DVK14,2013-09-24 03:30,24,22.7,22.7,22.7,22.7,200
DVK14,2013-09-24 06:30,24,22.7,22.75,22.7,22.75,115
DVK14,2013-09-24 08:00,24,22.7,22.7,22.7,22.7,95
DVK14,2013-09-24 09:30,24,22.7,22.75,22.7,22.75,13
DVK14,2013-09-25 07:00,25,22.75,22.75,22.75,22.75,1
DVK14,2013-09-25 09:30,25,22.75,22.75,22.75,22.75,11
DVK14,2013-09-25 10:00,25,22.75,22.75,22.75,22.75,14
DVK14,2013-09-26 05:30,26,22.75,22.75,22.75,22.75,1
DVK14,2013-09-27 06:00,27,22.8,22.8,22.8,22.8,1
DVK14,2013-10-02 10:00,2,23.35,23.35,23.35,23.35,15
DVK14,2013-10-04 02:00,4,23.6,23.6,23.6,23.6,100
DVK14,2013-10-04 06:00,4,23.45,23.45,23.45,23.45,50
DVK14,2013-10-04 06:30,4,23.45,23.45,23.45,23.45,50
DVK14,2013-10-04 07:30,4,23.45,23.45,23.45,23.45,50
DVK14,2013-10-04 08:00,4,23.45,23.45,23.45,23.45,50
DVK14,2013-10-04 08:30,4,23.45,23.5,23.45,23.5,175
DVK14,2013-10-04 09:00,4,23.35,23.35,23.35,23.35,45
DVK14,2013-10-08 04:00,8,23.5,23.5,23.5,23.5,10
DVK14,2013-10-08 07:00,8,23.5,23.5,23.5,23.5,90
DVK14,2013-10-08 07:30,8,23.4,23.4,23.4,23.4,74
DVK14,2013-10-08 08:30,8,23.35,23.35,23.35,23.35,3
DVK14,2013-10-09 04:30,9,23.35,23.35,23.35,23.35,100
DVK14,2013-10-09 10:00,9,23.6,23.8,23.6,23.65,202
DVK14,2013-10-10 06:30,10,23.2,23.2,23.2,23.2,1
DVK14,2013-10-11 07:30,11,23.15,23.15,23.15,23.15,6
DVK14,2013-10-11 08:00,11,23.15,23.15,23.15,23.15,4
DVK14,2013-10-11 08:30,11,23.2,23.2,23.2,23.2,4
DVK14,2013-10-11 09:30,11,23.1,23.15,23.1,23.15,10
DVK14,2013-10-11 10:00,11,23.1,23.15,23.1,23.15,70
DVK14,2013-10-14 08:30,14,23.3,23.3,23.3,23.3,4
DVK14,2013-10-16 07:00,16,22.75,22.75,22.75,22.75,100
DVK14,2013-10-16 09:30,16,22.6,22.6,22.6,22.6,14
DVK14,2013-10-16 10:00,16,22.6,22.6,22.6,22.6,86
DVK14,2013-10-17 08:00,17,22.55,22.55,22.55,22.55,10
DVK14,2013-10-17 08:30,17,22.35,22.35,22.35,22.35,5
DVK14,2013-10-17 09:00,17,22.3,22.3,22.3,22.3,8
DVK14,2013-10-17 09:30,17,22.35,22.35,22.35,22.35,12
DVK14,2013-10-18 02:00,18,21.9,21.9,21.9,21.9,5
DVK14,2013-10-18 08:30,18,22.1,22.1,22.1,22.1,5
DVK14,2013-10-18 09:00,18,21.95,21.95,21.95,21.95,35
DVK14,2013-10-18 09:30,18,21.9,21.9,21.9,21.9,20
DVK14,2013-10-22 09:30,22,22.05,22.05,22.05,22.05,4
DVK14,2013-10-23 08:30,23,22.2,22.2,22.2,22.2,10
DVK14,2013-10-23 10:00,23,22.2,22.2,22.2,22.2,113
DVK14,2013-10-25 10:00,25,22.25,22.25,22.2,22.2,50
DVK14,2013-10-28 07:30,28,22.2,22.2,22.2,22.2,2
DVK14,2013-10-29 08:00,29,22.15,22.15,22.15,22.15,10
DVK14,2013-10-29 08:30,29,22.1,22.1,22.1,22.1,100
DVK14,2013-10-29 10:00,29,22.15,22.15,22.15,22.15,100
DVK14,2013-10-29 11:00,29,22.15,22.15,22.15,22.15,100
DVK14,2013-10-30 05:00,30,22.1,22.15,22.1,22.15,52
DVK14,2013-10-30 05:30,30,22.2,22.2,22.2,22.2,50
DVK14,2013-10-30 08:00,30,22.25,22.25,22.25,22.25,50
DVK14,2013-10-30 11:00,30,22.35,22.35,22.35,22.35,5
DVK14,2013-10-31 05:00,31,22.2,22.2,22.2,22.2,4
DVK14,2013-10-31 10:30,31,22.15,22.15,22.15,22.15,15
DVK14,2013-11-04 10:00,4,22.25,22.25,22.25,22.25,40
DVK14,2013-11-06 07:30,6,22,22,22,22,2
DVK14,2013-11-06 10:00,6,22.3,22.3,22.3,22.3,51
DVK14,2013-11-07 09:30,7,22.2,22.2,22.2,22.2,1
DVK14,2013-11-07 10:00,7,22.4,22.4,22.4,22.4,5
DVK14,2013-11-08 05:30,8,22.35,22.35,22.35,22.35,50
DVK14,2013-11-08 06:30,8,22.4,22.4,22.4,22.4,10
DVK14,2013-11-08 10:00,8,22.35,22.4,22.35,22.4,105
DVK14,2013-11-11 02:00,11,22.4,22.4,22.4,22.4,44
DVK14,2013-11-11 02:30,11,22.35,22.35,22.35,22.35,50
DVK14,2013-11-11 06:00,11,22.35,22.35,22.3,22.3,247
DVK14,2013-11-11 08:00,11,22.25,22.25,22.25,22.25,50
DVK14,2013-11-11 09:00,11,22.2,22.2,22.2,22.2,50
DVK14,2013-11-11 10:00,11,22.3,22.3,22.2,22.2,250
DVK14,2013-11-12 10:00,12,22.3,22.4,22.3,22.4,250
DVK14,2013-11-13 03:00,13,22.35,22.35,22.35,22.35,50
DVK14,2013-11-13 03:30,13,22.35,22.35,22.35,22.35,200
DVK14,2013-11-13 04:30,13,22.35,22.35,22.35,22.35,200
DVK14,2013-11-13 05:30,13,22.35,22.35,22.35,22.35,65
DVK14,2013-11-13 06:00,13,22.35,22.35,22.35,22.35,292
DVK14,2013-11-13 06:30,13,22.35,22.35,22.35,22.35,46
DVK14,2013-11-13 07:00,13,22.45,22.5,22.45,22.5,25
DVK14,2013-11-13 07:30,13,22.45,22.45,22.45,22.45,3
DVK14,2013-11-13 08:00,13,22.45,22.45,22.45,22.45,62
DVK14,2013-11-13 08:30,13,22.45,22.45,22.4,22.4,292
DVK14,2013-11-13 10:00,13,22.45,22.45,22.45,22.45,100
DVK14,2013-11-14 09:00,14,22.35,22.35,22.35,22.35,5
DVK14,2013-11-14 10:00,14,22.25,22.3,22.25,22.3,213
DVK14,2013-11-15 05:00,15,22.25,22.25,22.25,22.25,6
DVK14,2013-11-15 06:00,15,22.25,22.25,22.25,22.25,2
DVK14,2013-11-15 09:00,15,22.25,22.25,22.25,22.25,100
DVK14,2013-11-18 02:30,18,22.3,22.3,22.2,22.2,2
DVK14,2013-11-18 04:00,18,22.2,22.2,22.2,22.2,100
DVK14,2013-11-18 09:00,18,22.2,22.2,22.2,22.2,18
DVK14,2013-11-18 10:00,18,22.2,22.2,22.2,22.2,2
DVK14,2013-11-19 05:00,19,22.2,22.2,22.2,22.2,100
DVK14,2013-11-19 05:30,19,22.2,22.2,22.2,22.2,100
DVK14,2013-11-19 06:00,19,22.2,22.2,22.2,22.2,100
DVK14,2013-11-19 06:30,19,22.2,22.2,22.2,22.2,100
DVK14,2013-11-19 09:00,19,22.2,22.2,22.2,22.2,2
DVK14,2013-11-19 10:00,19,22.2,22.2,22.15,22.15,101
DVK14,2013-11-19 10:30,19,22.2,22.2,22.2,22.2,100
DVK14,2013-11-20 02:30,20,22.1,22.1,22.1,22.1,1
DVK14,2013-11-20 09:30,20,22.05,22.05,22.05,22.05,125
DVK14,2013-11-20 10:00,20,22.15,22.15,22.1,22.15,523
DVK14,2013-11-21 04:30,21,22.1,22.1,22.1,22.1,3
DVK14,2013-11-21 08:00,21,22.1,22.1,22.1,22.1,50
DVK14,2013-11-21 08:30,21,22.1,22.1,22.1,22.1,50
DVK14,2013-11-21 10:00,21,22.1,22.1,22.1,22.1,250
DVK14,2013-11-22 07:00,22,22,22,22,22,1
DVK14,2013-11-22 08:00,22,22,22,22,22,54
DVK14,2013-11-22 08:30,22,21.95,21.95,21.95,21.95,11
DVK14,2013-11-22 09:00,22,21.95,21.95,21.95,21.95,150
DVK14,2013-11-22 09:30,22,21.9,21.9,21.9,21.9,250
DVK14,2013-11-22 10:00,22,21.95,21.95,21.85,21.85,490
DVK14,2013-11-25 05:00,25,21.55,21.55,21.55,21.55,14
DVK14,2013-11-25 05:30,25,21.55,21.55,21.55,21.55,106
DVK14,2013-11-25 09:30,25,21.65,21.65,21.65,21.65,40
DVK14,2013-11-25 10:00,25,21.65,21.65,21.6,21.65,300
DVK14,2013-11-26 02:30,26,21.55,21.55,21.55,21.55,10
DVK14,2013-11-26 03:00,26,21.5,21.5,21.5,21.5,1
DVK14,2013-11-26 08:30,26,21.55,21.55,21.55,21.55,31
DVK14,2013-11-26 09:00,26,21.5,21.55,21.5,21.5,25
DVK14,2013-11-26 09:30,26,21.45,21.45,21.45,21.45,66
DVK14,2013-11-26 10:00,26,21.45,21.45,21.45,21.45,194
DVK14,2013-11-27 02:00,27,21.3,21.3,21.15,21.15,209
DVK14,2013-11-27 05:30,27,21.2,21.2,21.2,21.2,102
DVK14,2013-11-27 06:00,27,21.15,21.15,21.1,21.1,490
DVK14,2013-11-27 06:30,27,21.15,21.15,21.15,21.15,100
DVK14,2013-11-27 07:00,27,21.15,21.15,21.15,21.15,160
DVK14,2013-11-27 07:30,27,21.25,21.25,21.25,21.25,50
DVK14,2013-11-27 08:30,27,21.15,21.15,21.15,21.15,100
DVK14,2013-11-27 10:00,27,21.25,21.25,21.15,21.2,362
DVK14,2013-11-28 08:00,28,21.1,21.1,21.1,21.1,12
DVK14,2013-11-28 08:30,28,21.05,21.15,21,21.05,419
DVK14,2013-11-28 10:00,28,21.05,21.25,21.05,21.25,151
DVK14,2013-11-29 04:30,29,21.2,21.2,21.2,21.2,1
DVK14,2013-11-29 10:00,29,21.25,21.35,21.25,21.35,200
DVK14,2013-12-02 03:30,2,21.3,21.3,21.3,21.3,2
DVK14,2013-12-02 09:30,2,21.3,21.3,21.3,21.3,100
DVK14,2013-12-02 10:00,2,21.25,21.35,21.2,21.25,393
DVK14,2013-12-03 10:00,3,21.5,21.5,21.45,21.45,283
DVK14,2013-12-04 08:30,4,21.65,21.65,21.65,21.65,3
DVK14,2013-12-04 09:00,4,21.5,21.5,21.5,21.5,50
DVK14,2013-12-04 09:30,4,21.4,21.4,21.4,21.4,6
DVK14,2013-12-04 10:00,4,21.4,21.4,21.4,21.4,222
DVK14,2013-12-05 05:00,5,21.35,21.35,21.35,21.35,20
DVK14,2013-12-05 09:00,5,21.55,21.55,21.55,21.55,6
DVK14,2013-12-05 10:00,5,21.5,21.5,21.5,21.5,30
DVK14,2013-12-06 10:00,6,21.25,21.25,21.15,21.15,21
DVK14,2013-12-06 10:30,6,21.1,21.1,21.1,21.1,20
DVK14,2013-12-09 04:30,9,20.95,20.95,20.95,20.95,5
DVK14,2013-12-09 05:30,9,21,21,21,21,50
DVK14,2013-12-09 07:00,9,20.95,20.95,20.95,20.95,10
DVK14,2013-12-09 10:00,9,20.95,20.95,20.9,20.9,330
DVK14,2013-12-10 06:30,10,20.85,20.85,20.85,20.85,156
DVK14,2013-12-10 07:00,10,21,21,21,21,6
DVK14,2013-12-10 08:00,10,21.05,21.05,21.05,21.05,1
DVK14,2013-12-10 08:30,10,21,21.05,21,21.05,180
DVK14,2013-12-10 10:00,10,20.9,20.9,20.85,20.85,150
DVK14,2013-12-11 05:00,11,20.9,20.9,20.9,20.9,3
DVK14,2013-12-11 05:30,11,20.95,20.95,20.95,20.95,50
DVK14,2013-12-11 06:00,11,20.9,20.9,20.9,20.9,14
DVK14,2013-12-11 06:30,11,20.9,20.9,20.9,20.9,6
DVK14,2013-12-11 10:00,11,21,21,20.85,20.9,250
DVK14,2013-12-12 06:00,12,21.15,21.15,21.15,21.15,25
DVK14,2013-12-12 07:00,12,21.15,21.15,21.15,21.15,3
DVK14,2013-12-12 10:00,12,21.05,21.05,20.95,20.95,190
DVK14,2013-12-13 04:00,13,21.05,21.05,21.05,21.05,1
DVK14,2013-12-13 06:30,13,20.9,21.05,20.9,21.05,52
DVK14,2013-12-13 08:30,13,21.2,21.2,21.2,21.2,30
DVK14,2013-12-13 10:00,13,21.05,21.05,21,21.05,300
DVK14,2013-12-16 09:00,16,20.9,20.9,20.9,20.9,20
DVK14,2013-12-16 10:00,16,20.85,20.95,20.75,20.8,300
DVK14,2013-12-17 02:30,17,21.2,21.2,21.2,21.2,9
DVK14,2013-12-17 03:30,17,21.1,21.1,21.05,21.05,20
DVK14,2013-12-17 05:30,17,21.1,21.1,21.1,21.1,90
DVK14,2013-12-17 07:30,17,21.05,21.05,21.05,21.05,2
DVK14,2013-12-17 09:30,17,21.2,21.2,21.2,21.2,125
DVK14,2013-12-17 10:00,17,21.2,21.2,21.05,21.05,530
DVK14,2013-12-18 03:00,18,20.8,20.8,20.8,20.8,2
DVK14,2013-12-18 08:00,18,20.75,20.75,20.75,20.75,100
DVK14,2013-12-18 09:00,18,20.7,20.7,20.65,20.7,124
DVK14,2013-12-18 09:30,18,20.75,20.75,20.75,20.75,10
DVK14,2013-12-18 10:00,18,20.75,20.75,20.5,20.6,154
DVK14,2013-12-19 03:00,19,20.3,20.3,20.3,20.3,50
DVK14,2013-12-19 08:00,19,20.3,20.3,20.3,20.3,25
DVK14,2013-12-19 10:00,19,20.15,20.2,20.05,20.1,212
DVK14,2013-12-20 04:00,20,20.1,20.1,20.1,20.1,11
DVK14,2013-12-20 06:00,20,20.15,20.15,20.1,20.1,4
DVK14,2013-12-20 07:00,20,20.15,20.15,20.15,20.15,4
DVK14,2013-12-20 08:00,20,20.15,20.15,20.15,20.15,43
DVK14,2013-12-20 08:30,20,20.15,20.15,20.1,20.1,200
DVK14,2013-12-20 09:30,20,20.15,20.15,20.15,20.15,50
DVK14,2013-12-20 10:00,20,20.2,20.2,20.1,20.1,459
DVK14,2013-12-23 05:30,23,20.15,20.15,20.15,20.15,11
DVK14,2013-12-27 10:00,27,19.85,19.85,19.8,19.8,43
