1,20.9,20.9,228
DVK13,2013-04-15 04:00,15,20.85,20.9,20.85,20.9,15
DVK13,2013-04-15 04:30,15,20.85,21.05,20.85,21,142
DVK13,2013-04-15 05:00,15,21.05,21.05,21,21.05,151
DVK13,2013-04-15 05:30,15,21.05,21.05,21,21,11
DVK13,2013-04-15 06:00,15,21,21,21,21,28
DVK13,2013-04-15 06:30,15,21,21,20.9,20.9,152
DVK13,2013-04-15 07:00,15,20.9,20.9,20.7,20.75,173
DVK13,2013-04-15 07:30,15,20.75,20.75,20.5,20.6,128
DVK13,2013-04-15 08:00,15,20.6,20.6,20.5,20.6,244
DVK13,2013-04-15 08:30,15,20.65,20.65,20.6,20.6,5
DVK13,2013-04-15 09:00,15,20.65,20.7,20.6,20.65,241
DVK13,2013-04-15 09:30,15,20.6,20.65,20.5,20.5,104
DVK13,2013-04-15 10:00,15,20.55,20.8,20.55,20.7,1528
DVK13,2013-04-16 02:00,16,20.9,21.2,20.65,20.7,746
DVK13,2013-04-16 02:30,16,20.65,21,20.65,20.9,362
DVK13,2013-04-16 03:00,16,21,21.3,21,21.3,305
DVK13,2013-04-16 03:30,16,21.25,21.3,21.2,21.25,465
DVK13,2013-04-16 04:00,16,21.15,21.25,21.15,21.15,136
DVK13,2013-04-16 04:30,16,21.2,21.2,21.1,21.1,354
DVK13,2013-04-16 05:00,16,21.15,21.15,21.05,21.15,113
DVK13,2013-04-16 05:30,16,21.15,21.15,21.15,21.15,56
DVK13,2013-04-16 06:00,16,21.1,21.2,21.1,21.1,58
DVK13,2013-04-16 06:30,16,21.1,21.1,20.95,20.95,454
DVK13,2013-04-16 07:00,16,21,21,20.7,20.7,937
DVK13,2013-04-16 07:30,16,20.7,20.75,20.65,20.65,416
DVK13,2013-04-16 08:00,16,20.65,20.65,20.45,20.5,151
DVK13,2013-04-16 08:30,16,20.5,20.6,20.5,20.5,494
DVK13,2013-04-16 09:00,16,20.6,20.75,20.6,20.7,1176
DVK13,2013-04-16 09:30,16,20.75,20.9,20.75,20.85,77
DVK13,2013-04-16 10:00,16,20.9,20.9,20.7,20.7,878
DVK13,2013-04-17 02:00,17,20.35,20.8,20.35,20.75,709
DVK13,2013-04-17 02:30,17,20.8,21.5,20.8,21.2,1155
DVK13,2013-04-17 03:00,17,21.05,21.25,21.05,21.1,114
DVK13,2013-04-17 03:30,17,21.15,21.15,21,21.1,154
DVK13,2013-04-17 04:00,17,21,21.05,20.95,21.05,139
DVK13,2013-04-17 04:30,17,21,21.05,20.5,20.7,3002
DVK13,2013-04-17 05:00,17,20.7,21.3,20.6,21.3,1084
DVK13,2013-04-17 05:30,17,21.3,21.35,21.25,21.25,336
DVK13,2013-04-17 06:00,17,21.4,21.6,21.25,21.45,592
DVK13,2013-04-17 06:30,17,21.55,21.6,21.45,21.6,77
DVK13,2013-04-17 07:00,17,21.6,21.6,21.5,21.55,510
DVK13,2013-04-17 07:30,17,21.55,21.55,21.5,21.5,121
DVK13,2013-04-17 08:00,17,21.45,21.5,21.35,21.4,243
DVK13,2013-04-17 08:30,17,21.4,21.55,21.4,21.45,442
DVK13,2013-04-17 09:00,17,21.45,21.6,21.35,21.6,318
DVK13,2013-04-17 09:30,17,21.65,22.15,21.65,22.15,836
DVK13,2013-04-17 10:00,17,22.15,22.2,21.95,22.05,2230
DVK13,2013-04-18 02:00,18,21.95,22.1,21.85,21.9,1006
DVK13,2013-04-18 02:30,18,21.75,21.85,21.7,21.7,58
DVK13,2013-04-18 03:00,18,21.65,21.65,21.4,21.4,164
DVK13,2013-04-18 03:30,18,21.35,21.4,21.15,21.2,262
DVK13,2013-04-18 04:00,18,21.15,21.25,21.1,21.1,225
