DVK15,2014-09-19 02:00,19,19.45,19.45,19.45,19.45,200
DVK15,2014-09-22 02:00,22,19.6,19.6,19.6,19.6,100
DVK15,2014-09-22 02:30,22,19.6,19.6,19.6,19.6,300
DVK15,2014-09-22 05:00,22,19.55,19.55,19.55,19.55,100
DVK15,2014-09-22 08:00,22,19.5,19.5,19.5,19.5,250
DVK15,2014-09-22 08:30,22,19.55,19.55,19.55,19.55,254
DVK15,2014-09-22 09:00,22,19.55,19.55,19.55,19.55,246
DVK15,2014-09-23 02:00,23,19.6,19.6,19.6,19.6,3
DVK15,2014-09-23 04:30,23,19.6,19.6,19.6,19.6,30
DVK15,2014-09-23 05:30,23,19.55,19.55,19.55,19.55,400
DVK15,2014-09-23 06:00,23,19.6,19.6,19.6,19.6,100
DVK15,2014-09-23 06:30,23,19.6,19.6,19.6,19.6,155
DVK15,2014-09-23 07:30,23,19.6,19.6,19.6,19.6,100
DVK15,2014-09-23 09:30,23,19.6,19.6,19.6,19.6,150
DVK15,2014-09-23 10:00,23,19.65,19.65,19.65,19.65,2
DVK15,2014-09-24 02:00,24,19.65,19.7,19.65,19.7,7
DVK15,2014-09-24 03:30,24,19.65,19.65,19.65,19.65,92
DVK15,2014-09-24 04:00,24,19.6,19.6,19.6,19.6,5
DVK15,2014-09-24 04:30,24,19.6,19.6,19.6,19.6,3
DVK15,2014-09-24 06:00,24,19.6,19.6,19.6,19.6,47
DVK15,2014-09-24 06:30,24,19.6,19.6,19.6,19.6,3
DVK15,2014-09-24 07:00,24,19.55,19.55,19.55,19.55,20
DVK15,2014-09-24 07:30,24,19.65,19.65,19.65,19.65,3
DVK15,2014-09-24 09:00,24,19.7,19.7,19.7,19.7,2
DVK15,2014-09-25 04:00,25,19.55,19.55,19.55,19.55,8
DVK15,2014-09-25 05:30,25,19.55,19.55,19.55,19.55,40
DVK15,2014-09-25 07:00,25,19.55,19.55,19.55,19.55,2
DVK15,2014-09-25 08:30,25,19.8,19.8,19.8,19.8,100
DVK15,2014-09-25 09:30,25,19.9,19.9,19.9,19.9,210
DVK15,2014-09-26 02:30,26,19.85,19.85,19.85,19.85,500
DVK15,2014-09-26 03:00,26,19.85,19.85,19.85,19.85,100
DVK15,2014-09-26 07:00,26,19.95,19.95,19.95,19.95,20
DVK15,2014-09-26 09:00,26,19.8,19.8,19.75,19.8,400
DVK15,2014-09-29 02:30,29,19.85,19.9,19.85,19.9,200
DVK15,2014-09-29 03:00,29,19.9,19.9,19.9,19.9,7
DVK15,2014-09-29 03:30,29,19.85,19.85,19.85,19.85,93
DVK15,2014-09-29 05:30,29,20,20,20,20,100
DVK15,2014-09-29 06:00,29,20,20,20,20,101
DVK15,2014-09-29 07:30,29,20,20,20,20,399
DVK15,2014-09-29 09:00,29,20,20,20,20,3
DVK15,2014-09-29 10:00,29,19.95,19.95,19.95,19.95,4
DVK15,2014-09-30 02:30,30,20,20,20,20,3
DVK15,2014-09-30 03:00,30,20,20,20,20,57
DVK15,2014-09-30 04:00,30,20,20,20,20,48
DVK15,2014-09-30 08:30,30,20.05,20.1,20.05,20.1,405
DVK15,2014-09-30 09:30,30,19.95,20,19.95,20,258
DVK15,2014-10-01 03:30,1,20,20,20,20,42
DVK15,2014-10-01 04:00,1,20,20,20,20,158
DVK15,2014-10-01 05:30,1,20.05,20.05,20.05,20.05,25
DVK15,2014-10-01 06:30,1,20.05,20.05,20.05,20.05,75