DVK14,2013-12-30 06:30,30,19.95,19.95,19.95,19.95,12
DVK14,2014-01-02 08:30,2,20.2,20.2,20.2,20.2,35
DVK14,2014-01-02 10:00,2,20.15,20.15,20.05,20.05,85
DVK14,2014-01-03 10:00,3,20.1,20.1,19.95,19.95,24
DVK14,2014-01-06 05:00,6,19.9,19.9,19.9,19.9,100
DVK14,2014-01-06 06:00,6,19.9,19.9,19.9,19.9,3
DVK14,2014-01-06 07:00,6,19.9,19.9,19.9,19.9,14
DVK14,2014-01-06 07:30,6,19.9,19.9,19.85,19.85,21
DVK14,2014-01-06 08:00,6,19.85,19.9,19.85,19.9,99
DVK14,2014-01-06 08:30,6,19.95,19.95,19.95,19.95,120
DVK14,2014-01-07 07:00,7,19.75,19.75,19.75,19.75,26
DVK14,2014-01-07 10:00,7,19.65,19.7,19.65,19.7,34
DVK14,2014-01-08 04:00,8,19.8,19.85,19.7,19.7,158
DVK14,2014-01-08 04:30,8,19.7,19.85,19.7,19.85,107
DVK14,2014-01-08 05:30,8,19.85,19.85,19.85,19.85,100
DVK14,2014-01-08 08:30,8,19.85,19.85,19.85,19.85,44
DVK14,2014-01-08 09:00,8,19.75,19.75,19.75,19.75,2
DVK14,2014-01-08 10:00,8,19.85,19.85,19.85,19.85,5
DVK14,2014-01-09 04:00,9,19.65,19.65,19.65,19.65,14
DVK14,2014-01-09 08:00,9,19.65,19.65,19.65,19.65,44
DVK14,2014-01-09 09:30,9,19.75,19.75,19.75,19.75,40
DVK14,2014-01-09 10:00,9,19.8,19.9,19.7,19.7,257
DVK14,2014-01-10 04:30,10,19.65,19.7,19.65,19.65,71
DVK14,2014-01-10 09:30,10,19.65,19.65,19.65,19.65,5
DVK14,2014-01-10 10:00,10,19.5,19.5,19.5,19.5,23
DVK14,2014-01-13 08:00,13,19.5,19.55,19.5,19.55,45
DVK14,2014-01-13 10:00,13,19.6,19.6,19.6,19.6,487
DVK14,2014-01-14 02:30,14,19.75,19.75,19.75,19.75,118
DVK14,2014-01-14 03:00,14,19.75,19.8,19.75,19.8,102
DVK14,2014-01-14 07:00,14,19.65,19.65,19.65,19.65,24
DVK14,2014-01-14 08:30,14,19.65,19.7,19.65,19.7,146
DVK14,2014-01-14 09:00,14,19.7,19.7,19.7,19.7,50
DVK14,2014-01-14 10:00,14,19.7,19.7,19.7,19.7,1
DVK14,2014-01-15 03:00,15,19.5,19.5,19.5,19.5,50
DVK14,2014-01-15 03:30,15,19.55,19.6,19.55,19.6,119
DVK14,2014-01-15 04:00,15,19.55,19.55,19.55,19.55,43
DVK14,2014-01-15 09:00,15,19.45,19.45,19.45,19.45,5
DVK14,2014-01-15 09:30,15,19.45,19.45,19.45,19.45,82
DVK14,2014-01-15 10:00,15,19.45,19.55,19.45,19.55,342
DVK14,2014-01-16 04:30,16,19.55,19.55,19.55,19.55,19
DVK14,2014-01-16 10:00,16,19.75,19.75,19.7,19.75,202
DVK14,2014-01-17 04:30,17,19.65,19.65,19.65,19.65,2
DVK14,2014-01-17 09:00,17,19.7,19.7,19.7,19.7,5
DVK14,2014-01-20 02:00,20,19.75,19.75,19.6,19.6,6
DVK14,2014-01-20 02:30,20,19.55,19.55,19.55,19.55,41
DVK14,2014-01-20 04:00,20,19.5,19.5,19.45,19.45,102
DVK14,2014-01-20 04:30,20,19.4,19.4,19.4,19.4,28
DVK14,2014-01-20 05:30,20,19.45,19.45,19.45,19.45,62
DVK14,2014-01-20 07:30,20,19.5,19.5,19.5,19.5,28
DVK14,2014-01-20 10:00,20,19.5,19.65,19.5,19.6,704
DVK14,2014-01-21 06:30,21,19.4,19.4,19.4,19.4,9
DVK14,2014-01-21 07:30,21,19.45,19.45,19.45,19.45,12
DVK14,2014-01-21 08:00,21,19.45,19.45,19.45,19.45,13
DVK14,2014-01-21 09:00,21,19.5,19.55,19.5,19.55,242
DVK14,2014-01-21 09:30,21,19.6,19.6,19.55,19.55,56
DVK14,2014-01-21 10:00,21,19.55,19.65,19.55,19.65,429
DVK14,2014-01-22 02:30,22,19.55,19.55,19.55,19.55,20
DVK14,2014-01-22 03:00,22,19.55,19.55,19.55,19.55,2
DVK14,2014-01-22 04:00,22,19.65,19.65,19.65,19.65,6
DVK14,2014-01-22 07:00,22,19.75,19.75,19.75,19.75,10
DVK14,2014-01-22 08:00,22,19.55,19.55,19.55,19.55,23
DVK14,2014-01-22 08:30,22,19.6,19.65,19.6,19.65,28
DVK14,2014-01-22 09:30,22,19.65,19.7,19.65,19.7,21
DVK14,2014-01-22 10:00,22,19.75,19.75,19.6,19.7,813
DVK14,2014-01-23 02:30,23,19.6,19.6,19.6,19.6,1
DVK14,2014-01-23 03:00,23,19.65,19.65,19.65,19.65,1
DVK14,2014-01-23 03:30,23,19.55,19.6,19.55,19.6,10
DVK14,2014-01-23 04:00,23,19.6,19.6,19.6,19.6,27
DVK14,2014-01-23 04:30,23,19.6,19.65,19.6,19.65,393
DVK14,2014-01-23 05:00,23,19.55,19.55,19.55,19.55,46
DVK14,2014-01-23 08:30,23,19.85,19.85,19.85,19.85,8
DVK14,2014-01-23 09:00,23,20,20.1,20,20,104
DVK14,2014-01-23 09:30,23,19.95,20,19.95,20,101
DVK14,2014-01-23 10:00,23,20,20,19.9,20,762
DVK14,2014-01-24 02:30,24,20,20.2,20,20.2,201
DVK14,2014-01-24 04:00,24,20.45,20.5,20.45,20.5,13
DVK14,2014-01-24 04:30,24,20.55,20.55,20.45,20.45,191
DVK14,2014-01-24 05:00,24,20.5,20.55,20.5,20.55,4
DVK14,2014-01-24 05:30,24,20.6,20.6,20.6,20.6,1
DVK14,2014-01-24 06:30,24,20.35,20.35,20.3,20.3,53
DVK14,2014-01-24 07:00,24,20.2,20.2,20.2,20.2,1
DVK14,2014-01-24 07:30,24,20.2,20.25,20.15,20.25,40
DVK14,2014-01-24 08:30,24,20.25,20.4,20.25,20.4,143
DVK14,2014-01-24 09:00,24,20.35,20.45,20.35,20.45,125
DVK14,2014-01-24 09:30,24,20.6,20.7,20.6,20.6,107
DVK14,2014-01-24 10:00,24,20.5,20.65,20.5,20.65,77
DVK14,2014-01-27 02:00,27,20.8,20.8,20.8,20.8,12
DVK14,2014-01-27 02:30,27,20.8,20.8,20.65,20.7,35
DVK14,2014-01-27 03:30,27,20.65,20.65,20.65,20.65,4
DVK14,2014-01-27 04:00,27,20.55,20.55,20.55,20.55,48
DVK14,2014-01-27 05:00,27,20.45,20.45,20.45,20.45,10
DVK14,2014-01-27 05:30,27,20.4,20.4,20.4,20.4,125
DVK14,2014-01-27 06:30,27,20.3,20.3,20.3,20.3,2
DVK14,2014-01-27 08:00,27,20.5,20.5,20.5,20.5,20
DVK14,2014-01-27 08:30,27,20.5,20.5,20.5,20.5,3
DVK14,2014-01-27 09:00,27,20.6,20.65,20.6,20.65,33
DVK14,2014-01-27 09:30,27,20.65,20.65,20.65,20.65,100
DVK14,2014-01-27 10:00,27,20.6,20.65,20.6,20.65,1327
DVK14,2014-01-28 02:30,28,20.5,20.5,20.4,20.4,111
DVK14,2014-01-28 03:00,28,20.45,20.45,20.45,20.45,1
DVK14,2014-01-28 04:00,28,20.35,20.45,20.35,20.45,7
DVK14,2014-01-28 04:30,28,20.45,20.45,20.35,20.35,70
DVK14,2014-01-28 05:30,28,20.4,20.4,20.4,20.4,115
DVK14,2014-01-28 06:00,28,20.3,20.3,20.3,20.3,1
DVK14,2014-01-28 06:30,28,20.45,20.5,20.4,20.5,22
DVK14,2014-01-28 08:30,28,20.55,20.55,20.5,20.5,198
DVK14,2014-01-28 09:00,28,20.35,20.35,20.35,20.35,128
DVK14,2014-01-28 09:30,28,20.3,20.3,20.25,20.25,46
DVK14,2014-01-28 10:00,28,20.3,20.45,20.3,20.4,295
DVK14,2014-01-29 02:00,29,20,20,20,20,1
DVK14,2014-01-29 02:30,29,20,20,20,20,5
DVK14,2014-01-29 03:00,29,20.05,20.2,20.05,20.2,70
DVK14,2014-01-29 03:30,29,20.2,20.25,20.2,20.25,10
DVK14,2014-01-29 04:30,29,20.3,20.3,20.3,20.3,4
DVK14,2014-01-29 05:00,29,20.3,20.3,20.3,20.3,22
DVK14,2014-01-29 05:30,29,20.5,20.5,20.5,20.5,1
DVK14,2014-01-29 06:00,29,20.4,20.4,20.4,20.4,7
DVK14,2014-01-29 06:30,29,20.55,20.6,20.55,20.6,100
DVK14,2014-01-29 07:30,29,20.75,21,20.75,21,24
DVK14,2014-01-29 08:00,29,20.9,21.25,20.9,21.1,25
DVK14,2014-01-29 08:30,29,21.05,21.05,21.05,21.05,100
DVK14,2014-01-29 09:00,29,20.75,20.85,20.7,20.85,111
DVK14,2014-01-29 10:00,29,20.65,20.65,20.5,20.5,276
DVK14,2014-01-30 02:00,30,20.55,20.55,20.55,20.55,45
DVK14,2014-01-30 02:30,30,20.65,20.8,20.65,20.8,9
DVK14,2014-01-30 03:00,30,20.75,20.9,20.75,20.9,109
DVK14,2014-01-30 04:00,30,20.75,20.8,20.75,20.8,3
DVK14,2014-01-30 05:30,30,20.75,20.75,20.75,20.75,1
DVK14,2014-01-30 07:00,30,20.7,20.7,20.7,20.7,101
DVK14,2014-01-30 07:30,30,20.55,20.55,20.5,20.5,2
DVK14,2014-01-30 08:00,30,20.4,20.4,20.4,20.4,8
DVK14,2014-01-30 08:30,30,20.4,20.55,20.4,20.55,122
DVK14,2014-01-30 09:00,30,20.6,20.6,20.6,20.6,27
DVK14,2014-01-30 09:30,30,20.6,20.6,20.6,20.6,4
DVK14,2014-01-30 10:00,30,20.6,20.6,20.6,20.6,150
DVK14,2014-01-31 02:00,31,20.75,20.75,20.7,20.75,9
DVK14,2014-01-31 02:30,31,20.75,20.8,20.75,20.8,13
DVK14,2014-01-31 03:00,31,20.8,20.95,20.75,20.9,246
DVK14,2014-01-31 03:30,31,21.05,21.05,20.95,20.95,220
DVK14,2014-01-31 04:00,31,20.95,21.1,20.9,21.1,28
DVK14,2014-01-31 04:30,31,21,21,20.9,20.95,20
DVK14,2014-01-31 05:00,31,21,21,20.95,21,15
DVK14,2014-01-31 05:30,31,21,21.4,21,21.3,453
DVK14,2014-01-31 06:00,31,21.4,21.4,21.3,21.35,686
DVK14,2014-01-31 06:30,31,21.3,21.3,21.25,21.25,379
DVK14,2014-01-31 07:00,31,21.25,21.55,21.25,21.55,200
DVK14,2014-01-31 07:30,31,21.45,21.45,21.35,21.35,637
DVK14,2014-01-31 08:00,31,21.4,21.4,21.25,21.25,78
DVK14,2014-01-31 08:30,31,21.2,21.2,21.1,21.1,247
DVK14,2014-01-31 09:30,31,21.1,21.1,20.95,20.95,56
DVK14,2014-01-31 10:00,31,21,21,20.9,20.9,2021
DVK14,2014-02-03 02:00,3,21.1,21.1,21.1,21.1,1
DVK14,2014-02-03 02:30,3,21.1,21.15,21.1,21.1,14
DVK14,2014-02-03 03:30,3,21.25,21.25,21.25,21.25,40
DVK14,2014-02-03 04:00,3,21.2,21.25,21.2,21.25,90
DVK14,2014-02-03 05:30,3,21.15,21.15,21.05,21.05,16
DVK14,2014-02-03 06:00,3,21.05,21.05,21.05,21.05,36
DVK14,2014-02-03 06:30,3,21,21,20.85,20.85,73
DVK14,2014-02-03 07:00,3,20.85,20.85,20.85,20.85,50
DVK14,2014-02-03 07:30,3,20.95,21.05,20.95,21.05,55
DVK14,2014-02-03 08:00,3,21.1,21.15,21.1,21.1,74
DVK14,2014-02-03 08:30,3,21.1,21.3,21.05,21.3,164
DVK14,2014-02-03 09:00,3,21.5,21.55,21.45,21.5,26
DVK14,2014-02-03 09:30,3,21.35,21.35,21.3,21.3,23
DVK14,2014-02-03 10:00,3,21.45,21.55,21.45,21.55,912
DVK14,2014-02-04 02:00,4,21.7,21.7,21.7,21.7,1
DVK14,2014-02-04 02:30,4,21.65,21.7,21.65,21.7,17
DVK14,2014-02-04 03:30,4,21.7,21.7,21.65,21.7,14
DVK14,2014-02-04 04:00,4,21.6,21.7,21.6,21.7,14
DVK14,2014-02-04 04:30,4,21.75,21.75,21.75,21.75,1
DVK14,2014-02-04 05:00,4,21.7,21.7,21.7,21.7,2
DVK14,2014-02-04 05:30,4,21.75,21.75,21.75,21.75,6
DVK14,2014-02-04 06:00,4,21.7,21.7,21.7,21.7,19
DVK14,2014-02-04 07:00,4,21.65,21.7,21.6,21.6,718
DVK14,2014-02-04 07:30,4,21.5,21.5,21.5,21.5,2
DVK14,2014-02-04 08:30,4,21.5,21.6,21.5,21.6,557
DVK14,2014-02-04 09:00,4,21.4,21.55,21.4,21.55,225
DVK14,2014-02-04 09:30,4,21.5,21.7,21.5,21.65,468
DVK14,2014-02-04 10:00,4,21.55,21.75,21.55,21.75,964
DVK14,2014-02-05 02:00,5,21.8,21.8,21.65,21.65,9
DVK14,2014-02-05 03:00,5,21.65,21.65,21.65,21.65,111
DVK14,2014-02-05 03:30,5,21.65,21.7,21.65,21.7,60
DVK14,2014-02-05 04:00,5,21.75,21.75,21.65,21.65,146
DVK14,2014-02-05 04:30,5,21.7,21.7,21.7,21.7,1
DVK14,2014-02-05 05:00,5,21.8,21.8,21.8,21.8,2
DVK14,2014-02-05 06:00,5,21.75,21.75,21.75,21.75,74
DVK14,2014-02-05 07:00,5,21.85,21.9,21.85,21.9,11
DVK14,2014-02-05 07:30,5,21.8,21.8,21.8,21.8,37
DVK14,2014-02-05 08:30,5,21.8,21.9,21.75,21.85,12
DVK14,2014-02-05 09:00,5,21.85,22.1,21.75,22.1,199
DVK14,2014-02-05 09:30,5,21.9,21.9,21.9,21.9,1
DVK14,2014-02-05 10:00,5,21.95,21.95,21.85,21.85,607
DVK14,2014-02-06 02:00,6,21.9,21.9,21.7,21.75,378
DVK14,2014-02-06 02:30,6,21.8,21.85,21.75,21.85,103