DVK13,2013-04-18 04:30,18,21.05,21.1,21.05,21.1,56
DVK13,2013-04-18 05:00,18,21.05,21.3,21.05,21.3,359
DVK13,2013-04-18 05:30,18,21.3,21.3,21.3,21.3,96
DVK13,2013-04-18 06:00,18,21.2,21.2,21.2,21.2,105
DVK13,2013-04-18 06:30,18,21.2,21.25,21.2,21.2,51
DVK13,2013-04-18 07:00,18,21.35,21.45,21.35,21.45,33
DVK13,2013-04-18 07:30,18,21.45,21.45,21.45,21.45,156
DVK13,2013-04-18 08:00,18,21.5,21.6,21.5,21.55,428
DVK13,2013-04-18 08:30,18,21.6,22.1,21.6,22.1,435
DVK13,2013-04-18 09:00,18,22.1,22.35,22.1,22.25,1112
DVK13,2013-04-18 09:30,18,22.2,22.2,21.75,21.8,979
DVK13,2013-04-18 10:00,18,21.8,22,21.75,22,920
DVK13,2013-04-18 10:30,18,22.2,22.2,22.2,22.2,200
DVK13,2013-04-19 02:00,19,22,22,21.65,21.65,448
DVK13,2013-04-19 02:30,19,21.55,21.55,21.3,21.35,314
DVK13,2013-04-19 03:00,19,21.3,21.4,21.3,21.4,58
DVK13,2013-04-19 04:00,19,21.3,21.3,21.15,21.25,88
DVK13,2013-04-19 04:30,19,21.15,21.25,21.15,21.2,178
DVK13,2013-04-19 05:00,19,21.1,21.1,20.95,21,140
DVK13,2013-04-19 05:30,19,21.05,21.1,20.95,20.95,398
DVK13,2013-04-19 06:00,19,21,21,20.95,20.95,212
DVK13,2013-04-19 06:30,19,21,21,21,21,5
DVK13,2013-04-19 07:00,19,21.1,21.35,21.1,21.35,884
DVK13,2013-04-19 07:30,19,21.3,21.5,21.25,21.5,585
DVK13,2013-04-19 08:00,19,21.4,21.4,21.3,21.3,27
DVK13,2013-04-19 08:30,19,21.25,21.4,21.1,21.35,289
DVK13,2013-04-19 09:00,19,21.35,21.35,21.25,21.35,255
DVK13,2013-04-19 09:30,19,21.4,21.45,21.2,21.2,760
DVK13,2013-04-19 10:00,19,21.15,21.2,21.05,21.05,1266
DVK13,2013-04-22 07:00,22,20.5,20.55,20.5,20.55,143
DVK13,2013-04-22 07:30,22,20.55,20.7,20.5,20.7,38
DVK13,2013-04-22 08:00,22,20.75,20.75,20.55,20.7,350
DVK13,2013-04-22 08:30,22,20.65,20.9,20.65,20.9,392
DVK13,2013-04-22 09:00,22,20.95,21.3,20.95,21.25,336
DVK13,2013-04-22 09:30,22,21.25,21.3,21.15,21.15,133
DVK13,2013-04-22 10:00,22,21.1,21.1,20.85,20.9,435
DVK13,2013-04-22 10:30,22,20.85,20.85,20.85,20.85,2
DVK13,2013-04-23 02:00,23,20.9,20.9,20.5,20.6,579
DVK13,2013-04-23 02:30,23,20.7,20.75,20.45,20.6,69
DVK13,2013-04-23 03:00,23,20.7,20.8,20.7,20.8,14
DVK13,2013-04-23 03:30,23,20.75,20.8,20.75,20.75,12
DVK13,2013-04-23 04:00,23,20.7,20.7,20.45,20.45,71
DVK13,2013-04-23 04:30,23,20.45,20.45,20.4,20.4,800
DVK13,2013-04-23 05:00,23,20.4,20.45,20.4,20.45,231
DVK13,2013-04-23 05:30,23,20.35,20.35,20.2,20.2,290
DVK13,2013-04-23 06:00,23,20.15,20.15,20.05,20.1,314
DVK13,2013-04-23 06:30,23,20.1,20.1,19.95,19.95,578
DVK13,2013-04-23 07:00,23,19.95,20,19.9,19.9,168
DVK13,2013-04-23 07:30,23,20,20.1,20,20.05,88
DVK13,2013-04-23 08:00,23,20.05,20.2,20.05,20.1,82
DVK13,2013-04-23 08:30,23,20.05,20.05,20,20,177
DVK13,2013-04-23 09:00,23,20.05,20.05,19.85,19.9,1460