DVK15,2014-10-01 08:30,1,20.25,20.3,20.25,20.3,49
DVK15,2014-10-02 02:00,2,20.4,20.4,20.4,20.4,15
DVK15,2014-10-02 08:00,2,20.45,20.45,20.45,20.45,10
DVK15,2014-10-02 08:30,2,20.35,20.35,20.3,20.3,495
DVK15,2014-10-02 09:30,2,20.4,20.5,20.4,20.5,600
DVK15,2014-10-03 02:00,3,20.4,20.4,20.4,20.4,403
DVK15,2014-10-03 03:30,3,20.4,20.4,20.4,20.4,4
DVK15,2014-10-03 06:30,3,20.4,20.4,20.4,20.4,3
DVK15,2014-10-03 07:00,3,20.4,20.4,20.4,20.4,10
DVK15,2014-10-03 07:30,3,20.35,20.35,20.35,20.35,3
DVK15,2014-10-03 08:30,3,20.3,20.3,20.3,20.3,100
DVK15,2014-10-03 09:00,3,20.25,20.25,20.25,20.25,3
DVK15,2014-10-06 02:00,6,20.15,20.15,20.15,20.15,5
DVK15,2014-10-06 02:30,6,20.05,20.05,20.05,20.05,29
DVK15,2014-10-06 03:00,6,20.05,20.05,20.05,20.05,1
DVK15,2014-10-06 06:00,6,20,20,20,20,124
DVK15,2014-10-06 09:00,6,20,20,20,20,3
DVK15,2014-10-07 02:30,7,20.35,20.35,20.35,20.35,5
DVK15,2014-10-07 08:30,7,20.5,20.5,20.5,20.5,125
DVK15,2014-10-08 02:00,8,20.55,20.55,20.55,20.55,285
DVK15,2014-10-08 02:30,8,20.55,20.55,20.55,20.55,245
DVK15,2014-10-08 03:00,8,20.55,20.55,20.5,20.5,350
DVK15,2014-10-08 03:30,8,20.5,20.5,20.5,20.5,250
DVK15,2014-10-08 05:30,8,20.5,20.5,20.5,20.5,20
DVK15,2014-10-08 06:30,8,20.4,20.4,20.4,20.4,120
DVK15,2014-10-08 09:00,8,20.5,20.5,20.5,20.5,120
DVK15,2014-10-08 10:00,8,20.5,20.5,20.5,20.5,2
DVK15,2014-10-09 02:00,9,20.25,20.25,20.1,20.1,343
DVK15,2014-10-09 02:30,9,20.1,20.1,20.05,20.05,206
DVK15,2014-10-09 03:30,9,20.05,20.1,20.05,20.1,103
DVK15,2014-10-09 05:00,9,20.15,20.15,20.15,20.15,3
DVK15,2014-10-09 07:30,9,20.2,20.2,20.1,20.1,660
DVK15,2014-10-09 08:00,9,20.15,20.15,20.15,20.15,3
DVK15,2014-10-09 10:00,9,20.25,20.25,20.25,20.25,3
DVK15,2014-10-10 03:30,10,20.45,20.5,20.45,20.5,130
DVK15,2014-10-10 04:00,10,20.5,20.5,20.5,20.5,3
DVK15,2014-10-10 05:30,10,20.65,20.65,20.65,20.65,3
DVK15,2014-10-10 06:30,10,20.5,20.5,20.5,20.5,290
DVK15,2014-10-10 07:00,10,20.5,20.5,20.5,20.5,103
DVK15,2014-10-10 09:00,10,20.55,20.55,20.55,20.55,100
DVK15,2014-10-10 09:30,10,20.6,20.6,20.6,20.6,100
DVK15,2014-10-10 10:00,10,20.65,20.65,20.65,20.65,3
DVK15,2014-10-13 02:00,13,21,21.1,21,21.1,38
DVK15,2014-10-13 02:30,13,21.1,21.1,21.05,21.05,128
DVK15,2014-10-13 03:00,13,21,21,20.95,20.95,20
DVK15,2014-10-13 03:30,13,20.9,20.9,20.65,20.65,858
DVK15,2014-10-13 04:00,13,20.65,20.7,20.65,20.7,439
DVK15,2014-10-13 04:30,13,20.75,20.75,20.75,20.75,350
DVK15,2014-10-13 06:30,13,20.75,20.75,20.75,20.75,240