DVK14,2014-02-06 03:30,6,21.8,21.8,21.6,21.6,70
DVK14,2014-02-06 04:00,6,21.45,21.55,21.45,21.55,3
DVK14,2014-02-06 04:30,6,21.45,21.45,21.45,21.45,2
DVK14,2014-02-06 05:30,6,21.45,21.45,21.45,21.45,9
DVK14,2014-02-06 06:00,6,21.55,21.55,21.55,21.55,100
DVK14,2014-02-06 06:30,6,21.6,21.6,21.55,21.6,6
DVK14,2014-02-06 07:00,6,21.6,21.6,21.55,21.55,910
DVK14,2014-02-06 07:30,6,21.8,21.8,21.8,21.8,100
DVK14,2014-02-06 08:00,6,21.65,21.65,21.65,21.65,11
DVK14,2014-02-06 08:30,6,21.45,21.45,21.45,21.45,1303
DVK14,2014-02-06 09:00,6,21.5,21.5,21.35,21.4,1376
DVK14,2014-02-06 09:30,6,21.35,21.35,21.3,21.3,146
DVK14,2014-02-06 10:00,6,21.3,21.4,21.3,21.4,1440
DVK14,2014-02-07 02:00,7,21.2,21.25,21.2,21.25,28
DVK14,2014-02-07 02:30,7,21.25,21.35,21.25,21.3,98
DVK14,2014-02-07 03:00,7,21.35,21.35,21.25,21.25,9
DVK14,2014-02-07 03:30,7,21.15,21.2,21.15,21.2,19
DVK14,2014-02-07 04:00,7,21.2,21.2,21.1,21.1,8
DVK14,2014-02-07 06:00,7,21,21,21,21,19
DVK14,2014-02-07 06:30,7,21,21,21,21,31
DVK14,2014-02-07 07:30,7,20.9,20.9,20.55,20.55,63
DVK14,2014-02-07 08:00,7,20.65,20.65,20.65,20.65,6
DVK14,2014-02-07 08:30,7,20.55,20.6,20.55,20.6,112
DVK14,2014-02-07 09:30,7,20.65,20.7,20.65,20.65,178
DVK14,2014-02-07 10:00,7,20.6,20.65,20.5,20.5,320
DVK14,2014-02-10 02:00,10,20.4,20.45,20.4,20.45,50
DVK14,2014-02-10 02:30,10,20.65,20.65,20.65,20.65,5
DVK14,2014-02-10 03:00,10,20.5,20.5,20.5,20.5,2
DVK14,2014-02-10 04:00,10,20.5,20.5,20.4,20.4,44
DVK14,2014-02-10 04:30,10,20.4,20.5,20.4,20.5,157
DVK14,2014-02-10 06:00,10,20.65,20.65,20.65,20.65,50
DVK14,2014-02-10 06:30,10,20.6,20.6,20.6,20.6,21
DVK14,2014-02-10 07:30,10,20.5,20.5,20.5,20.5,280
DVK14,2014-02-10 08:00,10,20.5,20.5,20.45,20.45,146
DVK14,2014-02-10 09:00,10,20.4,20.4,20.4,20.4,20
DVK14,2014-02-10 09:30,10,20.45,20.55,20.45,20.45,202
DVK14,2014-02-10 10:00,10,20.5,20.5,20.45,20.45,136
DVK14,2014-02-11 02:00,11,20.25,20.25,20.15,20.15,144
DVK14,2014-02-11 02:30,11,20.05,20.05,20.05,20.05,4
DVK14,2014-02-11 03:00,11,20,20,20,20,30
DVK14,2014-02-11 03:30,11,20.1,20.15,20.1,20.15,7
DVK14,2014-02-11 04:00,11,20.15,20.15,20.05,20.05,375
DVK14,2014-02-11 04:30,11,20.1,20.1,20.05,20.1,11
DVK14,2014-02-11 06:30,11,20.2,20.2,20.2,20.2,51
DVK14,2014-02-11 07:30,11,20.2,20.2,20.2,20.2,200
DVK14,2014-02-11 08:30,11,20.2,20.2,20.2,20.2,1
DVK14,2014-02-11 09:00,11,20.1,20.1,20,20,5
DVK14,2014-02-11 09:30,11,20,20,20,20,70
DVK14,2014-02-11 10:00,11,20,20,19.8,19.8,311
DVK14,2014-02-12 02:00,12,19.65,19.65,19.65,19.65,12
DVK14,2014-02-12 02:30,12,19.65,19.7,19.6,19.65,193
DVK14,2014-02-12 03:00,12,19.6,19.65,19.6,19.65,30
DVK14,2014-02-12 03:30,12,19.65,19.65,19.6,19.6,114
DVK14,2014-02-12 04:00,12,19.6,19.65,19.6,19.6,7
DVK14,2014-02-12 04:30,12,19.65,19.65,19.65,19.65,4
DVK14,2014-02-12 05:00,12,19.7,19.8,19.7,19.8,250
DVK14,2014-02-12 06:30,12,19.9,19.9,19.9,19.9,100
DVK14,2014-02-12 07:00,12,19.95,19.95,19.95,19.95,35
DVK14,2014-02-12 08:30,12,19.85,19.85,19.8,19.8,556
DVK14,2014-02-12 09:00,12,19.9,19.9,19.9,19.9,15
DVK14,2014-02-12 09:30,12,19.95,20,19.95,20,65
DVK14,2014-02-12 10:00,12,20.05,20.1,20.05,20.1,81
DVK14,2014-02-13 02:00,13,20.1,20.1,20.1,20.1,1
DVK14,2014-02-13 02:30,13,20.05,20.1,20.05,20.1,166
DVK14,2014-02-13 03:00,13,20.1,20.1,20.1,20.1,37
DVK14,2014-02-13 03:30,13,20.2,20.25,20.2,20.25,11
DVK14,2014-02-13 04:00,13,20.35,20.35,20.35,20.35,50
DVK14,2014-02-13 06:00,13,20.3,20.3,20.3,20.3,59
DVK14,2014-02-13 07:00,13,20.3,20.3,20.3,20.3,35
DVK14,2014-02-13 07:30,13,20.5,20.5,20.5,20.5,408
DVK14,2014-02-13 08:00,13,20.5,20.5,20.5,20.5,1
DVK14,2014-02-13 08:30,13,20.5,20.5,20.35,20.35,560
DVK14,2014-02-13 09:00,13,20.35,20.35,20.25,20.25,403
DVK14,2014-02-13 09:30,13,20.25,20.25,20.05,20.05,280
DVK14,2014-02-13 10:00,13,20.05,20.05,19.95,20,862
DVK14,2014-02-14 02:00,14,19.85,19.9,19.85,19.9,530
DVK14,2014-02-14 02:30,14,19.85,19.85,19.8,19.85,234
DVK14,2014-02-14 03:00,14,19.85,19.85,19.7,19.7,274
DVK14,2014-02-14 03:30,14,19.65,19.65,19.65,19.65,47
DVK14,2014-02-14 04:00,14,19.7,19.75,19.65,19.75,152
DVK14,2014-02-14 08:00,14,19.85,20,19.85,19.95,294
DVK14,2014-02-14 08:30,14,19.95,19.95,19.9,19.9,155
DVK14,2014-02-14 09:00,14,19.9,19.9,19.8,19.8,4
DVK14,2014-02-14 09:30,14,19.8,19.8,19.7,19.7,117
DVK14,2014-02-14 10:00,14,19.7,19.75,19.7,19.7,238
DVK14,2014-02-14 10:30,14,19.7,19.7,19.7,19.7,250
DVK14,2014-02-17 02:00,17,19.6,19.65,19.6,19.65,370
DVK14,2014-02-17 02:30,17,19.65,19.7,19.65,19.7,132
DVK14,2014-02-17 03:00,17,19.75,19.75,19.75,19.75,46
DVK14,2014-02-17 03:30,17,19.75,19.75,19.75,19.75,2
DVK14,2014-02-17 04:00,17,19.75,19.75,19.7,19.7,53
DVK14,2014-02-17 04:30,17,19.7,19.7,19.7,19.7,58
DVK14,2014-02-17 05:00,17,19.7,19.7,19.7,19.7,28
DVK14,2014-02-17 06:00,17,19.75,19.8,19.75,19.8,10
DVK14,2014-02-17 08:00,17,19.7,19.7,19.7,19.7,24
DVK14,2014-02-17 08:30,17,19.7,19.7,19.7,19.7,8
DVK14,2014-02-17 09:00,17,19.75,19.75,19.75,19.75,1
DVK14,2014-02-17 09:30,17,19.75,19.8,19.75,19.8,109
DVK14,2014-02-17 10:00,17,19.8,19.8,19.75,19.75,304
DVK14,2014-02-18 02:00,18,19.8,19.8,19.8,19.8,10
DVK14,2014-02-18 02:30,18,19.8,19.9,19.75,19.8,172
DVK14,2014-02-18 03:00,18,19.85,19.85,19.75,19.8,360
DVK14,2014-02-18 03:30,18,20,20.05,19.95,19.95,96
DVK14,2014-02-18 04:30,18,19.85,19.85,19.85,19.85,100
DVK14,2014-02-18 05:30,18,19.9,19.9,19.9,19.9,5
DVK14,2014-02-18 06:00,18,19.8,19.8,19.7,19.7,10
DVK14,2014-02-18 06:30,18,19.7,19.7,19.7,19.7,43
DVK14,2014-02-18 07:00,18,19.7,19.7,19.7,19.7,21
DVK14,2014-02-18 07:30,18,19.7,19.7,19.7,19.7,50
DVK14,2014-02-18 08:30,18,19.65,19.75,19.65,19.75,5
DVK14,2014-02-18 09:00,18,19.75,19.8,19.75,19.8,231
DVK14,2014-02-18 10:00,18,19.7,19.7,19.6,19.65,217
DVK14,2014-02-19 02:00,19,19.5,19.55,19.5,19.55,70
DVK14,2014-02-19 02:30,19,19.6,19.7,19.6,19.7,29
DVK14,2014-02-19 03:00,19,19.75,19.75,19.75,19.75,101
DVK14,2014-02-19 03:30,19,19.65,19.65,19.65,19.65,10
DVK14,2014-02-19 04:00,19,19.7,19.75,19.7,19.7,208
DVK14,2014-02-19 04:30,19,19.8,19.8,19.75,19.75,22
DVK14,2014-02-19 06:30,19,19.7,19.7,19.7,19.7,27
DVK14,2014-02-19 08:00,19,19.7,19.7,19.7,19.7,135
DVK14,2014-02-19 08:30,19,19.65,19.65,19.55,19.55,39
DVK14,2014-02-19 09:00,19,19.55,19.6,19.5,19.5,504
DVK14,2014-02-19 09:30,19,19.55,19.6,19.55,19.6,200
DVK14,2014-02-19 10:00,19,19.65,19.7,19.5,19.5,1647
DVK14,2014-02-20 02:00,20,20.1,20.1,19.9,19.9,13
DVK14,2014-02-20 02:30,20,19.9,19.9,19.9,19.9,50
DVK14,2014-02-20 03:00,20,19.95,19.95,19.95,19.95,52
DVK14,2014-02-20 04:00,20,19.95,19.95,19.95,19.95,57
DVK14,2014-02-20 04:30,20,19.8,19.8,19.8,19.8,64
DVK14,2014-02-20 05:00,20,19.85,19.9,19.85,19.9,5
DVK14,2014-02-20 06:00,20,19.85,19.85,19.85,19.85,2
DVK14,2014-02-20 06:30,20,19.95,19.95,19.9,19.9,21
DVK14,2014-02-20 07:00,20,19.9,19.9,19.9,19.9,48
DVK14,2014-02-20 08:00,20,19.75,19.8,19.75,19.8,360
DVK14,2014-02-20 08:30,20,19.8,19.95,19.8,19.95,427
DVK14,2014-02-20 09:00,20,20,20,19.85,19.85,114
DVK14,2014-02-20 09:30,20,19.75,19.75,19.7,19.7,2
DVK14,2014-02-20 10:00,20,19.7,19.75,19.7,19.75,185
DVK14,2014-02-21 02:00,21,19.5,19.55,19.5,19.55,61
DVK14,2014-02-21 02:30,21,19.65,19.65,19.65,19.65,8
DVK14,2014-02-21 05:30,21,19.6,19.6,19.6,19.6,2
DVK14,2014-02-21 06:30,21,19.65,19.65,19.65,19.65,3
DVK14,2014-02-21 07:00,21,19.55,19.55,19.55,19.55,12
DVK14,2014-02-21 07:30,21,19.55,19.6,19.5,19.5,105
DVK14,2014-02-21 08:00,21,19.45,19.45,19.4,19.4,228
DVK14,2014-02-21 08:30,21,19.4,19.45,19.4,19.4,204
DVK14,2014-02-21 09:00,21,19.4,19.45,19.35,19.4,232
DVK14,2014-02-21 09:30,21,19.4,19.4,19.3,19.3,556
DVK14,2014-02-21 10:00,21,19.3,19.3,19.25,19.3,841
DVK14,2014-02-21 10:30,21,19.3,19.3,19.3,19.3,125
DVK14,2014-02-24 02:00,24,19.35,19.4,19.35,19.4,2
DVK14,2014-02-24 02:30,24,19.25,19.25,19.25,19.25,50
DVK14,2014-02-24 03:00,24,19.25,19.25,19.2,19.2,117
DVK14,2014-02-24 03:30,24,19.25,19.3,19.25,19.3,105
DVK14,2014-02-24 04:00,24,19.35,19.35,19.35,19.35,321
DVK14,2014-02-24 04:30,24,19.35,19.45,19.35,19.45,366
DVK14,2014-02-24 05:00,24,19.45,19.45,19.45,19.45,8
DVK14,2014-02-24 05:30,24,19.45,19.45,19.4,19.4,42
DVK14,2014-02-24 06:00,24,19.35,19.35,19.35,19.35,5
DVK14,2014-02-24 06:30,24,19.35,19.35,19.35,19.35,1
DVK14,2014-02-24 07:00,24,19.35,19.35,19.35,19.35,1
DVK14,2014-02-24 07:30,24,19.4,19.4,19.35,19.4,33
DVK14,2014-02-24 08:00,24,19.35,19.45,19.35,19.45,75
DVK14,2014-02-24 08:30,24,19.4,19.4,19.3,19.3,128
DVK14,2014-02-24 09:00,24,19.25,19.25,19.25,19.25,3
DVK14,2014-02-24 09:30,24,19.25,19.25,19.2,19.25,254
DVK14,2014-02-24 10:00,24,19.25,19.25,19.2,19.2,77
DVK14,2014-02-25 02:00,25,19.35,19.45,19.35,19.35,61
DVK14,2014-02-25 02:30,25,19.35,19.35,19.35,19.35,3
DVK14,2014-02-25 03:00,25,19.3,19.3,19.3,19.3,6
DVK14,2014-02-25 03:30,25,19.25,19.25,19.25,19.25,13
DVK14,2014-02-25 04:00,25,19.2,19.2,19.15,19.15,405
DVK14,2014-02-25 04:30,25,19.2,19.2,19.2,19.2,18
DVK14,2014-02-25 05:00,25,19.2,19.2,19.2,19.2,62
DVK14,2014-02-25 05:30,25,19.2,19.2,19.2,19.2,3
DVK14,2014-02-25 07:00,25,19.25,19.25,19.2,19.2,4
DVK14,2014-02-25 07:30,25,19.15,19.15,19.15,19.15,10
DVK14,2014-02-25 08:00,25,19.1,19.1,19.1,19.1,21
DVK14,2014-02-25 08:30,25,19.05,19.25,19.05,19.25,232
DVK14,2014-02-25 09:00,25,19.25,19.25,19.15,19.15,243
DVK14,2014-02-25 09:30,25,19.2,19.2,19.15,19.15,202
DVK14,2014-02-25 10:00,25,19.2,19.2,19,19,1039
DVK14,2014-02-26 02:00,26,19,19.1,19,19.1,16
DVK14,2014-02-26 02:30,26,19.05,19.05,19.05,19.05,4
DVK14,2014-02-26 03:30,26,19.05,19.05,19.05,19.05,10
DVK14,2014-02-26 04:00,26,19.05,19.05,19.05,19.05,52
DVK14,2014-02-26 04:30,26,19,19,19,19,22
DVK14,2014-02-26 06:00,26,19.05,19.05,19.05,19.05,82
DVK14,2014-02-26 06:30,26,19.15,19.15,19.15,19.15,17
DVK14,2014-02-26 07:00,26,19.1,19.1,19.1,19.1,15
DVK14,2014-02-26 07:30,26,19.1,19.1,19.05,19.1,107
DVK14,2014-02-26 08:30,26,19.15,19.35,19.15,19.25,359
DVK14,2014-02-26 09:00,26,19.25,19.25,19.1,19.1,156