DVK13,2013-04-23 09:30,23,19.95,19.95,19.85,19.85,604
DVK13,2013-04-23 10:00,23,19.85,19.85,19.8,19.85,52
DVK13,2013-04-23 10:30,23,19.8,19.8,19.8,19.8,7
DVK13,2013-04-24 02:00,24,19.8,19.95,19.35,19.35,419
DVK13,2013-04-24 02:30,24,19.4,19.6,19.4,19.55,630
DVK13,2013-04-24 03:00,24,19.55,19.6,19.4,19.55,579
DVK13,2013-04-24 03:30,24,19.55,19.7,19.55,19.55,110
DVK13,2013-04-24 04:00,24,19.55,19.55,19.55,19.55,31
DVK13,2013-04-24 04:30,24,19.55,19.55,19.55,19.55,80
DVK13,2013-04-24 05:00,24,19.6,19.6,19.6,19.6,1
DVK13,2013-04-24 06:00,24,19.6,19.6,19.6,19.6,3
DVK13,2013-04-24 06:30,24,19.6,19.6,19.55,19.55,100
DVK13,2013-04-24 07:00,24,19.65,19.7,19.65,19.7,315
DVK13,2013-04-24 07:30,24,19.7,19.75,19.7,19.75,51
DVK13,2013-04-24 08:00,24,19.8,19.8,19.7,19.75,347
DVK13,2013-04-24 08:30,24,19.75,19.8,19.7,19.8,636
DVK13,2013-04-24 09:00,24,19.75,19.75,19.75,19.75,348
DVK13,2013-04-24 09:30,24,19.7,19.75,19.6,19.65,741
DVK13,2013-04-24 10:00,24,19.65,19.8,19.6,19.7,654
DVK13,2013-04-25 02:00,25,19.6,19.6,19.55,19.55,123
DVK13,2013-04-25 02:30,25,19.6,19.7,19.6,19.6,378
DVK13,2013-04-25 03:00,25,19.6,19.6,19.6,19.6,39
DVK13,2013-04-25 03:30,25,19.7,19.75,19.65,19.65,18
DVK13,2013-04-25 04:00,25,19.65,19.7,19.65,19.7,6
DVK13,2013-04-25 04:30,25,19.7,19.7,19.7,19.7,4
DVK13,2013-04-25 05:00,25,19.7,19.7,19.7,19.7,1
DVK13,2013-04-25 05:30,25,19.85,19.85,19.65,19.65,30
DVK13,2013-04-25 06:00,25,19.65,19.65,19.6,19.6,105
DVK13,2013-04-25 06:30,25,19.6,19.6,19.6,19.6,21
DVK13,2013-04-25 07:30,25,19.75,19.85,19.75,19.85,90
DVK13,2013-04-25 08:00,25,19.8,19.9,19.8,19.9,48
DVK13,2013-04-25 08:30,25,20,20.05,19.85,19.85,83
DVK13,2013-04-25 09:00,25,19.85,19.85,19.75,19.8,28
DVK13,2013-04-25 09:30,25,19.75,19.8,19.75,19.8,562
DVK13,2013-04-25 10:00,25,19.8,19.8,19.7,19.7,242
DVK13,2013-04-25 10:30,25,19.7,19.7,19.7,19.7,2
DVK13,2013-04-26 02:00,26,19.75,19.85,19.7,19.8,253
DVK13,2013-04-26 02:30,26,19.8,19.8,19.75,19.8,129
DVK13,2013-04-26 03:00,26,19.8,19.8,19.75,19.75,41
DVK13,2013-04-26 03:30,26,20,20,20,20,1
DVK13,2013-04-26 04:30,26,20.05,20.05,20.05,20.05,75
DVK13,2013-04-26 05:30,26,20.05,20.05,20.05,20.05,48
DVK13,2013-04-26 06:00,26,20,20,20,20,45
DVK13,2013-04-26 07:00,26,20,20.1,19.95,20.1,76
DVK13,2013-04-26 07:30,26,20.15,20.25,20.15,20.25,586
DVK13,2013-04-26 08:00,26,20.25,20.35,20.25,20.35,284
DVK13,2013-04-26 08:30,26,20.3,20.3,20.3,20.3,19
DVK13,2013-04-26 09:00,26,20.25,20.3,20.2,20.25,207
DVK13,2013-04-26 09:30,26,20.2,20.3,20.1,20.25,73
DVK13,2013-04-26 10:00,26,20.25,20.3,20.2,20.25,173
DVK13,2013-04-26 10:30,26,20.2,20.2,20.2,20.2,3
DVK13,2013-04-29 02:00,29,19.7,19.75,19.45,19.65,68
DVK13,2013-04-29 02:30,29,19.75,19.75,19.75,19.75,4