DVK15,2014-10-13 08:00,13,20.75,20.75,20.7,20.7,8
DVK15,2014-10-13 08:30,13,20.7,20.85,20.7,20.7,593
DVK15,2014-10-13 09:00,13,20.7,20.9,20.7,20.9,350
DVK15,2014-10-13 09:30,13,21,21,21,21,2
DVK15,2014-10-13 10:00,13,20.85,20.85,20.8,20.8,603
DVK15,2014-10-14 02:00,14,20.9,20.9,20.8,20.8,200
DVK15,2014-10-14 02:30,14,21.1,21.1,21.1,21.1,96
DVK15,2014-10-14 04:30,14,21.2,21.2,21.2,21.2,3
DVK15,2014-10-14 05:00,14,21.15,21.15,21.15,21.15,3
DVK15,2014-10-14 06:30,14,21.1,21.1,21.1,21.1,53
DVK15,2014-10-14 07:00,14,21.1,21.15,21.1,21.15,103
DVK15,2014-10-14 07:30,14,21.15,21.2,21.15,21.2,140
DVK15,2014-10-14 08:30,14,21.1,21.15,21.1,21.15,14
DVK15,2014-10-14 10:00,14,21.05,21.05,21.05,21.05,6
DVK15,2014-10-15 02:00,15,21.1,21.1,21.1,21.1,40
DVK15,2014-10-15 07:00,15,21.3,21.3,21.25,21.25,159
DVK15,2014-10-15 07:30,15,21.5,21.5,21.5,21.5,30
DVK15,2014-10-15 09:30,15,21.65,22,21.65,22,4
DVK15,2014-10-15 10:00,15,21.7,21.85,21.7,21.85,448
DVK15,2014-10-16 02:00,16,21.85,21.85,21.85,21.85,210
DVK15,2014-10-16 02:30,16,22,22,22,22,18
DVK15,2014-10-16 04:30,16,22.5,22.5,22.5,22.5,20
DVK15,2014-10-16 06:00,16,22.45,22.55,22.4,22.55,750
DVK15,2014-10-16 06:30,16,22.5,22.5,22.4,22.4,659
DVK15,2014-10-16 07:00,16,22.35,22.4,22.2,22.4,231
DVK15,2014-10-16 07:30,16,22.3,22.3,22.1,22.1,294
DVK15,2014-10-16 08:00,16,22.25,22.25,22.05,22.1,311
DVK15,2014-10-16 08:30,16,22.1,22.1,22.05,22.05,52
DVK15,2014-10-16 09:00,16,22,22,21.9,21.9,130
DVK15,2014-10-16 10:00,16,21.5,21.5,21.5,21.5,2
DVK15,2014-10-17 05:30,17,21,21,21,21,50
DVK15,2014-10-17 06:00,17,20.95,20.95,20.95,20.95,200
DVK15,2014-10-17 09:30,17,20.75,20.75,20.75,20.75,231
DVK15,2014-10-17 10:00,17,20.65,20.65,20.65,20.65,5
DVK15,2014-10-20 05:30,20,20.7,20.75,20.7,20.75,200
DVK15,2014-10-20 08:00,20,21,21,21,21,38
DVK15,2014-10-20 08:30,20,21,21,21,21,39
DVK15,2014-10-20 09:00,20,20.9,20.95,20.9,20.9,131
DVK15,2014-10-20 09:30,20,20.9,20.9,20.9,20.9,56
DVK15,2014-10-21 03:30,21,20.8,20.8,20.75,20.75,4
DVK15,2014-10-21 04:00,21,20.75,20.85,20.75,20.8,192
DVK15,2014-10-21 04:30,21,20.8,20.8,20.75,20.75,225
DVK15,2014-10-21 05:00,21,20.7,20.7,20.7,20.7,10
DVK15,2014-10-21 05:30,21,20.65,20.65,20.65,20.65,250
DVK15,2014-10-21 07:30,21,20.8,20.8,20.8,20.8,1
DVK15,2014-10-21 09:00,21,20.6,20.6,20.6,20.6,350
DVK15,2014-10-22 05:00,22,20.45,20.45,20.45,20.45,100
DVK15,2014-10-22 06:30,22,20.35,20.35,20.35,20.35,9
DVK15,2014-10-22 07:00,22,20.35,20.35,20.35,20.35,2