DVK14,2014-02-26 09:30,26,19.1,19.15,19.1,19.15,18
DVK14,2014-02-26 10:00,26,19.15,19.15,19.05,19.1,623
DVK14,2014-02-27 02:00,27,19.2,19.25,19.2,19.25,30
DVK14,2014-02-27 02:30,27,19.25,19.25,19.25,19.25,105
DVK14,2014-02-27 03:00,27,19.3,19.45,19.3,19.45,80
DVK14,2014-02-27 03:30,27,19.4,19.7,19.4,19.7,202
DVK14,2014-02-27 04:00,27,19.75,19.85,19.65,19.65,175
DVK14,2014-02-27 04:30,27,19.65,19.75,19.65,19.75,54
DVK14,2014-02-27 05:00,27,19.7,19.75,19.65,19.7,177
DVK14,2014-02-27 05:30,27,19.65,19.65,19.6,19.6,151
DVK14,2014-02-27 06:00,27,19.55,19.55,19.55,19.55,94
DVK14,2014-02-27 06:30,27,19.55,19.55,19.55,19.55,30
DVK14,2014-02-27 07:30,27,19.5,19.5,19.5,19.5,136
DVK14,2014-02-27 08:30,27,19.55,19.55,19.5,19.55,25
DVK14,2014-02-27 09:00,27,19.5,19.5,19.45,19.45,187
DVK14,2014-02-27 09:30,27,19.45,19.45,19.4,19.4,197
DVK14,2014-02-27 10:00,27,19.35,19.4,19.3,19.35,685
DVK14,2014-02-28 02:00,28,19.4,19.4,19.25,19.25,50
DVK14,2014-02-28 03:00,28,19.4,19.65,19.4,19.65,196
DVK14,2014-02-28 03:30,28,19.6,19.6,19.55,19.55,280
DVK14,2014-02-28 04:00,28,19.55,19.7,19.55,19.7,226
DVK14,2014-02-28 04:30,28,19.6,19.6,19.6,19.6,37
DVK14,2014-02-28 05:00,28,19.75,19.8,19.75,19.8,116
DVK14,2014-02-28 05:30,28,19.75,19.85,19.75,19.85,302
DVK14,2014-02-28 06:00,28,19.85,19.85,19.7,19.7,380
DVK14,2014-02-28 06:30,28,19.65,19.65,19.6,19.65,494
DVK14,2014-02-28 07:00,28,19.65,19.65,19.55,19.55,21
DVK14,2014-02-28 07:30,28,19.55,19.55,19.5,19.5,66
DVK14,2014-02-28 08:00,28,19.4,19.4,19.4,19.4,31
DVK14,2014-02-28 08:30,28,19.45,19.45,19.35,19.35,255
DVK14,2014-02-28 09:00,28,19.3,19.3,19.2,19.25,817
DVK14,2014-02-28 09:30,28,19.25,19.3,19.25,19.25,710
DVK14,2014-02-28 10:00,28,19.25,19.25,19.2,19.25,1306
DVK14,2014-03-03 02:00,3,20.2,20.2,20.05,20.1,219
DVK14,2014-03-03 02:30,3,20.15,20.15,19.85,19.85,180
DVK14,2014-03-03 03:00,3,19.85,20,19.85,20,170
DVK14,2014-03-03 03:30,3,19.95,20.2,19.95,20.2,292
DVK14,2014-03-03 04:00,3,20.2,20.2,20.2,20.2,53
DVK14,2014-03-03 04:30,3,20.3,20.35,20.25,20.35,30
DVK14,2014-03-03 05:00,3,20.5,20.55,20.4,20.4,52
DVK14,2014-03-03 05:30,3,20.45,20.55,20.45,20.55,121
DVK14,2014-03-03 06:00,3,20.55,20.65,20.5,20.65,12
DVK14,2014-03-03 06:30,3,20.6,20.6,20.15,20.25,2429
DVK14,2014-03-03 07:30,3,20.2,20.35,20.2,20.3,77
DVK14,2014-03-03 08:00,3,20.3,20.3,20.25,20.25,1543
DVK14,2014-03-03 08:30,3,20.2,20.2,20,20.2,409
DVK14,2014-03-03 09:00,3,20.15,20.4,20.15,20.35,2149
DVK14,2014-03-03 09:30,3,20.35,20.4,20.3,20.35,329
DVK14,2014-03-03 10:00,3,20.4,20.65,20.35,20.65,1695
DVK14,2014-03-03 10:30,3,20.65,20.65,20.65,20.65,21
DVK14,2014-03-04 02:00,4,20.3,20.3,20,20.05,235
DVK14,2014-03-04 02:30,4,20.05,20.25,20.05,20.1,372
DVK14,2014-03-04 03:00,4,20.1,20.1,20.05,20.05,130
DVK14,2014-03-04 03:30,4,20,20.1,20,20.05,134
DVK14,2014-03-04 04:00,4,20.05,20.05,20,20,77
DVK14,2014-03-04 04:30,4,20,20,19.65,19.65,1244
DVK14,2014-03-04 05:00,4,19.7,19.8,19.55,19.55,446
DVK14,2014-03-04 05:30,4,19.6,19.6,19.6,19.6,116
DVK14,2014-03-04 06:00,4,19.5,19.6,19.5,19.6,163
DVK14,2014-03-04 06:30,4,19.6,19.6,19.6,19.6,43
DVK14,2014-03-04 07:00,4,19.7,19.7,19.7,19.7,54
DVK14,2014-03-04 07:30,4,19.65,19.65,19.6,19.6,3
DVK14,2014-03-04 08:30,4,19.55,19.65,19.55,19.65,97
DVK14,2014-03-04 09:00,4,19.65,19.65,19.65,19.65,103
DVK14,2014-03-04 09:30,4,19.65,19.65,19.55,19.55,420
DVK14,2014-03-04 10:00,4,19.5,19.5,19.35,19.4,1814
DVK14,2014-03-05 02:00,5,19.55,19.55,19.35,19.35,59
DVK14,2014-03-05 02:30,5,19.35,19.4,19.3,19.3,323
DVK14,2014-03-05 03:00,5,19.3,19.35,19.3,19.35,273
DVK14,2014-03-05 03:30,5,19.35,19.35,19.35,19.35,2
DVK14,2014-03-05 04:00,5,19.4,19.5,19.4,19.5,43
DVK14,2014-03-05 04:30,5,19.45,19.5,19.45,19.5,21
DVK14,2014-03-05 05:00,5,19.45,19.45,19.45,19.45,20
DVK14,2014-03-05 05:30,5,19.5,19.5,19.45,19.45,107
DVK14,2014-03-05 07:00,5,19.4,19.4,19.4,19.4,260
DVK14,2014-03-05 07:30,5,19.35,19.35,19.3,19.35,571
DVK14,2014-03-05 08:00,5,19.35,19.35,19.35,19.35,1330
DVK14,2014-03-05 08:30,5,19.35,19.4,19.3,19.3,834
DVK14,2014-03-05 09:00,5,19.3,19.35,19.3,19.3,1305
DVK14,2014-03-05 09:30,5,19.3,19.4,19.3,19.4,266
DVK14,2014-03-05 10:00,5,19.4,19.5,19.35,19.45,1094
DVK14,2014-03-06 02:00,6,19.2,19.25,19.15,19.2,54
DVK14,2014-03-06 02:30,6,19.15,19.2,19.15,19.15,97
DVK14,2014-03-06 03:00,6,19.2,19.3,19.2,19.3,34
DVK14,2014-03-06 03:30,6,19.3,19.3,19.2,19.2,2
DVK14,2014-03-06 04:30,6,19.35,19.35,19.35,19.35,45
DVK14,2014-03-06 05:00,6,19.35,19.35,19.3,19.3,53
DVK14,2014-03-06 05:30,6,19.35,19.35,19.35,19.35,15
DVK14,2014-03-06 06:00,6,19.3,19.3,19.3,19.3,6
DVK14,2014-03-06 06:30,6,19.3,19.4,19.3,19.35,25
DVK14,2014-03-06 07:00,6,19.3,19.3,19.2,19.2,16
DVK14,2014-03-06 07:30,6,19.3,19.45,19.3,19.4,234
DVK14,2014-03-06 08:00,6,19.35,19.35,19.2,19.2,58
DVK14,2014-03-06 08:30,6,19.2,19.25,19.2,19.25,139
DVK14,2014-03-06 09:00,6,19.25,19.25,19.25,19.25,20
DVK14,2014-03-06 10:00,6,19.3,19.3,19.25,19.25,280
DVK14,2014-03-07 02:00,7,19.3,19.35,19.25,19.25,109
DVK14,2014-03-07 02:30,7,19.3,19.35,19.3,19.35,9
DVK14,2014-03-07 03:00,7,19.45,19.6,19.45,19.6,581
DVK14,2014-03-07 03:30,7,19.6,19.6,19.55,19.55,105
DVK14,2014-03-07 04:00,7,19.55,19.55,19.55,19.55,5
DVK14,2014-03-07 04:30,7,19.55,19.55,19.55,19.55,113
DVK14,2014-03-07 05:00,7,19.45,19.45,19.45,19.45,100
DVK14,2014-03-07 05:30,7,19.4,19.4,19.4,19.4,105
DVK14,2014-03-07 06:00,7,19.45,19.45,19.45,19.45,20
DVK14,2014-03-07 07:00,7,19.5,19.5,19.5,19.5,366
DVK14,2014-03-07 07:30,7,19.25,19.25,19.25,19.25,88
DVK14,2014-03-07 08:00,7,19.45,19.55,19.45,19.55,123
DVK14,2014-03-07 08:30,7,19.55,19.9,19.55,19.7,595
DVK14,2014-03-07 09:00,7,19.7,19.7,19.55,19.55,225
DVK14,2014-03-07 09:30,7,19.55,19.75,19.55,19.75,533
DVK14,2014-03-07 10:00,7,19.75,19.95,19.75,19.9,1335
DVK14,2014-03-10 03:00,10,20,20,19.75,19.75,247
DVK14,2014-03-10 03:30,10,19.75,19.75,19.75,19.75,28
DVK14,2014-03-10 04:00,10,19.7,19.7,19.55,19.6,209
DVK14,2014-03-10 05:00,10,19.75,19.75,19.7,19.7,112
DVK14,2014-03-10 05:30,10,19.7,19.75,19.7,19.75,8
DVK14,2014-03-10 06:30,10,19.85,19.85,19.8,19.85,35
DVK14,2014-03-10 07:00,10,19.9,19.9,19.85,19.85,6
DVK14,2014-03-10 07:30,10,19.9,19.9,19.9,19.9,19
DVK14,2014-03-10 08:00,10,19.85,19.95,19.85,19.95,206
DVK14,2014-03-10 08:30,10,20,20,19.85,19.9,272
DVK14,2014-03-10 09:00,10,19.95,20.2,19.95,20.15,258
DVK14,2014-03-10 09:30,10,20.25,20.3,20.2,20.2,259
DVK14,2014-03-10 10:00,10,20.25,20.25,20.1,20.1,117
DVK14,2014-03-10 10:30,10,20.05,20.1,20.05,20.1,104
DVK14,2014-03-10 11:00,10,20.1,20.1,19.95,19.95,355
DVK14,2014-03-10 11:30,10,19.95,19.95,19.95,19.95,15
DVK14,2014-03-11 03:00,11,19.95,19.95,19.85,19.85,275
DVK14,2014-03-11 04:00,11,19.9,19.9,19.9,19.9,17
DVK14,2014-03-11 04:30,11,19.95,19.95,19.95,19.95,19
DVK14,2014-03-11 05:00,11,19.95,19.95,19.95,19.95,1
DVK14,2014-03-11 05:30,11,20,20,20,20,3
DVK14,2014-03-11 06:00,11,19.9,19.9,19.9,19.9,72
DVK14,2014-03-11 07:00,11,19.9,19.9,19.9,19.9,21
DVK14,2014-03-11 07:30,11,19.9,19.9,19.85,19.85,98
DVK14,2014-03-11 08:00,11,19.8,19.8,19.7,19.75,235
DVK14,2014-03-11 08:30,11,19.75,19.8,19.75,19.8,332
DVK14,2014-03-11 09:00,11,19.8,19.85,19.7,19.7,230
DVK14,2014-03-11 09:30,11,19.65,19.65,19.55,19.55,265
DVK14,2014-03-11 10:00,11,19.55,19.65,19.55,19.65,112
DVK14,2014-03-11 10:30,11,19.65,19.75,19.65,19.75,250
DVK14,2014-03-11 11:00,11,19.75,20,19.75,19.95,670
DVK14,2014-03-12 03:00,12,20.05,20.25,20.05,20.25,62
DVK14,2014-03-12 03:30,12,20.35,20.35,20.25,20.25,118
DVK14,2014-03-12 04:00,12,20.25,20.4,20.25,20.4,242
DVK14,2014-03-12 04:30,12,20.35,20.35,20.2,20.3,116
DVK14,2014-03-12 05:30,12,20.4,20.5,20.4,20.4,309
DVK14,2014-03-12 06:00,12,20.45,20.45,20.4,20.4,107
DVK14,2014-03-12 06:30,12,20.4,20.4,20.4,20.4,1
DVK14,2014-03-12 07:00,12,20.3,20.3,20.3,20.3,107
DVK14,2014-03-12 08:00,12,20.35,20.35,20.35,20.35,36
DVK14,2014-03-12 08:30,12,20.35,20.5,20.35,20.4,464
DVK14,2014-03-12 09:00,12,20.35,20.35,20.25,20.25,182
DVK14,2014-03-12 09:30,12,20.2,20.2,20.05,20.05,18
DVK14,2014-03-12 10:00,12,20,20,20,20,259
DVK14,2014-03-12 10:30,12,20,20.05,19.95,20.05,46
DVK14,2014-03-12 11:00,12,20.05,20.1,20.05,20.05,397
DVK14,2014-03-13 03:00,13,19.9,20.05,19.85,20.05,120
DVK14,2014-03-13 03:30,13,19.95,19.95,19.95,19.95,105
DVK14,2014-03-13 04:00,13,19.95,19.95,19.9,19.9,40
DVK14,2014-03-13 04:30,13,19.9,19.9,19.85,19.9,703
DVK14,2014-03-13 05:00,13,19.9,19.9,19.9,19.9,3
DVK14,2014-03-13 05:30,13,19.9,19.9,19.9,19.9,13
DVK14,2014-03-13 06:00,13,20,20.05,20,20.05,32
DVK14,2014-03-13 06:30,13,20,20,20,20,17
DVK14,2014-03-13 07:00,13,20,20,20,20,29
DVK14,2014-03-13 07:30,13,20,20,20,20,10
DVK14,2014-03-13 08:00,13,19.95,19.95,19.95,19.95,1
DVK14,2014-03-13 08:30,13,19.9,20,19.9,20,68
DVK14,2014-03-13 09:00,13,20,20.05,20,20.05,153
DVK14,2014-03-13 09:30,13,20.1,20.25,20.1,20.25,393
DVK14,2014-03-13 10:00,13,20.3,20.35,20.15,20.3,1214
DVK14,2014-03-13 10:30,13,20.3,20.3,20.15,20.25,271
DVK14,2014-03-13 11:00,13,20.2,20.65,20.2,20.65,194
DVK14,2014-03-14 03:00,14,20.9,21.1,20.65,20.7,1213
DVK14,2014-03-14 03:30,14,20.7,20.85,20.7,20.85,257
DVK14,2014-03-14 04:00,14,20.8,20.8,20.75,20.75,64
DVK14,2014-03-14 04:30,14,20.7,20.75,20.7,20.7,360
DVK14,2014-03-14 05:00,14,20.7,20.7,20.55,20.55,196
DVK14,2014-03-14 05:30,14,20.7,20.8,20.7,20.75,1452
DVK14,2014-03-14 06:00,14,20.75,20.9,20.75,20.9,293
DVK14,2014-03-14 06:30,14,20.95,21,20.85,20.95,486
DVK14,2014-03-14 07:00,14,21,21.15,20.95,21.15,489
DVK14,2014-03-14 07:30,14,21.15,21.25,20.9,20.9,433
DVK14,2014-03-14 08:00,14,20.9,20.9,20.85,20.9,447
DVK14,2014-03-14 08:30,14,20.85,20.9,20.65,20.9,1440
DVK14,2014-03-14 09:00,14,20.9,20.95,20.8,20.9,561
DVK14,2014-03-14 09:30,14,20.9,21,20.9,21,728
DVK14,2014-03-14 10:00,14,21,21.15,20.95,21.15,1239
DVK14,2014-03-14 10:30,14,21,21,20.55,20.55,652
DVK14,2014-03-14 11:00,14,20.65,20.95,20.6,20.95,1305
DVK14,2014-03-17 03:00,17,21,21,20.45,20.45,320