DVK13,2013-04-29 03:00,29,19.8,19.95,19.75,19.75,64
DVK13,2013-04-29 04:00,29,19.8,19.9,19.8,19.9,7
DVK13,2013-04-29 04:30,29,20,20.1,20,20.05,129
DVK13,2013-04-29 05:00,29,20.05,20.05,20,20,21
DVK13,2013-04-29 07:00,29,20.05,20.1,20,20,72
DVK13,2013-04-29 07:30,29,20,20,19.95,20,54
DVK13,2013-04-29 08:00,29,20,20,19.9,19.9,88
DVK13,2013-04-29 08:30,29,19.9,20,19.9,19.95,392
DVK13,2013-04-29 09:00,29,19.95,20,19.95,20,41
DVK13,2013-04-29 09:30,29,19.9,19.9,19.8,19.8,257
DVK13,2013-04-29 10:00,29,19.8,20.05,19.8,20,309
DVK13,2013-04-29 10:30,29,19.95,19.95,19.95,19.95,2
DVK13,2013-04-30 06:00,30,19.95,20,19.95,20,70
DVK13,2013-04-30 07:00,30,20,20,20,20,38
DVK13,2013-04-30 07:30,30,20,20.05,20,20.05,52
DVK13,2013-04-30 08:00,30,20,20,19.95,19.95,49
DVK13,2013-04-30 08:30,30,19.95,20.2,19.9,20.15,374
DVK13,2013-04-30 09:00,30,20.1,20.25,20.1,20.15,394
DVK13,2013-04-30 09:30,30,20.15,20.15,20.1,20.1,301
DVK13,2013-04-30 10:00,30,20.1,20.1,20.1,20.1,4
DVK13,2013-04-30 10:30,30,20,20,20,20,2
DVK13,2013-05-02 02:00,2,20.15,20.5,20.1,20.1,869
DVK13,2013-05-02 02:30,2,20.1,20.1,19.75,19.75,455
DVK13,2013-05-02 03:00,2,19.75,19.85,19.75,19.85,808
DVK13,2013-05-02 03:30,2,19.85,19.85,19.85,19.85,1
DVK13,2013-05-02 04:00,2,19.9,19.9,19.9,19.9,51
DVK13,2013-05-02 04:30,2,19.85,19.85,19.8,19.85,302
DVK13,2013-05-02 05:00,2,19.85,19.9,19.8,19.8,258
DVK13,2013-05-02 05:30,2,19.8,19.8,19.75,19.75,408
DVK13,2013-05-02 06:00,2,19.7,19.8,19.7,19.8,93
DVK13,2013-05-02 06:30,2,19.75,19.75,19.45,19.55,493
DVK13,2013-05-02 07:00,2,19.55,19.55,19.5,19.55,200
DVK13,2013-05-02 07:30,2,19.45,19.75,19.2,19.7,560
DVK13,2013-05-02 08:00,2,19.75,20,19.75,19.75,567
DVK13,2013-05-02 08:30,2,19.75,19.75,19.55,19.65,164
DVK13,2013-05-02 09:00,2,19.65,19.7,19.6,19.6,227
DVK13,2013-05-02 09:30,2,19.55,19.55,19.45,19.45,121
DVK13,2013-05-02 10:00,2,19.4,19.4,19.2,19.25,1026
DVK13,2013-05-02 10:30,2,19.25,19.25,19.25,19.25,11
DVK13,2013-05-03 02:00,3,19,19.1,18.95,19.1,195
DVK13,2013-05-03 02:30,3,19.1,19.15,19.05,19.1,215
DVK13,2013-05-03 03:00,3,19.05,19.1,19.05,19.1,69
DVK13,2013-05-03 03:30,3,19.1,19.1,19.1,19.1,54
DVK13,2013-05-03 04:00,3,19.1,19.1,19.1,19.1,5
DVK13,2013-05-03 04:30,3,19.1,19.1,19,19,270
DVK13,2013-05-03 05:00,3,19,19,18.95,18.95,200
DVK13,2013-05-03 05:30,3,19.05,19.05,19.05,19.05,1
DVK13,2013-05-03 06:00,3,19,19,19,19,26
DVK13,2013-05-03 06:30,3,19,19,19,19,1
DVK13,2013-05-03 07:00,3,19.05,19.05,18.85,18.85,101
DVK13,2013-05-03 07:30,3,18.85,18.85,18.5,18.65,1383
DVK13,2013-05-03 08:00,3,18.65,18.75,18.65,18.65,577
DVK13,2013-05-03 08:30,3,18.7,18.7,18.55,18.65,196
DVK13,2013-05-03 09:00,3,18.7,18.75,18.6,18.65,48