DVK15,2014-10-22 08:00,22,20.35,20.35,20.35,20.35,1
DVK15,2014-10-22 08:30,22,20.35,20.35,20.3,20.3,9
DVK15,2014-10-22 09:00,22,20.3,20.3,20.3,20.3,2
DVK15,2014-10-22 09:30,22,20.3,20.3,20.3,20.3,225
DVK15,2014-10-22 10:00,22,20.3,20.3,20.3,20.3,250
DVK15,2014-10-23 02:00,23,20.6,20.6,20.6,20.6,10
DVK15,2014-10-23 03:00,23,20.4,20.4,20.4,20.4,600
DVK15,2014-10-23 05:30,23,20.4,20.45,20.4,20.45,110
DVK15,2014-10-23 07:30,23,20.4,20.4,20.4,20.4,7
DVK15,2014-10-23 08:30,23,20.45,20.45,20.45,20.45,70
DVK15,2014-10-23 09:00,23,20.35,20.35,20.35,20.35,82
DVK15,2014-10-24 07:00,24,20.4,20.4,20.4,20.4,70
DVK15,2014-10-24 08:00,24,20.4,20.4,20.4,20.4,70
DVK15,2014-10-24 08:30,24,20.35,20.35,20.25,20.25,126
DVK15,2014-10-24 09:00,24,20.35,20.5,20.35,20.4,97
DVK15,2014-10-24 09:30,24,20.4,20.4,20.4,20.4,8
DVK15,2014-10-24 10:00,24,20.4,20.4,20.4,20.4,41
DVK15,2014-10-27 03:00,27,20.2,20.2,20.2,20.2,3
DVK15,2014-10-27 03:30,27,20.3,20.3,20.3,20.3,3
DVK15,2014-10-27 05:30,27,20.45,20.45,20.45,20.45,7
DVK15,2014-10-27 07:30,27,20.55,20.55,20.55,20.55,3
DVK15,2014-10-27 08:00,27,20.55,20.65,20.55,20.65,12
DVK15,2014-10-27 08:30,27,20.6,20.6,20.6,20.6,10
DVK15,2014-10-27 09:30,27,20.6,20.6,20.6,20.6,16
DVK15,2014-10-27 10:30,27,20.6,20.6,20.6,20.6,5
DVK15,2014-10-27 11:00,27,20.5,20.5,20.5,20.5,105
DVK15,2014-10-28 03:00,28,20.15,20.15,20.15,20.15,3
DVK15,2014-10-28 08:00,28,20.1,20.1,20.1,20.1,26
DVK15,2014-10-28 08:30,28,20.2,20.2,20,20,26
DVK15,2014-10-28 09:00,28,20,20,20,20,8
DVK15,2014-10-28 10:00,28,20,20,20,20,107
DVK15,2014-10-28 10:30,28,20,20.05,20,20.05,699
DVK15,2014-10-28 11:00,28,20.05,20.05,20.05,20.05,100
DVK15,2014-10-29 03:30,29,19.9,19.9,19.9,19.9,2
DVK15,2014-10-29 06:30,29,19.85,19.85,19.85,19.85,100
DVK15,2014-10-29 11:00,29,19.95,19.95,19.95,19.95,98
DVK15,2014-10-30 04:00,30,19.9,19.9,19.9,19.9,100
DVK15,2014-10-30 05:30,30,20.15,20.15,20.1,20.1,114
DVK15,2014-10-30 08:30,30,19.9,19.95,19.9,19.95,225
DVK15,2014-10-30 09:00,30,20,20,20,20,100
DVK15,2014-10-30 09:30,30,19.95,20,19.95,20,305
DVK15,2014-10-30 10:30,30,19.9,19.9,19.85,19.85,125
DVK15,2014-10-30 11:00,30,19.85,19.85,19.85,19.85,14
DVK15,2014-10-31 03:00,31,19.7,19.7,19.7,19.7,120
DVK15,2014-10-31 04:00,31,19.6,19.6,19.6,19.6,50
DVK15,2014-10-31 04:30,31,19.55,19.55,19.55,19.55,103
DVK15,2014-10-31 07:00,31,19.6,19.6,19.6,19.6,3
DVK15,2014-10-31 07:30,31,19.6,19.6,19.6,19.6,3
DVK15,2014-10-31 08:30,31,19.55,19.65,19.55,19.65,41