DVK14,2014-03-17 03:30,17,20.45,20.45,20.15,20.3,316
DVK14,2014-03-17 04:00,17,20.3,20.3,20.2,20.3,88
DVK14,2014-03-17 04:30,17,20.25,20.3,20.25,20.3,181
DVK14,2014-03-17 05:00,17,20.25,20.3,20.25,20.3,29
DVK14,2014-03-17 05:30,17,20.3,20.35,20.3,20.3,111
DVK14,2014-03-17 06:00,17,20.3,20.35,20.3,20.35,113
DVK14,2014-03-17 06:30,17,20.35,20.35,20.35,20.35,24
DVK14,2014-03-17 07:00,17,20.35,20.35,20.35,20.35,23
DVK14,2014-03-17 07:30,17,20.3,20.3,20.3,20.3,4
DVK14,2014-03-17 08:00,17,20.35,20.35,20.3,20.3,66
DVK14,2014-03-17 08:30,17,20.25,20.25,20.15,20.2,103
DVK14,2014-03-17 09:00,17,20.15,20.35,20.1,20.3,254
DVK14,2014-03-17 09:30,17,20.35,20.35,20.35,20.35,23
DVK14,2014-03-17 10:00,17,20.3,20.3,20.15,20.2,552
DVK14,2014-03-17 10:30,17,20.25,20.3,20.25,20.25,85
DVK14,2014-03-17 11:00,17,20.2,20.35,20.2,20.35,827
DVK14,2014-03-18 03:00,18,20.3,20.45,20.3,20.45,198
DVK14,2014-03-18 03:30,18,20.4,20.4,20.2,20.2,543
DVK14,2014-03-18 04:00,18,20.2,20.25,20.2,20.2,87
DVK14,2014-03-18 04:30,18,20.25,20.25,20.25,20.25,76
DVK14,2014-03-18 05:00,18,20.25,20.25,20.2,20.2,225
DVK14,2014-03-18 05:30,18,20.2,20.25,20.15,20.25,187
DVK14,2014-03-18 06:00,18,20.2,20.2,20.2,20.2,15
DVK14,2014-03-18 06:30,18,20.05,20.05,19.7,19.9,529
DVK14,2014-03-18 07:00,18,19.85,19.85,19.8,19.85,29
DVK14,2014-03-18 07:30,18,19.85,19.85,19.8,19.85,304
DVK14,2014-03-18 08:00,18,19.9,20,19.9,19.95,473
DVK14,2014-03-18 08:30,18,19.9,19.95,19.8,19.85,220
DVK14,2014-03-18 09:00,18,19.8,19.85,19.65,19.65,1715
DVK14,2014-03-18 09:30,18,19.6,19.8,19.6,19.8,1289
DVK14,2014-03-18 10:00,18,19.7,19.8,19.7,19.75,148
DVK14,2014-03-18 10:30,18,19.75,19.85,19.75,19.8,388
DVK14,2014-03-18 11:00,18,19.8,19.85,19.8,19.85,971
DVK14,2014-03-19 03:00,19,19.85,19.95,19.8,19.9,107
DVK14,2014-03-19 03:30,19,19.95,19.95,19.8,19.8,90
DVK14,2014-03-19 04:00,19,19.65,19.75,19.65,19.75,58
DVK14,2014-03-19 04:30,19,19.7,19.75,19.7,19.75,12
DVK14,2014-03-19 05:00,19,19.75,19.75,19.7,19.7,10
DVK14,2014-03-19 05:30,19,19.65,19.65,19.6,19.6,80
DVK14,2014-03-19 06:00,19,19.6,19.6,19.55,19.55,34
DVK14,2014-03-19 06:30,19,19.6,19.6,19.5,19.55,142
DVK14,2014-03-19 07:00,19,19.55,19.55,19.55,19.55,1
DVK14,2014-03-19 07:30,19,19.6,19.6,19.55,19.55,6
DVK14,2014-03-19 08:00,19,19.6,19.6,19.6,19.6,63
DVK14,2014-03-19 08:30,19,19.65,19.75,19.55,19.55,267
DVK14,2014-03-19 09:00,19,19.55,19.65,19.55,19.65,274
DVK14,2014-03-19 09:30,19,19.65,19.65,19.6,19.6,435
DVK14,2014-03-19 10:00,19,19.55,19.55,19.55,19.55,108
DVK14,2014-03-19 10:30,19,19.55,19.6,19.55,19.6,79
DVK14,2014-03-19 11:00,19,19.6,19.6,19.45,19.55,822
DVK14,2014-03-20 03:00,20,19.8,19.8,19.45,19.45,937
DVK14,2014-03-20 03:30,20,19.45,19.5,19.45,19.45,59
DVK14,2014-03-20 04:00,20,19.5,19.65,19.5,19.6,197
DVK14,2014-03-20 04:30,20,19.6,19.7,19.6,19.7,111
DVK14,2014-03-20 05:00,20,19.7,19.8,19.7,19.75,100
DVK14,2014-03-20 05:30,20,19.8,20.05,19.8,20,539
DVK14,2014-03-20 06:00,20,19.95,19.95,19.9,19.9,492
DVK14,2014-03-20 06:30,20,19.85,19.85,19.75,19.75,135
DVK14,2014-03-20 07:00,20,19.75,19.75,19.65,19.65,94
DVK14,2014-03-20 07:30,20,19.7,19.7,19.65,19.7,14
DVK14,2014-03-20 08:00,20,19.75,19.75,19.75,19.75,19
DVK14,2014-03-20 08:30,20,19.7,19.75,19.65,19.75,125
DVK14,2014-03-20 09:00,20,19.7,19.7,19.45,19.45,368
DVK14,2014-03-20 09:30,20,19.45,19.55,19.45,19.55,376
DVK14,2014-03-20 10:00,20,19.55,19.6,19.55,19.55,330
DVK14,2014-03-20 10:30,20,19.5,19.55,19.5,19.55,39
DVK14,2014-03-20 11:00,20,19.55,19.55,19.25,19.25,310
DVK14,2014-03-21 03:00,21,19.2,19.2,19.1,19.15,210
DVK14,2014-03-21 03:30,21,19.2,19.25,19.1,19.1,271
DVK14,2014-03-21 04:00,21,19.1,19.2,19.1,19.15,91
DVK14,2014-03-21 05:00,21,19.15,19.15,19.15,19.15,6
DVK14,2014-03-21 05:30,21,19.2,19.2,19.2,19.2,116
DVK14,2014-03-21 06:00,21,19.25,19.25,19.25,19.25,100
DVK14,2014-03-21 06:30,21,19.2,19.25,19.2,19.25,122
DVK14,2014-03-21 07:00,21,19.3,19.3,19.25,19.3,144
DVK14,2014-03-21 07:30,21,19.35,19.4,19.35,19.35,446
DVK14,2014-03-21 08:00,21,19.35,19.4,19.3,19.3,434
DVK14,2014-03-21 08:30,21,19.3,19.4,19.25,19.4,712
DVK14,2014-03-21 09:00,21,19.45,19.5,19.4,19.45,1396
DVK14,2014-03-21 09:30,21,19.45,19.45,19.4,19.4,788
DVK14,2014-03-21 10:00,21,19.35,19.45,19.35,19.4,779
DVK14,2014-03-21 10:30,21,19.35,19.4,19.35,19.4,1180
DVK14,2014-03-21 11:00,21,19.35,19.4,19.25,19.25,1161
DVK14,2014-03-24 03:00,24,19.2,19.3,19.05,19.25,472
DVK14,2014-03-24 03:30,24,19.3,19.3,19.3,19.3,16
DVK14,2014-03-24 04:00,24,19.3,19.65,19.3,19.65,224
DVK14,2014-03-24 04:30,24,19.65,19.65,19.6,19.6,69
DVK14,2014-03-24 05:00,24,19.55,19.55,19.5,19.5,48
DVK14,2014-03-24 05:30,24,19.55,19.6,19.55,19.6,33
DVK14,2014-03-24 06:00,24,19.6,19.6,19.6,19.6,166
DVK14,2014-03-24 06:30,24,19.6,19.6,19.55,19.55,113
DVK14,2014-03-24 07:00,24,19.55,19.55,19.55,19.55,50
DVK14,2014-03-24 07:30,24,19.5,19.5,19.4,19.45,83
DVK14,2014-03-24 08:00,24,19.45,19.5,19.45,19.45,103
DVK14,2014-03-24 08:30,24,19.4,19.6,19.35,19.6,355
DVK14,2014-03-24 09:00,24,19.65,19.9,19.65,19.9,408
DVK14,2014-03-24 09:30,24,19.95,20,19.9,20,415
DVK14,2014-03-24 10:00,24,20.05,20.15,19.95,19.95,122
DVK14,2014-03-24 10:30,24,20,20,19.95,20,119
DVK14,2014-03-24 11:00,24,19.95,20.1,19.9,20.1,1002
DVK14,2014-03-25 03:00,25,19.8,19.8,19.45,19.55,364
DVK14,2014-03-25 03:30,25,19.55,19.6,19.55,19.6,48
DVK14,2014-03-25 04:00,25,19.6,19.65,19.55,19.65,60
DVK14,2014-03-25 04:30,25,19.55,19.55,19.5,19.5,273
DVK14,2014-03-25 05:30,25,19.5,19.5,19.5,19.5,26
DVK14,2014-03-25 06:00,25,19.45,19.45,19.4,19.4,130
DVK14,2014-03-25 06:30,25,19.4,19.4,19.3,19.35,154
DVK14,2014-03-25 07:30,25,19.35,19.35,19.25,19.3,495
DVK14,2014-03-25 08:00,25,19.3,19.35,19.3,19.35,154
DVK14,2014-03-25 08:30,25,19.35,19.45,19.35,19.4,575
DVK14,2014-03-25 09:00,25,19.4,19.45,19.35,19.4,441
DVK14,2014-03-25 09:30,25,19.45,19.55,19.45,19.55,19
DVK14,2014-03-25 10:00,25,19.6,19.6,19.5,19.55,298
DVK14,2014-03-25 10:30,25,19.6,19.65,19.6,19.6,84
DVK14,2014-03-25 11:00,25,19.65,19.65,19.55,19.6,877
DVK14,2014-03-25 11:30,25,19.55,19.55,19.55,19.55,12
DVK14,2014-03-26 03:00,26,19.3,19.3,19.2,19.3,164
DVK14,2014-03-26 03:30,26,19.3,19.3,19.2,19.2,957
DVK14,2014-03-26 04:00,26,19.15,19.15,19.05,19.1,1106
DVK14,2014-03-26 04:30,26,19.05,19.1,19.05,19.1,383
DVK14,2014-03-26 05:00,26,19.1,19.1,19.1,19.1,250
DVK14,2014-03-26 05:30,26,19.1,19.1,19.05,19.05,309
DVK14,2014-03-26 06:00,26,19.05,19.05,19,19.05,312
DVK14,2014-03-26 06:30,26,19.05,19.1,19.05,19.05,206
DVK14,2014-03-26 07:00,26,19,19.05,19,19.05,185
DVK14,2014-03-26 07:30,26,19.05,19.15,19.05,19.15,163
DVK14,2014-03-26 08:00,26,19.05,19.05,19,19.05,268
DVK14,2014-03-26 08:30,26,19.05,19.2,19.05,19.2,378
DVK14,2014-03-26 09:00,26,19.2,19.2,19.15,19.15,163
DVK14,2014-03-26 09:30,26,19.15,19.15,19.15,19.15,18
DVK14,2014-03-26 10:00,26,19.15,19.15,19.15,19.15,5
DVK14,2014-03-26 10:30,26,19.15,19.25,19.15,19.2,905
DVK14,2014-03-26 11:00,26,19.25,19.25,19.15,19.2,153
DVK14,2014-03-26 11:30,26,19.15,19.15,19.15,19.15,22
DVK14,2014-03-27 03:00,27,19.05,19.65,19.05,19.65,1383
DVK14,2014-03-27 03:30,27,19.6,19.65,19.55,19.55,426
DVK14,2014-03-27 04:00,27,19.5,19.5,19.4,19.45,555
DVK14,2014-03-27 04:30,27,19.4,19.4,19.35,19.35,461
DVK14,2014-03-27 05:00,27,19.4,19.45,19.4,19.45,104
DVK14,2014-03-27 05:30,27,19.4,19.4,19.4,19.4,123
DVK14,2014-03-27 06:00,27,19.4,19.45,19.4,19.45,31
DVK14,2014-03-27 06:30,27,19.45,19.45,19.45,19.45,5
DVK14,2014-03-27 07:00,27,19.5,19.5,19.45,19.45,72
DVK14,2014-03-27 07:30,27,19.45,19.6,19.45,19.6,198
DVK14,2014-03-27 08:00,27,19.55,19.55,19.5,19.5,135
DVK14,2014-03-27 08:30,27,19.5,19.65,19.5,19.55,984
DVK14,2014-03-27 09:00,27,19.6,19.6,19.5,19.55,229
DVK14,2014-03-27 09:30,27,19.55,19.65,19.55,19.65,165
DVK14,2014-03-27 10:00,27,19.6,19.65,19.6,19.6,139
DVK14,2014-03-27 10:30,27,19.65,19.7,19.65,19.65,31
DVK14,2014-03-27 11:00,27,19.65,19.7,19.6,19.6,731
DVK14,2014-03-27 11:30,27,19.65,19.65,19.65,19.65,34
DVK14,2014-03-28 03:00,28,19.3,19.4,19.3,19.3,327
DVK14,2014-03-28 03:30,28,19.3,19.3,19.3,19.3,103
DVK14,2014-03-28 04:00,28,19.25,19.3,19.25,19.3,613
DVK14,2014-03-28 04:30,28,19.3,19.3,19.25,19.25,490
DVK14,2014-03-28 05:00,28,19.3,19.3,19.3,19.3,167
DVK14,2014-03-28 05:30,28,19.3,19.35,19.3,19.35,64
DVK14,2014-03-28 06:00,28,19.35,19.35,19.35,19.35,19
DVK14,2014-03-28 06:30,28,19.35,19.35,19.35,19.35,2
DVK14,2014-03-28 07:00,28,19.35,19.35,19.3,19.3,9
DVK14,2014-03-28 07:30,28,19.35,19.35,19.35,19.35,30
DVK14,2014-03-28 08:00,28,19.35,19.35,19.35,19.35,111
DVK14,2014-03-28 08:30,28,19.35,19.4,19.3,19.35,632
DVK14,2014-03-28 09:00,28,19.35,19.4,19.35,19.35,468
DVK14,2014-03-28 09:30,28,19.4,19.4,19.35,19.35,29
DVK14,2014-03-28 10:00,28,19.4,19.4,19.4,19.4,1
DVK14,2014-03-28 10:30,28,19.4,19.45,19.4,19.4,376
DVK14,2014-03-28 11:00,28,19.45,19.55,19.4,19.5,777
DVK14,2014-03-31 02:00,31,19.4,19.4,19.15,19.35,115
DVK14,2014-03-31 02:30,31,19.3,19.35,19.3,19.3,104
DVK14,2014-03-31 03:00,31,19.3,19.45,19.3,19.35,296
DVK14,2014-03-31 04:00,31,19.35,19.45,19.35,19.45,178
DVK14,2014-03-31 04:30,31,19.4,19.4,19.4,19.4,1
DVK14,2014-03-31 05:00,31,19.4,19.45,19.4,19.45,15
DVK14,2014-03-31 05:30,31,19.45,19.45,19.45,19.45,118
DVK14,2014-03-31 06:00,31,19.4,19.45,19.4,19.45,26
DVK14,2014-03-31 06:30,31,19.4,19.4,19.4,19.4,10
DVK14,2014-03-31 07:00,31,19.35,19.35,19.35,19.35,1
DVK14,2014-03-31 07:30,31,19.4,19.4,19.35,19.35,2
DVK14,2014-03-31 08:00,31,19.3,19.35,19.3,19.35,6
DVK14,2014-03-31 08:30,31,19.35,19.35,19.35,19.35,25
DVK14,2014-03-31 09:00,31,19.35,19.35,19.35,19.35,17
DVK14,2014-03-31 09:30,31,19.35,19.4,19.35,19.4,29
DVK14,2014-03-31 10:00,31,19.4,19.6,19.4,19.45,962
DVK14,2014-03-31 10:30,31,19.5,19.5,19.5,19.5,39
DVK14,2014-04-01 02:00,1,19.3,19.3,19.2,19.25,379
DVK14,2014-04-01 02:30,1,19.2,19.2,19.15,19.15,231
DVK14,2014-04-01 03:00,1,19.15,19.2,19.1,19.2,317
DVK14,2014-04-01 03:30,1,19.15,19.15,19.15,19.15,454