DVK13,2013-05-03 09:30,3,18.7,18.7,18.65,18.7,242
DVK13,2013-05-03 10:00,3,18.7,18.7,18.55,18.6,660
DVK13,2013-05-03 10:30,3,18.6,18.6,18.6,18.6,1
DVK13,2013-05-06 02:00,6,18.45,18.75,18.4,18.6,65
DVK13,2013-05-06 02:30,6,18.6,18.6,18.5,18.5,18
DVK13,2013-05-06 03:00,6,18.55,18.55,18.45,18.5,13
DVK13,2013-05-06 04:00,6,18.55,18.55,18.5,18.55,18
DVK13,2013-05-06 04:30,6,18.55,18.55,18.45,18.45,281
DVK13,2013-05-06 05:00,6,18.5,18.5,18.5,18.5,14
DVK13,2013-05-06 05:30,6,18.55,18.55,18.55,18.55,9
DVK13,2013-05-06 06:00,6,18.55,18.55,18.5,18.55,4
DVK13,2013-05-06 06:30,6,18.55,18.55,18.5,18.5,11
DVK13,2013-05-06 07:00,6,18.5,18.55,18.5,18.55,14
DVK13,2013-05-06 08:30,6,18.55,18.6,18.55,18.6,38
DVK13,2013-05-06 09:00,6,18.55,18.55,18.5,18.5,75
DVK13,2013-05-06 09:30,6,18.5,18.55,18.5,18.55,88
DVK13,2013-05-06 10:00,6,18.6,18.6,18.45,18.45,158
DVK13,2013-05-06 10:30,6,18.45,18.45,18.45,18.45,1
DVK13,2013-05-07 02:00,7,18.1,18.5,18.1,18.3,546
DVK13,2013-05-07 02:30,7,18.3,18.35,18.25,18.25,74
DVK13,2013-05-07 03:00,7,18.25,18.3,18.1,18.1,284
DVK13,2013-05-07 03:30,7,18.1,18.1,18,18,277
DVK13,2013-05-07 04:00,7,17.95,18,17.95,18,101
DVK13,2013-05-07 04:30,7,18,18,17.9,17.9,240
DVK13,2013-05-07 05:00,7,17.95,17.95,17.9,17.95,11
DVK13,2013-05-07 05:30,7,17.9,17.9,17.8,17.8,161
DVK13,2013-05-07 06:00,7,17.85,17.85,17.75,17.8,371
DVK13,2013-05-07 06:30,7,17.8,17.85,17.8,17.85,517
DVK13,2013-05-07 07:00,7,17.9,17.9,17.8,17.9,44
DVK13,2013-05-07 07:30,7,17.85,17.9,17.75,17.8,1383
DVK13,2013-05-07 08:00,7,17.8,17.85,17.65,17.7,341
DVK13,2013-05-07 08:30,7,17.75,17.8,17.7,17.8,464
DVK13,2013-05-07 09:00,7,17.8,18,17.8,18,550
DVK13,2013-05-07 09:30,7,18.05,18.1,18.05,18.05,26
DVK13,2013-05-07 10:00,7,18,18.1,17.9,17.9,586
DVK13,2013-05-07 10:30,7,17.9,17.9,17.9,17.9,1
DVK13,2013-05-08 02:00,8,18,18.05,17.8,18,434
DVK13,2013-05-08 02:30,8,18,18,17.95,18,111
DVK13,2013-05-08 03:00,8,18.05,18.1,18,18.1,212
DVK13,2013-05-08 03:30,8,18.15,18.2,18.1,18.15,292
DVK13,2013-05-08 04:00,8,18.1,18.1,18.1,18.1,10
DVK13,2013-05-08 04:30,8,18.05,18.1,18.05,18.1,26
DVK13,2013-05-08 05:00,8,18,18,18,18,11
DVK13,2013-05-08 05:30,8,18,18,18,18,3
DVK13,2013-05-08 06:00,8,18.05,18.05,18,18.05,76
DVK13,2013-05-08 06:30,8,18.05,18.15,18.05,18.1,29
DVK13,2013-05-08 07:00,8,18.05,18.05,18,18.05,147
DVK13,2013-05-08 07:30,8,18,18,17.95,18,325
DVK13,2013-05-08 08:00,8,18.05,18.05,18.05,18.05,37
DVK13,2013-05-08 08:30,8,18,18,17.9,17.9,445
DVK13,2013-05-08 09:00,8,17.85,17.85,17.8,17.85,228
DVK13,2013-05-08 09:30,8,17.85,17.85,17.8,17.8,158
DVK13,2013-05-08 10:00,8,17.95,17.95,17.9,17.9,22
DVK13,2013-05-09 02:30,9,18.05,18.05,17.95,18,48
DVK13,2013-05-09 03:00,9,18,18.2,18,18.2,111