DVK15,2014-10-31 09:30,31,19.6,19.6,19.6,19.6,3
DVK15,2014-10-31 11:00,31,19.55,19.55,19.55,19.55,16
DVK15,2014-11-03 10:00,3,19.7,19.7,19.7,19.7,600
DVK15,2014-11-04 09:00,4,19.8,19.8,19.8,19.8,3
DVK15,2014-11-04 09:30,4,19.9,20,19.9,20,12
DVK15,2014-11-04 10:00,4,20.05,20.05,20.05,20.05,3
DVK15,2014-11-05 04:30,5,19.7,19.7,19.7,19.7,3
DVK15,2014-11-05 07:00,5,19.7,19.7,19.7,19.7,3
DVK15,2014-11-05 08:30,5,19.8,19.8,19.8,19.8,378
DVK15,2014-11-05 09:30,5,19.85,19.85,19.85,19.85,103
DVK15,2014-11-05 10:00,5,19.8,19.85,19.8,19.8,116
DVK15,2014-11-06 02:00,6,19.7,19.7,19.7,19.7,100
DVK15,2014-11-06 04:30,6,19.8,19.8,19.8,19.8,125
DVK15,2014-11-06 06:30,6,19.7,19.7,19.7,19.7,250
DVK15,2014-11-06 07:00,6,19.7,19.7,19.7,19.7,353
DVK15,2014-11-06 07:30,6,19.6,19.6,19.4,19.4,304
DVK15,2014-11-06 08:00,6,19.45,19.5,19.4,19.5,259
DVK15,2014-11-06 08:30,6,19.65,19.75,19.65,19.75,328
DVK15,2014-11-06 09:00,6,19.8,19.8,19.8,19.8,400
DVK15,2014-11-06 09:30,6,19.85,19.85,19.75,19.75,300
DVK15,2014-11-06 10:00,6,19.75,19.75,19.65,19.65,644
DVK15,2014-11-07 02:00,7,19.6,19.6,19.6,19.6,3
DVK15,2014-11-07 02:30,7,19.6,19.6,19.6,19.6,97
DVK15,2014-11-07 03:00,7,19.65,19.65,19.6,19.6,101
DVK15,2014-11-07 03:30,7,19.65,19.65,19.65,19.65,3
DVK15,2014-11-07 04:30,7,19.65,19.7,19.65,19.65,115
DVK15,2014-11-07 08:30,7,19.7,19.7,19.7,19.7,2
DVK15,2014-11-07 09:00,7,19.7,19.7,19.65,19.65,310
DVK15,2014-11-07 10:00,7,19.6,19.6,19.6,19.6,300
DVK15,2014-11-07 10:30,7,19.6,19.6,19.6,19.6,100
DVK15,2014-11-10 05:30,10,19.55,19.55,19.55,19.55,6
DVK15,2014-11-10 08:00,10,19.6,19.6,19.6,19.6,2
DVK15,2014-11-10 08:30,10,19.6,19.65,19.6,19.65,99
DVK15,2014-11-10 09:00,10,19.65,19.65,19.65,19.65,131
DVK15,2014-11-10 09:30,10,19.55,19.55,19.5,19.5,4
DVK15,2014-11-10 10:00,10,19.55,19.55,19.55,19.55,10
DVK15,2014-11-11 02:30,11,19.35,19.4,19.35,19.4,11
DVK15,2014-11-11 03:30,11,19.45,19.45,19.4,19.4,7
DVK15,2014-11-11 06:00,11,19.3,19.3,19.25,19.25,213
DVK15,2014-11-11 06:30,11,19.2,19.2,19.2,19.2,20
DVK15,2014-11-11 07:00,11,19.15,19.3,19.15,19.3,203
DVK15,2014-11-11 08:00,11,19.3,19.3,19.3,19.3,21
DVK15,2014-11-11 08:30,11,19.3,19.3,19.3,19.3,100
DVK15,2014-11-11 09:00,11,19.25,19.25,19.25,19.25,8
DVK15,2014-11-11 10:00,11,19.2,19.2,19.2,19.2,3
DVK15,2014-11-12 02:00,12,19.2,19.2,19.2,19.2,10
DVK15,2014-11-12 02:30,12,19.3,19.3,19.3,19.3,1
DVK15,2014-11-12 03:00,12,19.25,19.25,19.25,19.25,50
DVK15,2014-11-12 05:00,12,19.35,19.35,19.35,19.35,1