DVK14,2014-04-01 04:00,1,19.15,19.2,19.15,19.2,48
DVK14,2014-04-01 04:30,1,19.15,19.15,19.15,19.15,39
DVK14,2014-04-01 05:00,1,19.15,19.15,19.15,19.15,55
DVK14,2014-04-01 05:30,1,19.15,19.15,19.15,19.15,62
DVK14,2014-04-01 06:00,1,19.15,19.15,19.15,19.15,14
DVK14,2014-04-01 07:00,1,19.15,19.15,19.1,19.1,33
DVK14,2014-04-01 07:30,1,19.1,19.1,19.1,19.1,50
DVK14,2014-04-01 08:00,1,19.1,19.1,19,19,109
DVK14,2014-04-01 08:30,1,19,19,18.9,18.9,37
DVK14,2014-04-01 09:00,1,18.9,18.95,18.9,18.95,186
DVK14,2014-04-01 09:30,1,18.95,19.1,18.95,19.1,600
DVK14,2014-04-01 10:00,1,19.05,19.1,19,19.05,550
DVK14,2014-04-01 10:30,1,19.1,19.1,19.1,19.1,52
DVK14,2014-04-02 02:00,2,18.9,18.95,18.7,18.8,1150
DVK14,2014-04-02 02:30,2,18.8,18.85,18.75,18.85,1032
DVK14,2014-04-02 03:00,2,18.8,18.8,18.75,18.8,884
DVK14,2014-04-02 03:30,2,18.8,18.8,18.8,18.8,869
DVK14,2014-04-02 04:00,2,18.8,18.85,18.8,18.8,199
DVK14,2014-04-02 04:30,2,18.8,18.8,18.8,18.8,159
DVK14,2014-04-02 05:30,2,18.85,18.85,18.85,18.85,454
DVK14,2014-04-02 06:30,2,18.85,18.95,18.85,18.95,558
DVK14,2014-04-02 07:00,2,18.95,18.95,18.75,18.75,633
DVK14,2014-04-02 07:30,2,18.75,18.8,18.75,18.8,149
DVK14,2014-04-02 08:00,2,18.8,18.8,18.8,18.8,43
DVK14,2014-04-02 08:30,2,18.8,18.85,18.75,18.85,242
DVK14,2014-04-02 09:00,2,18.85,18.85,18.75,18.75,504
DVK14,2014-04-02 09:30,2,18.75,18.75,18.7,18.75,541
DVK14,2014-04-02 10:00,2,18.7,18.8,18.7,18.75,294
DVK14,2014-04-03 02:00,3,18.8,18.8,18.7,18.8,53
DVK14,2014-04-03 02:30,3,18.8,18.85,18.8,18.85,53
DVK14,2014-04-03 03:00,3,18.8,18.8,18.75,18.75,285
DVK14,2014-04-03 03:30,3,18.75,18.75,18.75,18.75,254
DVK14,2014-04-03 04:00,3,18.75,18.75,18.75,18.75,46
DVK14,2014-04-03 04:30,3,18.75,18.75,18.75,18.75,67
DVK14,2014-04-03 05:00,3,18.75,18.75,18.75,18.75,2
DVK14,2014-04-03 05:30,3,18.75,18.75,18.7,18.7,766
DVK14,2014-04-03 06:00,3,18.7,18.7,18.7,18.7,55
DVK14,2014-04-03 06:30,3,18.7,18.8,18.7,18.7,106
DVK14,2014-04-03 07:00,3,18.7,18.7,18.65,18.65,354
DVK14,2014-04-03 07:30,3,18.65,18.7,18.5,18.6,765
DVK14,2014-04-03 08:00,3,18.6,18.6,18.35,18.4,2591
DVK14,2014-04-03 08:30,3,18.4,18.5,18.4,18.45,467
DVK14,2014-04-03 09:00,3,18.45,18.55,18.4,18.5,164
DVK14,2014-04-03 09:30,3,18.55,18.65,18.55,18.55,830
DVK14,2014-04-03 10:00,3,18.55,18.55,18.5,18.55,597
DVK14,2014-04-03 10:30,3,18.5,18.5,18.5,18.5,1
DVK14,2014-04-04 02:00,4,18.4,18.5,18.35,18.45,719
DVK14,2014-04-04 02:30,4,18.45,18.45,18.4,18.45,285
DVK14,2014-04-04 03:00,4,18.45,18.45,18.4,18.45,18
DVK14,2014-04-04 03:30,4,18.4,18.45,18.4,18.45,252
DVK14,2014-04-04 04:00,4,18.45,18.45,18.4,18.4,55
DVK14,2014-04-04 04:30,4,18.4,18.45,18.4,18.45,215
DVK14,2014-04-04 05:00,4,18.4,18.4,18.4,18.4,5
DVK14,2014-04-04 05:30,4,18.45,18.45,18.4,18.45,37
DVK14,2014-04-04 06:00,4,18.4,18.4,18.4,18.4,72
DVK14,2014-04-04 06:30,4,18.35,18.4,18.35,18.4,153
DVK14,2014-04-04 07:00,4,18.35,18.35,18.25,18.35,323
DVK14,2014-04-04 07:30,4,18.35,18.35,18.15,18.2,613
DVK14,2014-04-04 08:00,4,18.2,18.2,18.2,18.2,208
DVK14,2014-04-04 08:30,4,18.25,18.4,18.25,18.35,833
DVK14,2014-04-04 09:00,4,18.35,18.35,18.15,18.25,400
DVK14,2014-04-04 09:30,4,18.25,18.35,18.25,18.25,389
DVK14,2014-04-04 10:00,4,18.3,18.4,18.3,18.4,526
DVK14,2014-04-04 10:30,4,18.4,18.4,18.4,18.4,100
DVK14,2014-04-07 02:00,7,18.7,18.9,18.65,18.9,479
DVK14,2014-04-07 02:30,7,18.9,18.9,18.9,18.9,20
DVK14,2014-04-07 03:00,7,18.9,18.9,18.8,18.8,131
DVK14,2014-04-07 03:30,7,18.85,18.85,18.85,18.85,174
DVK14,2014-04-07 04:00,7,18.85,18.85,18.75,18.75,197
DVK14,2014-04-07 04:30,7,18.8,18.8,18.8,18.8,11
DVK14,2014-04-07 05:00,7,18.75,18.8,18.75,18.8,150
DVK14,2014-04-07 05:30,7,18.8,18.85,18.8,18.85,165
DVK14,2014-04-07 06:00,7,18.85,18.95,18.85,18.95,160
DVK14,2014-04-07 06:30,7,18.9,18.9,18.85,18.9,39
DVK14,2014-04-07 07:00,7,18.9,18.9,18.9,18.9,79
DVK14,2014-04-07 07:30,7,18.9,18.9,18.75,18.75,274
DVK14,2014-04-07 08:00,7,18.8,18.8,18.8,18.8,4
DVK14,2014-04-07 08:30,7,18.8,19.05,18.8,18.9,613
DVK14,2014-04-07 09:00,7,18.85,18.85,18.85,18.85,8
DVK14,2014-04-07 09:30,7,18.95,19.15,18.95,19.15,225
DVK14,2014-04-07 10:00,7,19.1,19.1,19,19.1,308
DVK14,2014-04-07 10:30,7,18.95,18.95,18.95,18.95,45
DVK14,2014-04-08 02:00,8,18.8,18.95,18.75,18.95,300
DVK14,2014-04-08 02:30,8,19,19,18.9,18.9,499
DVK14,2014-04-08 03:00,8,18.9,18.9,18.85,18.85,272
DVK14,2014-04-08 03:30,8,18.85,18.9,18.85,18.9,235
DVK14,2014-04-08 04:00,8,18.9,19.05,18.9,19,233
DVK14,2014-04-08 04:30,8,19,19.25,19,19.25,606
DVK14,2014-04-08 05:00,8,19.25,19.25,19.2,19.25,199
DVK14,2014-04-08 05:30,8,19.3,19.4,19.25,19.3,694
DVK14,2014-04-08 06:00,8,19.3,19.3,19.2,19.2,230
DVK14,2014-04-08 06:30,8,19.2,19.25,19.15,19.2,859
DVK14,2014-04-08 07:00,8,19.2,19.25,19.2,19.25,206
DVK14,2014-04-08 07:30,8,19.2,19.2,19.15,19.15,113
DVK14,2014-04-08 08:00,8,19.2,19.3,19.2,19.3,323
DVK14,2014-04-08 08:30,8,19.3,19.3,19.1,19.25,274
DVK14,2014-04-08 09:00,8,19.25,19.25,19.15,19.15,401
DVK14,2014-04-08 09:30,8,19.15,19.15,19,19,118
DVK14,2014-04-08 10:00,8,19,19,18.75,18.75,962
DVK14,2014-04-08 10:30,8,18.75,18.75,18.75,18.75,2
DVK14,2014-04-09 02:00,9,18.4,18.75,18.4,18.65,447
DVK14,2014-04-09 02:30,9,18.65,18.7,18.65,18.65,39
DVK14,2014-04-09 03:00,9,18.65,18.65,18.6,18.6,541
DVK14,2014-04-09 03:30,9,18.6,18.65,18.6,18.6,90
DVK14,2014-04-09 04:00,9,18.6,18.65,18.55,18.65,512
DVK14,2014-04-09 04:30,9,18.65,18.65,18.55,18.55,368
DVK14,2014-04-09 05:00,9,18.55,18.6,18.55,18.6,128
DVK14,2014-04-09 05:30,9,18.55,18.55,18.55,18.55,14
DVK14,2014-04-09 06:00,9,18.6,18.6,18.6,18.6,175
DVK14,2014-04-09 06:30,9,18.6,18.6,18.45,18.45,196
DVK14,2014-04-09 07:00,9,18.4,18.5,18.4,18.45,368
DVK14,2014-04-09 07:30,9,18.4,18.45,18.4,18.45,379
DVK14,2014-04-09 08:00,9,18.45,18.45,18.45,18.45,46
DVK14,2014-04-09 08:30,9,18.45,18.6,18.4,18.55,542
DVK14,2014-04-09 09:00,9,18.55,18.6,18.5,18.5,310
DVK14,2014-04-09 09:30,9,18.5,18.55,18.5,18.55,133
DVK14,2014-04-09 10:00,9,18.6,18.6,18.45,18.45,923
DVK14,2014-04-10 02:00,10,18.35,18.45,18.25,18.25,615
DVK14,2014-04-10 02:30,10,18.2,18.25,18.2,18.2,410
DVK14,2014-04-10 03:00,10,18.2,18.25,18.15,18.25,520
DVK14,2014-04-10 03:30,10,18.3,18.45,18.3,18.4,123
DVK14,2014-04-10 04:00,10,18.45,18.7,18.4,18.7,432
DVK14,2014-04-10 04:30,10,18.7,18.8,18.65,18.7,360
DVK14,2014-04-10 05:00,10,18.65,18.7,18.55,18.55,145
DVK14,2014-04-10 05:30,10,18.55,18.6,18.5,18.5,196
DVK14,2014-04-10 06:00,10,18.5,18.5,18.35,18.35,116
DVK14,2014-04-10 06:30,10,18.35,18.45,18.3,18.45,77
DVK14,2014-04-10 07:00,10,18.5,18.5,18.5,18.5,3
DVK14,2014-04-10 07:30,10,18.4,18.45,18.4,18.4,24
DVK14,2014-04-10 08:00,10,18.4,18.4,18.35,18.4,35
DVK14,2014-04-10 08:30,10,18.4,18.5,18.35,18.45,191
DVK14,2014-04-10 09:00,10,18.45,18.5,18.35,18.45,108
DVK14,2014-04-10 09:30,10,18.45,18.65,18.45,18.65,241
DVK14,2014-04-10 10:00,10,18.65,18.65,18.6,18.6,1126
DVK14,2014-04-10 10:30,10,18.6,18.6,18.6,18.6,19
DVK14,2014-04-11 02:00,11,18.9,19.05,18.8,18.85,904
DVK14,2014-04-11 02:30,11,18.8,18.95,18.8,18.95,1007
DVK14,2014-04-11 03:00,11,18.95,19.2,18.95,19.1,447
DVK14,2014-04-11 03:30,11,19.1,19.3,19.1,19.3,825
DVK14,2014-04-11 04:00,11,19.3,19.4,19.3,19.3,883
DVK14,2014-04-11 04:30,11,19.3,19.35,19.3,19.3,416
DVK14,2014-04-11 05:00,11,19.3,19.35,19.3,19.35,7
DVK14,2014-04-11 05:30,11,19.3,19.3,19.3,19.3,27
DVK14,2014-04-11 06:00,11,19.3,19.5,19.25,19.5,269
DVK14,2014-04-11 06:30,11,19.55,19.55,19.5,19.5,147
DVK14,2014-04-11 07:00,11,19.45,19.45,19.45,19.45,202
DVK14,2014-04-11 07:30,11,19.45,19.5,19.45,19.5,532
DVK14,2014-04-11 08:00,11,19.55,19.6,19.55,19.6,595
DVK14,2014-04-11 08:30,11,19.6,19.65,19.4,19.4,964
DVK14,2014-04-11 09:00,11,19.5,19.6,19.5,19.5,331
DVK14,2014-04-11 09:30,11,19.55,19.55,19.25,19.25,804
DVK14,2014-04-11 10:00,11,19.25,19.45,19.2,19.45,887
DVK14,2014-04-11 10:30,11,19.3,19.3,19.3,19.3,25
DVK14,2014-04-14 02:00,14,19.65,19.65,19.45,19.45,164
DVK14,2014-04-14 02:30,14,19.5,19.6,19.45,19.6,506
DVK14,2014-04-14 03:00,14,19.6,19.85,19.6,19.8,341
DVK14,2014-04-14 03:30,14,19.75,19.8,19.75,19.75,70
DVK14,2014-04-14 04:00,14,19.75,20.2,19.75,20.2,1753
DVK14,2014-04-14 04:30,14,20.2,20.3,20.2,20.2,630
DVK14,2014-04-14 05:00,14,20.15,20.2,20.05,20.05,271
DVK14,2014-04-14 05:30,14,20,20.1,19.95,19.95,107
DVK14,2014-04-14 06:00,14,19.95,20,19.9,20,62
DVK14,2014-04-14 06:30,14,19.95,19.95,19.8,19.85,85
DVK14,2014-04-14 07:00,14,19.85,19.85,19.6,19.6,149
DVK14,2014-04-14 07:30,14,19.6,19.6,19.4,19.5,361
DVK14,2014-04-14 08:00,14,19.55,19.6,19.5,19.5,102
DVK14,2014-04-14 08:30,14,19.5,19.75,19.45,19.75,448
DVK14,2014-04-14 09:00,14,19.75,19.75,19.6,19.65,251
DVK14,2014-04-14 09:30,14,19.6,19.6,19.45,19.5,707
DVK14,2014-04-14 10:00,14,19.55,19.7,19.5,19.5,1084
DVK14,2014-04-14 10:30,14,19.5,19.5,19.5,19.5,100
DVK14,2014-04-15 02:00,15,19.55,19.6,19.4,19.6,139
DVK14,2014-04-15 02:30,15,19.55,19.55,19.5,19.55,121
DVK14,2014-04-15 03:00,15,19.6,19.75,19.55,19.65,221
DVK14,2014-04-15 03:30,15,19.7,19.75,19.7,19.75,252
DVK14,2014-04-15 04:00,15,19.7,19.8,19.65,19.8,670
DVK14,2014-04-15 04:30,15,19.8,19.85,19.75,19.75,943
DVK14,2014-04-15 05:00,15,19.7,19.75,19.65,19.75,46
DVK14,2014-04-15 05:30,15,19.75,19.75,19.6,19.6,372
DVK14,2014-04-15 06:00,15,19.6,19.6,19.4,19.5,408
DVK14,2014-04-15 06:30,15,19.5,19.5,19.45,19.45,371
DVK14,2014-04-15 07:00,15,19.4,19.5,19.4,19.45,76
DVK14,2014-04-15 07:30,15,19.5,19.55,19.5,19.5,235
DVK14,2014-04-15 08:00,15,19.45,19.45,19.45,19.45,470
DVK14,2014-04-15 08:30,15,19.5,19.55,19.35,19.5,775
DVK14,2014-04-15 09:00,15,19.45,19.8,19.45,19.8,1076
DVK14,2014-04-15 09:30,15,19.9,19.95,19.7,19.95,587
DVK14,2014-04-15 10:00,15,19.95,20.2,19.95,20.15,1559
DVK14,2014-04-15 10:30,15,20.2,20.2,20.2,20.2,25
DVK14,2014-04-16 02:00,16,19.7,19.7,19.5,19.55,690
DVK14,2014-04-16 02:30,16,19.55,19.6,19.5,19.55,627
DVK14,2014-04-16 03:00,16,19.55,19.6,19.5,19.5,67