DVK13,2013-05-09 03:30,9,18.2,18.2,18.05,18.1,87
DVK13,2013-05-09 04:00,9,18.1,18.1,18.05,18.1,15
DVK13,2013-05-09 05:00,9,18.15,18.15,18.15,18.15,3
DVK13,2013-05-09 05:30,9,18.1,18.1,18.05,18.05,9
DVK13,2013-05-09 06:30,9,18,18.05,18,18,213
DVK13,2013-05-09 07:00,9,18,18,18,18,1
DVK13,2013-05-09 07:30,9,18,18.05,17.95,17.95,208
DVK13,2013-05-09 08:00,9,17.95,17.95,17.9,17.95,156
DVK13,2013-05-09 08:30,9,17.95,18,17.9,18,421
DVK13,2013-05-09 09:00,9,18.05,18.15,18,18.1,260
DVK13,2013-05-09 09:30,9,18.05,18.1,18.05,18.05,91
DVK13,2013-05-09 10:00,9,18.1,18.15,18,18.05,384
DVK13,2013-05-09 10:30,9,18.05,18.05,18.05,18.05,5
DVK13,2013-05-10 02:00,10,18.05,18.05,17.85,17.95,373
DVK13,2013-05-10 02:30,10,17.9,17.9,17.8,17.8,1134
DVK13,2013-05-10 03:00,10,17.85,17.95,17.8,17.95,265
DVK13,2013-05-10 03:30,10,17.9,17.9,17.9,17.9,303
DVK13,2013-05-10 04:00,10,17.95,17.95,17.95,17.95,5
DVK13,2013-05-10 04:30,10,17.95,17.95,17.95,17.95,9
DVK13,2013-05-10 05:00,10,17.95,17.95,17.95,17.95,225
DVK13,2013-05-10 05:30,10,17.95,17.95,17.95,17.95,76
DVK13,2013-05-10 06:00,10,17.95,17.95,17.9,17.95,131
DVK13,2013-05-10 06:30,10,18,18.05,17.95,18.05,308
DVK13,2013-05-10 07:00,10,18,18.05,18,18.05,226
DVK13,2013-05-10 07:30,10,18.1,18.15,18.05,18.1,352
DVK13,2013-05-10 08:00,10,18.1,18.15,18.1,18.15,233
DVK13,2013-05-10 08:30,10,18.15,18.25,18.15,18.15,473
DVK13,2013-05-10 09:00,10,18.15,18.15,18.15,18.15,6
DVK13,2013-05-10 09:30,10,18.1,18.2,18.1,18.2,153
DVK13,2013-05-10 10:00,10,18.15,18.25,18.1,18.1,379
DVK13,2013-05-10 10:30,10,18.25,18.25,18.25,18.25,5
DVK13,2013-05-13 02:00,13,18.1,18.25,18.05,18.25,62
DVK13,2013-05-13 02:30,13,18.25,18.35,18.25,18.35,94
DVK13,2013-05-13 03:00,13,18.35,18.4,18.35,18.4,173
DVK13,2013-05-13 03:30,13,18.4,18.45,18.35,18.45,149
DVK13,2013-05-13 04:00,13,18.4,18.55,18.4,18.55,313
DVK13,2013-05-13 04:30,13,18.55,18.55,18.5,18.5,22
DVK13,2013-05-13 05:00,13,18.5,18.5,18.45,18.5,62
DVK13,2013-05-13 05:30,13,18.45,18.45,18.45,18.45,2
DVK13,2013-05-13 06:00,13,18.45,18.45,18.45,18.45,50
DVK13,2013-05-13 06:30,13,18.5,18.5,18.4,18.4,9
DVK13,2013-05-13 07:00,13,18.4,18.4,18.4,18.4,148
DVK13,2013-05-13 07:30,13,18.35,18.35,18.35,18.35,18
DVK13,2013-05-13 08:00,13,18.3,18.3,18.25,18.3,75
DVK13,2013-05-13 08:30,13,18.4,18.45,18.35,18.45,172
DVK13,2013-05-13 09:00,13,18.35,18.35,18.35,18.35,29
DVK13,2013-05-13 09:30,13,18.35,18.4,18.35,18.4,66
DVK13,2013-05-13 10:00,13,18.35,18.4,18.25,18.3,340
DVK13,2013-05-13 10:30,13,18.3,18.3,18.3,18.3,8
DVK13,2013-05-14 02:00,14,18.2,18.4,18.1,18.4,15
DVK13,2013-05-14 02:30,14,18.45,18.6,18.4,18.5,211
DVK13,2013-05-14 03:00,14,18.5,18.55,18.45,18.5,280