DVK15,2014-11-12 07:00,12,19.4,19.45,19.4,19.45,15
DVK15,2014-11-12 08:00,12,19.45,19.45,19.45,19.45,3
DVK15,2014-11-12 08:30,12,19.35,19.35,19.35,19.35,15
DVK15,2014-11-12 10:00,12,19.45,19.45,19.35,19.35,12
DVK15,2014-11-13 04:30,13,19.3,19.3,19.3,19.3,2
DVK15,2014-11-13 06:30,13,19.35,19.35,19.35,19.35,6
DVK15,2014-11-13 07:00,13,19.45,19.5,19.45,19.5,6
DVK15,2014-11-13 07:30,13,19.5,19.5,19.5,19.5,32
DVK15,2014-11-13 08:00,13,19.55,19.55,19.55,19.55,12
DVK15,2014-11-13 08:30,13,19.35,19.35,19.25,19.3,489
DVK15,2014-11-13 09:00,13,19.3,19.3,19.3,19.3,6
DVK15,2014-11-13 09:30,13,19.3,19.3,19.3,19.3,100
DVK15,2014-11-13 10:00,13,19.3,19.45,19.3,19.45,762
DVK15,2014-11-14 04:00,14,19.6,19.6,19.6,19.6,1
DVK15,2014-11-14 05:00,14,19.65,19.65,19.65,19.65,1
DVK15,2014-11-14 05:30,14,19.6,19.65,19.6,19.65,200
DVK15,2014-11-14 07:00,14,19.55,19.55,19.5,19.55,424
DVK15,2014-11-14 08:30,14,19.5,19.6,19.5,19.6,101
DVK15,2014-11-14 09:00,14,19.55,19.55,19.55,19.55,12
DVK15,2014-11-14 09:30,14,19.55,19.55,19.55,19.55,96
DVK15,2014-11-14 10:00,14,19.55,19.55,19.55,19.55,100
DVK15,2014-11-17 02:30,17,19.65,19.7,19.65,19.7,24
DVK15,2014-11-17 03:30,17,19.75,19.75,19.75,19.75,16
DVK15,2014-11-17 05:30,17,19.55,19.55,19.55,19.55,250
DVK15,2014-11-17 06:00,17,19.55,19.55,19.55,19.55,50
DVK15,2014-11-18 02:30,18,19.5,19.5,19.5,19.5,1
DVK15,2014-11-18 03:30,18,19.55,19.55,19.55,19.55,1
DVK15,2014-11-18 07:00,18,19.45,19.45,19.45,19.45,16
DVK15,2014-11-18 08:30,18,19.45,19.45,19.4,19.4,16
DVK15,2014-11-18 09:00,18,19.4,19.4,19.4,19.4,99
DVK15,2014-11-19 03:30,19,19.45,19.45,19.45,19.45,39
DVK15,2014-11-19 07:00,19,19.6,19.6,19.6,19.6,3
DVK15,2014-11-19 08:30,19,19.6,19.6,19.55,19.55,11
DVK15,2014-11-19 09:00,19,19.6,19.65,19.6,19.65,209
DVK15,2014-11-19 10:00,19,19.75,19.75,19.65,19.65,19
DVK15,2014-11-20 07:30,20,20,20,20,20,3
DVK15,2014-11-20 08:30,20,20,20,20,20,100
DVK15,2014-11-20 09:00,20,19.85,19.95,19.85,19.95,19
DVK15,2014-11-21 04:30,21,19.65,19.65,19.65,19.65,41
DVK15,2014-11-21 08:00,21,19.6,19.6,19.6,19.6,19
DVK15,2014-11-21 08:30,21,19.7,19.7,19.65,19.65,259
DVK15,2014-11-21 09:00,21,19.7,19.75,19.7,19.7,197
DVK15,2014-11-21 09:30,21,19.7,19.75,19.7,19.75,9
DVK15,2014-11-21 10:00,21,19.8,19.8,19.7,19.75,379
DVK15,2014-11-24 03:00,24,19.5,19.6,19.5,19.6,146
DVK15,2014-11-24 05:30,24,19.7,19.75,19.7,19.7,21
DVK15,2014-11-24 06:00,24,19.7,19.7,19.7,19.7,168
DVK15,2014-11-24 06:30,24,19.7,19.7,19.65,19.7,639