DVK14,2014-04-16 03:30,16,19.5,19.5,19.4,19.45,358
DVK14,2014-04-16 04:00,16,19.4,19.4,19.35,19.35,18
DVK14,2014-04-16 04:30,16,19.35,19.4,19.35,19.4,591
DVK14,2014-04-16 05:00,16,19.35,19.35,19.35,19.35,239
DVK14,2014-04-16 05:30,16,19.35,19.35,19.25,19.3,302
DVK14,2014-04-16 06:00,16,19.35,19.35,19.35,19.35,6
DVK14,2014-04-16 06:30,16,19.3,19.3,19.3,19.3,250
DVK14,2014-04-16 07:30,16,19.3,19.35,19.3,19.3,30
DVK14,2014-04-16 08:00,16,19.25,19.3,19.2,19.2,499
DVK14,2014-04-16 08:30,16,19.2,19.4,19.2,19.35,534
DVK14,2014-04-16 09:00,16,19.35,19.45,19.3,19.3,995
DVK14,2014-04-16 09:30,16,19.3,19.35,19.25,19.3,796
DVK14,2014-04-16 10:00,16,19.3,19.3,19,19,1684
DVK14,2014-04-17 02:00,17,19.05,19.2,19,19.05,319
DVK14,2014-04-17 02:30,17,19,19.15,18.9,18.95,483
DVK14,2014-04-17 03:00,17,18.95,19.05,18.95,19,174
DVK14,2014-04-17 03:30,17,18.95,19,18.9,19,169
DVK14,2014-04-17 04:00,17,18.95,19.1,18.95,19.05,462
DVK14,2014-04-17 04:30,17,19.1,19.2,19.1,19.2,518
DVK14,2014-04-17 05:00,17,19.2,19.2,19.2,19.2,8
DVK14,2014-04-17 05:30,17,19.2,19.2,19.15,19.15,84
DVK14,2014-04-17 06:00,17,19.15,19.15,19.1,19.1,5
DVK14,2014-04-17 06:30,17,19.05,19.05,18.95,18.95,219
DVK14,2014-04-17 07:00,17,19,19.1,18.9,18.9,484
DVK14,2014-04-17 07:30,17,18.9,19,18.9,19,113
DVK14,2014-04-17 08:00,17,19,19,18.95,19,187
DVK14,2014-04-17 08:30,17,19,19.1,19,19.05,2099
DVK14,2014-04-17 09:00,17,19.05,19.05,18.9,18.9,273
DVK14,2014-04-17 09:30,17,18.85,18.95,18.85,18.95,130
DVK14,2014-04-17 10:00,17,18.9,18.9,18.8,18.85,1102
DVK14,2014-04-17 10:30,17,18.7,18.7,18.7,18.7,48
DVK14,2014-04-22 02:00,22,18.55,18.65,18.35,18.45,572
DVK14,2014-04-22 02:30,22,18.4,18.4,18.3,18.35,613
DVK14,2014-04-22 03:00,22,18.35,18.4,18.3,18.3,355
DVK14,2014-04-22 03:30,22,18.3,18.3,18.2,18.25,496
DVK14,2014-04-22 04:00,22,18.25,18.3,18.25,18.25,445
DVK14,2014-04-22 04:30,22,18.2,18.25,18.15,18.15,931
DVK14,2014-04-22 05:00,22,18.15,18.2,18.15,18.2,114
DVK14,2014-04-22 05:30,22,18.15,18.2,18.15,18.15,160
DVK14,2014-04-22 06:00,22,18.15,18.2,18.15,18.2,145
DVK14,2014-04-22 06:30,22,18.2,18.2,18.2,18.2,91
DVK14,2014-04-22 07:00,22,18.25,18.25,18.25,18.25,259
DVK14,2014-04-22 07:30,22,18.25,18.3,18.2,18.2,127
DVK14,2014-04-22 08:00,22,18.2,18.25,18.2,18.2,363
DVK14,2014-04-22 08:30,22,18.2,18.25,18.15,18.15,360
DVK14,2014-04-22 09:00,22,18.15,18.2,18.1,18.15,592
DVK14,2014-04-22 09:30,22,18.15,18.2,18.15,18.15,429
DVK14,2014-04-22 10:00,22,18.1,18.2,18.1,18.2,807
DVK14,2014-04-23 02:00,23,18.25,18.35,18.2,18.3,499
DVK14,2014-04-23 02:30,23,18.3,18.3,18.3,18.3,60
DVK14,2014-04-23 03:00,23,18.3,18.3,18.25,18.3,100
DVK14,2014-04-23 03:30,23,18.25,18.3,18.15,18.15,562
DVK14,2014-04-23 04:00,23,18.2,18.25,18.2,18.25,231
DVK14,2014-04-23 04:30,23,18.25,18.3,18.25,18.3,125
DVK14,2014-04-23 05:00,23,18.3,18.3,18.3,18.3,30
DVK14,2014-04-23 05:30,23,18.3,18.3,18.25,18.25,820
DVK14,2014-04-23 06:30,23,18.3,18.35,18.3,18.3,351
DVK14,2014-04-23 07:30,23,18.35,18.35,18.3,18.3,29
DVK14,2014-04-23 08:00,23,18.3,18.35,18.3,18.35,15
DVK14,2014-04-23 08:30,23,18.35,18.4,18.35,18.4,477
DVK14,2014-04-23 09:00,23,18.45,18.75,18.45,18.55,1410
DVK14,2014-04-23 09:30,23,18.6,18.6,18.5,18.5,301
DVK14,2014-04-23 10:00,23,18.5,18.6,18.45,18.6,364
DVK14,2014-04-23 10:30,23,18.5,18.5,18.5,18.5,5
DVK14,2014-04-24 02:00,24,18.4,18.5,18.25,18.35,81
DVK14,2014-04-24 02:30,24,18.3,18.3,18.2,18.2,250
DVK14,2014-04-24 03:00,24,18.2,18.25,18.2,18.25,63
DVK14,2014-04-24 03:30,24,18.15,18.25,18.15,18.25,6
DVK14,2014-04-24 04:00,24,18.25,18.25,18.25,18.25,192
DVK14,2014-04-24 04:30,24,18.25,18.25,18.25,18.25,426
DVK14,2014-04-24 05:00,24,18.2,18.25,18.2,18.25,86
DVK14,2014-04-24 05:30,24,18.25,18.25,18.25,18.25,30
DVK14,2014-04-24 06:00,24,18.25,18.4,18.25,18.35,898
DVK14,2014-04-24 06:30,24,18.35,18.45,18.35,18.45,859
DVK14,2014-04-24 07:00,24,18.4,18.4,18.35,18.35,109
DVK14,2014-04-24 07:30,24,18.35,18.35,18.3,18.35,184
DVK14,2014-04-24 08:00,24,18.4,18.5,18.4,18.45,709
DVK14,2014-04-24 08:30,24,18.55,19.1,18.5,18.85,4768
DVK14,2014-04-24 09:00,24,18.85,18.95,18.7,18.7,625
DVK14,2014-04-24 09:30,24,18.7,18.9,18.7,18.85,650
DVK14,2014-04-24 10:00,24,18.9,18.9,18.45,18.5,742
DVK14,2014-04-24 10:30,24,18.55,18.55,18.55,18.55,36
DVK14,2014-04-25 02:00,25,18.65,18.95,18.6,18.85,706
DVK14,2014-04-25 02:30,25,18.8,18.95,18.8,18.9,251
DVK14,2014-04-25 03:00,25,18.95,19,18.9,18.95,593
DVK14,2014-04-25 03:30,25,18.95,19,18.95,19,238
DVK14,2014-04-25 04:00,25,18.95,19.05,18.95,19.05,295
DVK14,2014-04-25 04:30,25,19.05,19.05,19,19,125
DVK14,2014-04-25 05:00,25,19.05,19.1,19,19.05,135
DVK14,2014-04-25 05:30,25,19.05,19.15,19,19.15,551
DVK14,2014-04-25 06:00,25,19.15,19.25,19.15,19.2,289
DVK14,2014-04-25 06:30,25,19.2,19.3,19.2,19.2,1088
DVK14,2014-04-25 07:00,25,19.2,19.2,19.15,19.15,11
DVK14,2014-04-25 07:30,25,19.15,19.15,19.05,19.1,689
DVK14,2014-04-25 08:00,25,19.1,19.2,19.1,19.15,56
DVK14,2014-04-25 08:30,25,19.15,19.4,19.15,19.35,976
DVK14,2014-04-25 09:00,25,19.35,19.35,19.2,19.2,507
DVK14,2014-04-25 09:30,25,19.25,19.4,19.25,19.35,796
DVK14,2014-04-25 10:00,25,19.4,19.55,19.35,19.35,2472
DVK14,2014-04-25 10:30,25,19.4,19.4,19.4,19.4,66
DVK14,2014-04-28 02:00,28,19.05,19.3,18.9,19.3,810
DVK14,2014-04-28 02:30,28,19.25,19.25,19.15,19.15,437
DVK14,2014-04-28 03:00,28,19.1,19.1,18.95,18.95,171
DVK14,2014-04-28 03:30,28,18.95,18.95,18.85,18.9,193
DVK14,2014-04-28 04:00,28,18.9,19,18.9,18.95,44
DVK14,2014-04-28 04:30,28,18.95,18.95,18.95,18.95,72
DVK14,2014-04-28 05:00,28,19,19.05,19,19.05,534
DVK14,2014-04-28 05:30,28,19.1,19.1,19.1,19.1,43
DVK14,2014-04-28 06:00,28,19.1,19.1,19.05,19.05,85
DVK14,2014-04-28 06:30,28,19.05,19.05,19.05,19.05,148
DVK14,2014-04-28 07:00,28,19.05,19.1,19.05,19.05,174
DVK14,2014-04-28 07:30,28,19.1,19.25,19.1,19.25,404
DVK14,2014-04-28 08:00,28,19.2,19.25,19.15,19.15,387
DVK14,2014-04-28 08:30,28,19.15,19.3,19.1,19.2,469
DVK14,2014-04-28 09:00,28,19.15,19.2,18.95,18.95,1191
DVK14,2014-04-28 09:30,28,18.95,19.05,18.9,19.05,932
DVK14,2014-04-28 10:00,28,19,19.1,19,19.1,796
DVK14,2014-04-29 02:00,29,18.75,18.75,18.6,18.65,853
DVK14,2014-04-29 02:30,29,18.65,18.75,18.6,18.75,288
DVK14,2014-04-29 03:00,29,18.75,18.8,18.7,18.7,133
DVK14,2014-04-29 03:30,29,18.8,18.85,18.75,18.75,319
DVK14,2014-04-29 04:00,29,18.75,18.8,18.75,18.75,130
DVK14,2014-04-29 04:30,29,18.7,18.7,18.6,18.6,90
DVK14,2014-04-29 05:00,29,18.6,18.6,18.55,18.55,58
DVK14,2014-04-29 05:30,29,18.5,18.55,18.5,18.55,44
DVK14,2014-04-29 06:00,29,18.6,18.6,18.6,18.6,10
DVK14,2014-04-29 06:30,29,18.6,18.6,18.55,18.55,313
DVK14,2014-04-29 07:00,29,18.55,18.55,18.4,18.5,771
DVK14,2014-04-29 07:30,29,18.5,18.55,18.5,18.55,23
DVK14,2014-04-29 08:00,29,18.55,18.6,18.5,18.6,57
DVK14,2014-04-29 08:30,29,18.55,18.55,18.45,18.5,748
DVK14,2014-04-29 09:00,29,18.5,18.6,18.5,18.6,630
DVK14,2014-04-29 09:30,29,18.7,18.7,18.55,18.6,178
DVK14,2014-04-29 10:00,29,18.55,18.6,18.45,18.55,301
DVK14,2014-04-30 02:00,30,18.5,18.65,18.45,18.6,438
DVK14,2014-04-30 02:30,30,18.6,18.65,18.55,18.55,288
DVK14,2014-04-30 03:00,30,18.55,18.55,18.45,18.5,123
DVK14,2014-04-30 03:30,30,18.45,18.45,18.45,18.45,101
DVK14,2014-04-30 04:00,30,18.45,18.5,18.45,18.5,7
DVK14,2014-04-30 04:30,30,18.55,18.6,18.55,18.55,78
DVK14,2014-04-30 05:30,30,18.6,18.6,18.5,18.5,338
DVK14,2014-04-30 06:00,30,18.5,18.5,18.5,18.5,123
DVK14,2014-04-30 06:30,30,18.5,18.55,18.5,18.55,438
DVK14,2014-04-30 07:00,30,18.5,18.5,18.5,18.5,352
DVK14,2014-04-30 07:30,30,18.5,18.6,18.5,18.5,170
DVK14,2014-04-30 08:00,30,18.55,18.65,18.55,18.6,250
DVK14,2014-04-30 08:30,30,18.65,18.65,18.5,18.65,201
DVK14,2014-04-30 09:00,30,18.6,18.6,18.45,18.45,267
DVK14,2014-04-30 09:30,30,18.4,18.4,18.35,18.35,345
DVK14,2014-04-30 10:00,30,18.4,18.5,18.4,18.4,399
DVK14,2014-05-02 02:00,2,18.4,18.45,18.3,18.4,420
DVK14,2014-05-02 02:30,2,18.35,18.35,18.1,18.15,504
DVK14,2014-05-02 03:00,2,18.15,18.2,18.15,18.2,297
DVK14,2014-05-02 03:30,2,18.15,18.15,18.1,18.15,92
DVK14,2014-05-02 04:00,2,18.1,18.15,18.1,18.15,115
DVK14,2014-05-02 04:30,2,18.15,18.15,18.15,18.15,21
DVK14,2014-05-02 05:00,2,18.15,18.2,18.1,18.1,468
DVK14,2014-05-02 05:30,2,18.2,18.2,18.2,18.2,11
DVK14,2014-05-02 06:00,2,18.2,18.2,18.2,18.2,1
DVK14,2014-05-02 06:30,2,18.2,18.25,18.2,18.2,313
DVK14,2014-05-02 07:00,2,18.15,18.2,18.15,18.2,200
DVK14,2014-05-02 07:30,2,18.15,18.35,18.05,18.3,1107
DVK14,2014-05-02 08:00,2,18.3,18.35,18.25,18.3,213
DVK14,2014-05-02 08:30,2,18.3,18.3,18.15,18.25,342
DVK14,2014-05-02 09:00,2,18.2,18.2,18.05,18.1,484
DVK14,2014-05-02 09:30,2,18.15,18.6,18.15,18.5,1654
DVK14,2014-05-02 10:00,2,18.45,18.75,18.45,18.65,2015
DVK14,2014-05-02 10:30,2,18.75,18.75,18.75,18.75,125
DVK14,2014-05-05 02:00,5,18.75,18.75,18.35,18.35,189
DVK14,2014-05-05 02:30,5,18.4,18.45,18.35,18.35,498
DVK14,2014-05-05 03:00,5,18.4,18.75,18.35,18.75,849
DVK14,2014-05-05 03:30,5,18.75,19.15,18.75,19.05,2041
DVK14,2014-05-05 04:00,5,19.05,19.2,19.05,19.05,1626
DVK14,2014-05-05 04:30,5,19.05,19.05,19.05,19.05,1
DVK14,2014-05-05 05:00,5,19.05,19.1,19.05,19.1,57
DVK14,2014-05-05 05:30,5,19.05,19.05,19.05,19.05,3
DVK14,2014-05-05 06:00,5,19.1,19.1,19.05,19.05,108
DVK14,2014-05-05 06:30,5,19.05,19.05,19.05,19.05,6
DVK14,2014-05-05 07:00,5,19.1,19.1,19.05,19.05,6
DVK14,2014-05-05 07:30,5,19.05,19.05,19,19,7
DVK14,2014-05-05 08:00,5,19.05,19.05,19,19,19
DVK14,2014-05-05 08:30,5,19.05,19.15,18.9,18.9,316
DVK14,2014-05-05 09:00,5,18.9,18.9,18.7,18.7,353
DVK14,2014-05-05 09:30,5,18.75,18.75,18.6,18.75,543
DVK14,2014-05-05 10:00,5,18.7,18.7,18.55,18.6,857
DVK14,2014-05-05 10:30,5,18.7,18.7,18.7,18.7,48
DVK14,2014-05-06 02:00,6,18.5,18.5,18.2,18.3,459
DVK14,2014-05-06 02:30,6,18.3,18.35,18.3,18.3,341
DVK14,2014-05-06 03:00,6,18.3,18.55,18.3,18.5,617
DVK14,2014-05-06 03:30,6,18.55,18.55,18.5,18.5,41
DVK14,2014-05-06 04:00,6,18.5,18.5,18.45,18.45,50
DVK14,2014-05-06 04:30,6,18.45,18.5,18.45,18.5,15