DVK13,2013-05-14 03:30,14,18.45,18.45,18.35,18.35,174
DVK13,2013-05-14 04:00,14,18.35,18.35,18.3,18.3,354
DVK13,2013-05-14 04:30,14,18.3,18.3,18.25,18.25,215
DVK13,2013-05-14 05:00,14,18.2,18.2,18.2,18.2,6
DVK13,2013-05-14 05:30,14,18.25,18.3,18.25,18.25,144
DVK13,2013-05-14 06:00,14,18.25,18.25,18.2,18.2,6
DVK13,2013-05-14 06:30,14,18.15,18.15,18,18,199
DVK13,2013-05-14 07:00,14,18,18,17.75,17.85,455
DVK13,2013-05-14 07:30,14,17.85,17.9,17.85,17.9,125
DVK13,2013-05-14 08:00,14,17.9,17.9,17.85,17.85,102
DVK13,2013-05-14 08:30,14,17.85,17.85,17.75,17.75,75
DVK13,2013-05-14 09:00,14,17.7,17.75,17.65,17.75,54
DVK13,2013-05-14 09:30,14,17.75,17.85,17.75,17.8,415
DVK13,2013-05-14 10:00,14,17.8,17.9,17.8,17.85,546
DVK13,2013-05-14 10:30,14,17.85,17.85,17.85,17.85,2
DVK13,2013-05-15 02:00,15,17.8,17.95,17.75,17.9,201
DVK13,2013-05-15 02:30,15,17.95,18.05,17.95,18,359
DVK13,2013-05-15 03:00,15,17.95,17.95,17.9,17.9,3
DVK13,2013-05-15 04:00,15,17.9,17.9,17.9,17.9,37
DVK13,2013-05-15 04:30,15,17.9,17.9,17.7,17.7,287
DVK13,2013-05-15 05:00,15,17.75,17.8,17.75,17.8,338
DVK13,2013-05-15 05:30,15,17.75,17.8,17.75,17.8,513
DVK13,2013-05-15 06:00,15,17.8,17.8,17.8,17.8,3
DVK13,2013-05-15 06:30,15,17.85,17.9,17.85,17.9,19
DVK13,2013-05-15 07:00,15,17.85,17.9,17.85,17.85,106
DVK13,2013-05-15 07:30,15,17.95,18.05,17.95,18,229
DVK13,2013-05-15 08:00,15,18.05,18.15,18.05,18.15,179
DVK13,2013-05-15 08:30,15,18.15,18.2,18.15,18.15,37
DVK13,2013-05-15 09:00,15,18.1,18.1,17.95,17.95,763
DVK13,2013-05-15 09:30,15,17.9,17.9,17.85,17.85,392
DVK13,2013-05-15 10:00,15,17.8,17.8,17.65,17.7,643
DVK13,2013-05-15 10:30,15,17.65,17.65,17.65,17.65,10
DVK13,2013-05-16 02:00,16,17.7,17.7,17.1,17.2,717
DVK13,2013-05-16 02:30,16,17.15,17.35,17.05,17.35,648
DVK13,2013-05-16 03:00,16,17.35,17.35,17.25,17.3,251
DVK13,2013-05-16 03:30,16,17.35,17.4,17.25,17.3,227
DVK13,2013-05-16 04:00,16,17.35,17.35,17.35,17.35,7
DVK13,2013-05-16 04:30,16,17.3,17.35,17.3,17.35,113
DVK13,2013-05-16 05:00,16,17.4,17.4,17.35,17.4,238
DVK13,2013-05-16 05:30,16,17.4,17.45,17.35,17.4,373
DVK13,2013-05-16 06:00,16,17.45,17.45,17.45,17.45,1
DVK13,2013-05-16 07:30,16,17.45,17.45,17.4,17.45,51
DVK13,2013-05-16 08:00,16,17.55,17.6,17.55,17.6,41
DVK13,2013-05-16 08:30,16,17.65,17.65,17.55,17.55,406
DVK13,2013-05-16 09:00,16,17.55,17.7,17.55,17.7,326
DVK13,2013-05-16 09:30,16,17.75,17.75,17.65,17.65,72
DVK13,2013-05-16 10:00,16,17.65,17.7,17.55,17.6,1758
DVK13,2013-05-16 10:30,16,17.65,17.65,17.65,17.65,2
DVK13,2013-05-17 02:00,17,17.6,17.65,17.55,17.55,524
DVK13,2013-05-17 02:30,17,17.6,17.6,17.5,17.55,163
DVK13,2013-05-17 03:00,17,17.5,17.55,17.5,17.55,149
DVK13,2013-05-17 03:30,17,17.55,17.55,17.55,17.55,258