DVK15,2014-11-24 07:00,24,19.75,19.75,19.75,19.75,13
DVK15,2014-11-24 07:30,24,19.75,19.75,19.7,19.7,223
DVK15,2014-11-24 08:00,24,19.7,19.7,19.7,19.7,77
DVK15,2014-11-24 08:30,24,19.7,19.75,19.7,19.75,859
DVK15,2014-11-24 09:00,24,19.8,19.85,19.8,19.8,207
DVK15,2014-11-25 02:30,25,19.7,19.8,19.7,19.8,6
DVK15,2014-11-25 04:00,25,19.75,19.75,19.75,19.75,84
DVK15,2014-11-25 05:00,25,19.7,19.75,19.7,19.75,18
DVK15,2014-11-25 05:30,25,19.8,19.8,19.8,19.8,16
DVK15,2014-11-25 07:00,25,19.8,19.85,19.75,19.8,86
DVK15,2014-11-25 08:30,25,19.8,19.85,19.8,19.85,10
DVK15,2014-11-25 09:00,25,19.85,19.95,19.85,19.85,419
DVK15,2014-11-25 10:00,25,19.95,19.95,19.95,19.95,184
DVK15,2014-11-26 06:30,26,19.9,19.95,19.9,19.95,3
DVK15,2014-11-26 07:30,26,19.95,20.05,19.95,20.05,4
DVK15,2014-11-27 02:30,27,19.9,19.9,19.9,19.9,1
DVK15,2014-11-27 03:00,27,19.85,19.85,19.8,19.8,507
DVK15,2014-11-27 10:00,27,19.85,19.85,19.85,19.85,100
DVK15,2014-11-28 02:00,28,19.85,19.85,19.85,19.85,3
DVK15,2014-11-28 02:30,28,19.9,20,19.9,20,13
DVK15,2014-11-28 04:30,28,20.1,20.1,20.1,20.1,3
DVK15,2014-11-28 06:30,28,20.1,20.1,20.1,20.1,3
DVK15,2014-11-28 07:30,28,20.1,20.1,20.1,20.1,1
DVK15,2014-11-28 08:30,28,20.05,20.05,20.05,20.05,12
DVK15,2014-11-28 09:30,28,20,20,20,20,140
DVK15,2014-11-28 10:00,28,20.05,20.05,20.05,20.05,1
DVK15,2014-12-01 02:30,1,20.1,20.15,20.1,20.15,123
DVK15,2014-12-01 06:00,1,20.2,20.2,20.2,20.2,1
DVK15,2014-12-01 06:30,1,20.05,20.05,20.05,20.05,16
DVK15,2014-12-01 08:00,1,20.1,20.1,20.1,20.1,2
DVK15,2014-12-01 08:30,1,20.2,20.2,20.2,20.2,26
DVK15,2014-12-01 10:00,1,20.2,20.25,20.2,20.2,702
DVK15,2014-12-02 02:30,2,20.25,20.25,20.25,20.25,3
DVK15,2014-12-02 03:00,2,20.15,20.15,20.15,20.15,3
DVK15,2014-12-02 06:30,2,20.1,20.1,20.1,20.1,3
DVK15,2014-12-02 08:00,2,20.15,20.15,20.15,20.15,1
DVK15,2014-12-02 08:30,2,20.1,20.15,20.1,20.15,173
DVK15,2014-12-02 09:00,2,20.1,20.1,20.1,20.1,24
DVK15,2014-12-02 09:30,2,20.15,20.15,20.15,20.15,3
DVK15,2014-12-02 10:00,2,20.15,20.3,20.15,20.3,782
DVK15,2014-12-03 02:00,3,20.05,20.05,19.95,19.95,4
DVK15,2014-12-03 02:30,3,20,20,20,20,6
DVK15,2014-12-03 03:30,3,19.95,19.95,19.95,19.95,10
DVK15,2014-12-03 04:00,3,19.95,19.95,19.95,19.95,90
DVK15,2014-12-03 05:30,3,19.95,19.95,19.95,19.95,16
DVK15,2014-12-03 06:30,3,19.95,19.95,19.95,19.95,155
DVK15,2014-12-03 08:30,3,19.9,19.9,19.85,19.85,220
DVK15,2014-12-03 09:00,3,19.85,19.85,19.85,19.85,2
DVK15,2014-12-03 09:30,3,19.9,19.9,19.9,19.9,113