DVK14,2014-05-06 05:00,6,18.5,18.5,18.5,18.5,13
DVK14,2014-05-06 05:30,6,18.5,18.5,18.5,18.5,28
DVK14,2014-05-06 06:00,6,18.55,18.55,18.55,18.55,26
DVK14,2014-05-06 06:30,6,18.6,18.6,18.55,18.55,71
DVK14,2014-05-06 07:00,6,18.55,18.8,18.55,18.8,195
DVK14,2014-05-06 07:30,6,18.85,18.95,18.85,18.9,897
DVK14,2014-05-06 08:00,6,18.9,18.95,18.9,18.95,987
DVK14,2014-05-06 08:30,6,18.95,19.05,18.95,19,158
DVK14,2014-05-06 09:00,6,19.05,19.05,18.95,18.95,197
DVK14,2014-05-06 09:30,6,18.9,18.9,18.85,18.9,537
DVK14,2014-05-06 10:00,6,19,19.05,18.8,18.8,875
DVK14,2014-05-07 02:00,7,19,19.2,19,19.1,275
DVK14,2014-05-07 02:30,7,19.15,19.15,18.85,18.85,787
DVK14,2014-05-07 03:00,7,18.85,18.95,18.85,18.95,345
DVK14,2014-05-07 03:30,7,18.9,18.9,18.85,18.85,105
DVK14,2014-05-07 04:00,7,18.8,18.8,18.75,18.75,156
DVK14,2014-05-07 04:30,7,18.8,18.8,18.8,18.8,8
DVK14,2014-05-07 06:00,7,18.75,18.75,18.5,18.5,262
DVK14,2014-05-07 06:30,7,18.45,18.55,18.45,18.55,84
DVK14,2014-05-07 07:00,7,18.55,18.55,18.5,18.5,411
DVK14,2014-05-07 07:30,7,18.55,18.55,18.5,18.55,236
DVK14,2014-05-07 08:00,7,18.55,18.75,18.55,18.65,429
DVK14,2014-05-07 08:30,7,18.5,18.55,18.45,18.45,374
DVK14,2014-05-07 09:00,7,18.55,18.9,18.55,18.7,554
DVK14,2014-05-07 09:30,7,18.7,18.7,18.45,18.55,545
DVK14,2014-05-07 10:00,7,18.55,18.55,18.4,18.5,214
DVK14,2014-05-07 10:30,7,18.5,18.5,18.5,18.5,1
DVK14,2014-05-08 02:00,8,18.15,18.3,18.05,18.15,934
DVK14,2014-05-08 02:30,8,18.1,18.1,18.05,18.1,614
DVK14,2014-05-08 03:00,8,18.15,18.15,18.1,18.1,24
DVK14,2014-05-08 03:30,8,18.15,18.15,18.1,18.1,276
DVK14,2014-05-08 04:00,8,18.15,18.15,18.15,18.15,74
DVK14,2014-05-08 04:30,8,18.1,18.1,18.05,18.1,401
DVK14,2014-05-08 05:00,8,18.2,18.2,18.15,18.15,11
DVK14,2014-05-08 05:30,8,18.1,18.1,18.1,18.1,55
DVK14,2014-05-08 06:00,8,18.1,18.1,18,18.05,344
DVK14,2014-05-08 06:30,8,18.1,18.15,18.1,18.15,30
DVK14,2014-05-08 07:00,8,18.15,18.15,18.1,18.1,31
DVK14,2014-05-08 07:30,8,18.1,18.35,17.95,18,1012
DVK14,2014-05-08 08:00,8,18.05,18.1,18,18,162
DVK14,2014-05-08 08:30,8,18,18,17.75,17.85,2042
DVK14,2014-05-08 09:00,8,17.8,17.9,17.8,17.85,349
DVK14,2014-05-08 09:30,8,17.85,17.95,17.85,17.9,749
DVK14,2014-05-08 10:00,8,17.9,18,17.9,17.9,257
DVK14,2014-05-09 02:00,9,18,18.15,18,18.15,177
DVK14,2014-05-09 02:30,9,18.15,18.2,18.1,18.1,90
DVK14,2014-05-09 03:00,9,18.15,18.15,18.05,18.1,41
DVK14,2014-05-09 03:30,9,18.1,18.1,18,18,32
DVK14,2014-05-09 04:00,9,18.1,18.1,18.1,18.1,14
DVK14,2014-05-09 04:30,9,18.1,18.1,18.05,18.05,32
DVK14,2014-05-09 05:00,9,18.05,18.1,18.05,18.1,17
DVK14,2014-05-09 05:30,9,18.1,18.1,18.1,18.1,5
DVK14,2014-05-09 06:00,9,18.1,18.1,18.1,18.1,14
DVK14,2014-05-09 06:30,9,18.15,18.15,18.1,18.1,11
DVK14,2014-05-09 07:00,9,18.1,18.1,18.1,18.1,5
DVK14,2014-05-09 07:30,9,18.1,18.1,18.05,18.05,129
DVK14,2014-05-09 08:00,9,18.05,18.05,18,18,147
DVK14,2014-05-09 08:30,9,18,18.3,18,18.25,317
DVK14,2014-05-09 09:00,9,18.25,18.35,18.1,18.1,357
DVK14,2014-05-09 09:30,9,18.1,18.15,18.1,18.15,17
DVK14,2014-05-09 10:00,9,18.15,18.2,18.05,18.1,1118
DVK14,2014-05-09 10:30,9,18.05,18.05,18.05,18.05,13
DVK14,2014-05-12 02:00,12,17.9,17.9,17.7,17.7,575
DVK14,2014-05-12 02:30,12,17.7,17.7,17.6,17.6,556
DVK14,2014-05-12 03:00,12,17.65,17.65,17.6,17.65,17
DVK14,2014-05-12 03:30,12,17.65,17.65,17.55,17.55,366
DVK14,2014-05-12 04:00,12,17.6,17.6,17.6,17.6,11
DVK14,2014-05-12 04:30,12,17.6,17.6,17.55,17.55,407
DVK14,2014-05-12 05:00,12,17.55,17.55,17.5,17.5,441
DVK14,2014-05-12 05:30,12,17.45,17.5,17.45,17.5,103
DVK14,2014-05-12 06:00,12,17.5,17.5,17.5,17.5,135
DVK14,2014-05-12 06:30,12,17.5,17.5,17.5,17.5,113
DVK14,2014-05-12 07:00,12,17.55,17.6,17.55,17.6,14
DVK14,2014-05-12 07:30,12,17.6,17.6,17.55,17.6,208
DVK14,2014-05-12 08:00,12,17.6,17.65,17.55,17.65,645
DVK14,2014-05-12 08:30,12,17.55,17.55,17.45,17.5,613
DVK14,2014-05-12 09:00,12,17.5,17.55,17.45,17.45,461
DVK14,2014-05-12 09:30,12,17.5,17.5,17.45,17.45,401
DVK14,2014-05-12 10:00,12,17.4,17.4,17.3,17.35,1184
DVK14,2014-05-12 10:30,12,17.35,17.35,17.35,17.35,11
DVK14,2014-05-13 02:00,13,17.3,17.3,17.15,17.3,512
DVK14,2014-05-13 02:30,13,17.25,17.25,17.2,17.2,1002
DVK14,2014-05-13 03:00,13,17.15,17.15,17.05,17.1,387
DVK14,2014-05-13 03:30,13,17.15,17.2,17.1,17.1,71
DVK14,2014-05-13 04:00,13,17.2,17.25,17.2,17.2,156
DVK14,2014-05-13 04:30,13,17.25,17.3,17.25,17.25,334
DVK14,2014-05-13 05:00,13,17.25,17.25,17.1,17.15,219
DVK14,2014-05-13 05:30,13,17.15,17.2,17.15,17.2,130
DVK14,2014-05-13 06:00,13,17.15,17.15,17.15,17.15,12
DVK14,2014-05-13 06:30,13,17.15,17.15,17.1,17.1,154
DVK14,2014-05-13 07:00,13,17.1,17.15,17.1,17.15,108
DVK14,2014-05-13 07:30,13,17.15,17.2,17.15,17.2,121
DVK14,2014-05-13 08:00,13,17.15,17.25,17.15,17.25,16
DVK14,2014-05-13 08:30,13,17.25,17.25,17.15,17.2,102
DVK14,2014-05-13 09:00,13,17.2,17.25,17.2,17.25,442
DVK14,2014-05-13 09:30,13,17.2,17.2,17.15,17.15,23
DVK14,2014-05-13 10:00,13,17.2,17.2,17.1,17.1,513
DVK14,2014-05-13 10:30,13,17.1,17.1,17.1,17.1,15
DVK14,2014-05-14 02:00,14,17.1,17.15,17.05,17.1,30
DVK14,2014-05-14 02:30,14,17.1,17.2,17.1,17.2,66
DVK14,2014-05-14 03:00,14,17.25,17.25,17.15,17.15,196
DVK14,2014-05-14 03:30,14,17.2,17.25,17.2,17.25,3
DVK14,2014-05-14 04:00,14,17.2,17.2,17.2,17.2,87
DVK14,2014-05-14 04:30,14,17.2,17.2,17.2,17.2,89
DVK14,2014-05-14 05:00,14,17.25,17.25,17.25,17.25,2
DVK14,2014-05-14 05:30,14,17.25,17.25,17.25,17.25,16
DVK14,2014-05-14 06:00,14,17.25,17.25,17.25,17.25,5
DVK14,2014-05-14 06:30,14,17.25,17.25,17.25,17.25,3
DVK14,2014-05-14 07:00,14,17.3,17.3,17.3,17.3,22
DVK14,2014-05-14 07:30,14,17.3,17.3,17.3,17.3,15
DVK14,2014-05-14 08:00,14,17.3,17.3,17.2,17.25,174
DVK14,2014-05-14 08:30,14,17.2,17.25,17.1,17.1,240
DVK14,2014-05-14 09:00,14,17.05,17.1,17,17.1,441
DVK14,2014-05-14 09:30,14,17.05,17.15,17.05,17.1,502
DVK14,2014-05-14 10:00,14,17.1,17.15,17,17.05,487
DVK14,2014-05-15 02:00,15,17.2,17.2,16.7,16.8,1020
DVK14,2014-05-15 02:30,15,16.8,16.9,16.8,16.9,511
DVK14,2014-05-15 03:00,15,16.95,17.15,16.95,17.1,322
DVK14,2014-05-15 03:30,15,17.1,17.4,17.1,17.25,1585
DVK14,2014-05-15 04:00,15,17.25,17.25,16.95,17,685
DVK14,2014-05-15 04:30,15,17.1,17.1,17.05,17.1,24
DVK14,2014-05-15 05:00,15,17.1,17.1,17.1,17.1,94
DVK14,2014-05-15 05:30,15,17.15,17.15,17.05,17.05,135
DVK14,2014-05-15 06:00,15,17.05,17.15,17.05,17.15,117
DVK14,2014-05-15 06:30,15,17.2,17.2,17.2,17.2,17
DVK14,2014-05-15 07:00,15,17.25,17.25,17.2,17.25,376
DVK14,2014-05-15 07:30,15,17.15,17.2,17.1,17.2,183
DVK14,2014-05-15 08:00,15,17.25,17.45,17.2,17.35,1456
DVK14,2014-05-15 08:30,15,17.4,17.85,17.35,17.6,3514
DVK14,2014-05-15 09:00,15,17.65,17.95,17.65,17.7,2078
DVK14,2014-05-15 09:30,15,17.65,17.65,17.45,17.55,634
DVK14,2014-05-15 10:00,15,17.55,18,17.55,18,2304
DVK14,2014-05-15 10:30,15,18,18,18,18,37
DVK14,2014-05-16 02:00,16,17.85,17.85,17.6,17.6,300
DVK14,2014-05-16 02:30,16,17.55,17.75,17.4,17.65,876
DVK14,2014-05-16 03:00,16,17.6,17.6,17.5,17.55,421
DVK14,2014-05-16 03:30,16,17.55,17.55,17.35,17.35,470
DVK14,2014-05-16 04:00,16,17.35,17.35,17.25,17.35,322
DVK14,2014-05-16 04:30,16,17.4,17.5,17.4,17.5,352
DVK14,2014-05-16 05:00,16,17.45,17.8,17.45,17.75,1457
DVK14,2014-05-16 05:30,16,17.75,17.75,17.65,17.65,275
DVK14,2014-05-16 06:00,16,17.65,17.65,17.45,17.45,645
DVK14,2014-05-16 06:30,16,17.4,17.4,17.3,17.3,347
DVK14,2014-05-16 07:00,16,17.3,17.4,17.25,17.4,267
DVK14,2014-05-16 07:30,16,17.3,17.35,17.25,17.25,336
DVK14,2014-05-16 08:00,16,17.2,17.2,17.1,17.15,500
DVK14,2014-05-16 08:30,16,17.15,17.3,17.15,17.2,81
DVK14,2014-05-16 09:00,16,17.2,17.45,17.2,17.45,125
DVK14,2014-05-16 09:30,16,17.4,17.4,17,17.1,684
DVK14,2014-05-16 10:00,16,17.05,17.15,17,17.15,776
DVK14,2014-05-16 10:30,16,17.1,17.1,17.1,17.1,1
DVK14,2014-05-19 02:00,19,16.95,16.95,16.7,16.75,704
DVK14,2014-05-19 02:30,19,16.8,16.85,16.7,16.7,605
DVK14,2014-05-19 03:00,19,16.75,17.35,16.75,17.35,1783
DVK14,2014-05-19 03:30,19,17.35,17.5,17.15,17.2,1468
DVK14,2014-05-19 04:00,19,17.15,17.25,17.15,17.2,81
DVK14,2014-05-19 04:30,19,17.2,17.2,17.05,17.05,702
DVK14,2014-05-19 05:00,19,17,17.05,17,17,50
DVK14,2014-05-19 05:30,19,17,17,16.95,17,146
DVK14,2014-05-19 06:00,19,16.95,16.95,16.85,16.85,42
DVK14,2014-05-19 06:30,19,16.8,16.8,16.65,16.7,1028
DVK14,2014-05-19 07:00,19,16.7,16.8,16.7,16.8,388
DVK14,2014-05-19 07:30,19,16.8,16.85,16.8,16.8,211
DVK14,2014-05-19 08:00,19,16.8,16.8,16.7,16.7,91
DVK14,2014-05-19 08:30,19,16.75,16.75,16.55,16.65,389
DVK14,2014-05-19 09:00,19,16.65,16.75,16.65,16.65,248
DVK14,2014-05-19 09:30,19,16.65,16.7,16.55,16.6,638
DVK14,2014-05-19 10:00,19,16.6,16.6,16.25,16.4,1511
DVK14,2014-05-20 02:00,20,16.6,16.6,16.2,16.35,563
DVK14,2014-05-20 02:30,20,16.35,16.35,16.3,16.3,437
DVK14,2014-05-20 03:00,20,16.3,16.35,16.25,16.35,422
DVK14,2014-05-20 03:30,20,16.35,16.4,16.3,16.3,607
DVK14,2014-05-20 04:00,20,16.25,16.35,16.25,16.3,391
DVK14,2014-05-20 04:30,20,16.3,16.3,16.25,16.25,290
DVK14,2014-05-20 05:00,20,16.25,16.25,16.25,16.25,40
DVK14,2014-05-20 05:30,20,16.25,16.35,16.25,16.3,440
DVK14,2014-05-20 06:00,20,16.3,16.3,16.25,16.25,478
DVK14,2014-05-20 06:30,20,16.25,16.25,16.15,16.2,225
DVK14,2014-05-20 07:00,20,16.25,16.25,16.2,16.25,332
DVK14,2014-05-20 07:30,20,16.3,16.3,16.2,16.25,137
DVK14,2014-05-20 08:00,20,16.25,16.25,16.2,16.2,212
DVK14,2014-05-20 08:30,20,16.2,16.35,16.2,16.35,420
DVK14,2014-05-20 09:00,20,16.35,16.4,16.25,16.3,522
DVK14,2014-05-20 09:30,20,16.35,16.35,16.2,16.25,714
DVK14,2014-05-20 10:00,20,16.2,16.2,15.9,16.05,1323
DVK14,2014-05-20 10:30,20,16,16,16,16,25
DVK14,2014-05-21 02:00,21,16.15,16.5,16.15,16.45,522
DVK14,2014-05-21 02:30,21,16.35,16.35,16.15,16.15,128
DVK14,2014-05-21 03:00,21,16.1,16.1,16.05,16.05,25
DVK14,2014-05-21 03:30,21,16.05,16.05,16,16,14
DVK14,2014-05-21 04:00,21,16,16,15.65,15.65,197
DVK14,2014-05-21 04:30,21,15.65,15.65,15.15,15.15,973