DVK13,2013-05-17 04:00,17,17.5,17.5,17.4,17.4,55
DVK13,2013-05-17 04:30,17,17.4,17.4,17.2,17.2,255
DVK13,2013-05-17 05:00,17,17.25,17.35,17.25,17.35,108
DVK13,2013-05-17 05:30,17,17.35,17.35,17.35,17.35,2
DVK13,2013-05-17 06:00,17,17.35,17.35,17.35,17.35,38
DVK13,2013-05-17 06:30,17,17.35,17.35,17.3,17.35,16
DVK13,2013-05-17 07:00,17,17.35,17.35,17.25,17.25,54
DVK13,2013-05-17 07:30,17,17.3,17.3,17.25,17.25,160
DVK13,2013-05-17 08:00,17,17.35,17.35,17.2,17.2,1086
DVK13,2013-05-17 08:30,17,17.2,17.3,17,17,2382
DVK13,2013-05-17 09:00,17,17,17.05,16.9,17.05,512
DVK13,2013-05-17 09:30,17,17,17.1,17,17.05,766
DVK13,2013-05-17 10:00,17,17.15,17.3,17.15,17.3,517
DVK13,2013-05-20 02:00,20,17.15,17.15,16.95,17.1,191
DVK13,2013-05-20 02:30,20,17.15,17.2,17.15,17.15,15
DVK13,2013-05-20 03:00,20,17.15,17.2,17.1,17.2,137
DVK13,2013-05-20 03:30,20,17.25,17.25,17.25,17.25,16
DVK13,2013-05-20 04:00,20,17.3,17.3,17.15,17.25,123
DVK13,2013-05-20 04:30,20,17.2,17.2,17.2,17.2,19
DVK13,2013-05-20 05:00,20,17.2,17.25,17.15,17.25,145
DVK13,2013-05-20 06:30,20,17.35,17.35,17.35,17.35,7
DVK13,2013-05-20 07:00,20,17.35,17.35,17.35,17.35,329
DVK13,2013-05-20 07:30,20,17.4,17.55,17.4,17.55,130
DVK13,2013-05-20 08:00,20,17.5,17.55,17.45,17.5,127
DVK13,2013-05-20 08:30,20,17.4,17.5,17.35,17.5,115
DVK13,2013-05-20 09:00,20,17.4,17.45,17.3,17.3,81
DVK13,2013-05-20 09:30,20,17.3,17.3,17.1,17.1,258
DVK13,2013-05-20 10:00,20,17.1,17.1,16.95,16.95,1547
DVK13,2013-05-21 02:00,21,17,17.1,16.95,17.1,7
DVK13,2013-05-21 02:30,21,17.15,17.15,17.05,17.1,102
DVK13,2013-05-21 03:00,21,17.1,17.1,17,17,154
DVK13,2013-05-21 03:30,21,17,17.15,17,17.15,379
DVK13,2013-05-21 04:00,21,17.15,17.25,17.15,17.15,121
DVK13,2013-05-21 04:30,21,17.25,17.35,17.25,17.35,125
DVK13,2013-05-21 05:00,21,17.35,17.35,17.25,17.25,308
DVK13,2013-05-21 05:30,21,17.2,17.25,17.15,17.15,22
DVK13,2013-05-21 06:00,21,17.15,17.2,17.15,17.2,23
DVK13,2013-05-21 06:30,21,17.25,17.25,17.2,17.25,27
DVK13,2013-05-21 07:00,21,17.25,17.25,17.2,17.2,85
DVK13,2013-05-21 07:30,21,17.2,17.2,17.2,17.2,2
DVK13,2013-05-21 08:00,21,17.2,17.2,17.1,17.1,483
DVK13,2013-05-21 08:30,21,17.1,17.1,17.1,17.1,127
DVK13,2013-05-21 09:00,21,17.05,17.35,17.05,17.35,312
DVK13,2013-05-21 09:30,21,17.3,17.4,17.3,17.35,180
DVK13,2013-05-21 10:00,21,17.3,17.3,17.05,17.15,294
DVK13,2013-05-21 10:30,21,17.05,17.05,17.05,17.05,5
DVK13,2013-05-22 02:00,22,16.9,17.05,16.8,17.05,11
DVK13,2013-05-22 02:30,22,16.9,16.95,16.8,16.95,401
DVK13,2013-05-22 03:00,22,16.9,16.9,16.75,16.75,330
DVK13,2013-05-22 03:30,22,16.8,16.8,16.7,16.8,356
DVK13,2013-05-22 04:00,22,16.85,17.05,16.85,17.05,264
DVK13,2013-05-22 04:30,22,16.8,16.8,16.5,16.55,654