DVK15,2014-12-03 10:00,3,19.9,19.9,19.9,19.9,200
DVK15,2014-12-04 02:00,4,19.85,19.85,19.85,19.85,3
DVK15,2014-12-04 03:00,4,19.8,19.8,19.8,19.8,53
DVK15,2014-12-04 06:00,4,19.7,19.7,19.7,19.7,1
DVK15,2014-12-04 07:00,4,19.7,19.7,19.7,19.7,6
DVK15,2014-12-04 07:30,4,19.7,19.95,19.7,19.8,38
DVK15,2014-12-04 08:30,4,19.9,20.05,19.9,20.05,21
DVK15,2014-12-04 09:30,4,20.15,20.15,20.15,20.15,5
DVK15,2014-12-04 10:00,4,20.15,20.15,20.15,20.15,112
DVK15,2014-12-05 03:00,5,19.9,19.9,19.9,19.9,3
DVK15,2014-12-05 06:00,5,19.85,19.85,19.85,19.85,1
DVK15,2014-12-05 06:30,5,19.9,19.9,19.9,19.9,5
DVK15,2014-12-05 07:00,5,19.9,19.9,19.9,19.9,200
DVK15,2014-12-05 07:30,5,19.9,19.9,19.9,19.9,12
DVK15,2014-12-05 09:00,5,19.9,19.9,19.9,19.9,12
DVK15,2014-12-05 10:00,5,19.85,19.85,19.85,19.85,199
DVK15,2014-12-08 02:00,8,20.05,20.05,20.05,20.05,5
DVK15,2014-12-08 03:00,8,20.1,20.1,20.1,20.1,5
DVK15,2014-12-08 04:00,8,20.1,20.1,20.05,20.05,35
DVK15,2014-12-08 08:30,8,20,20,19.95,19.95,32
DVK15,2014-12-08 09:00,8,19.95,19.95,19.9,19.95,60
DVK15,2014-12-09 02:30,9,20.45,20.65,20.45,20.6,46
DVK15,2014-12-09 03:00,9,20.65,20.65,20.5,20.5,103
DVK15,2014-12-09 04:00,9,20.4,20.4,20.4,20.4,1
DVK15,2014-12-09 04:30,9,20.45,20.5,20.45,20.5,26
DVK15,2014-12-09 05:00,9,20.45,20.45,20.45,20.45,1611
DVK15,2014-12-09 05:30,9,20.5,20.5,20.45,20.45,101
DVK15,2014-12-09 06:30,9,20.6,20.65,20.55,20.6,517
DVK15,2014-12-09 07:00,9,20.6,20.6,20.55,20.6,16
DVK15,2014-12-09 07:30,9,20.65,20.65,20.6,20.6,13
DVK15,2014-12-09 08:00,9,20.7,20.8,20.7,20.8,22
DVK15,2014-12-09 08:30,9,20.7,20.7,20.65,20.65,5
DVK15,2014-12-09 09:00,9,20.75,20.75,20.65,20.65,3
DVK15,2014-12-09 09:30,9,20.8,20.8,20.65,20.65,133
DVK15,2014-12-09 10:00,9,20.75,20.75,20.7,20.7,32
DVK15,2014-12-10 02:30,10,20.55,20.55,20.55,20.55,3
DVK15,2014-12-10 04:00,10,20.6,20.65,20.6,20.65,352
DVK15,2014-12-10 05:00,10,20.7,20.75,20.7,20.75,5
DVK15,2014-12-10 08:00,10,20.75,20.75,20.75,20.75,96
DVK15,2014-12-10 08:30,10,20.85,20.85,20.8,20.8,297
DVK15,2014-12-10 09:00,10,20.75,20.85,20.75,20.85,10
DVK15,2014-12-10 09:30,10,20.85,20.85,20.85,20.85,152
DVK15,2014-12-10 10:00,10,20.75,20.75,20.75,20.75,2
DVK15,2014-12-11 02:00,11,21,21,20.95,20.95,18
DVK15,2014-12-11 02:30,11,20.85,20.85,20.75,20.85,43
DVK15,2014-12-11 03:00,11,20.9,20.9,20.9,20.9,200
DVK15,2014-12-11 03:30,11,20.9,20.9,20.9,20.9,4
DVK15,2014-12-11 04:00,11,20.85,20.85,20.85,20.85,1
DVK15,2014-12-11 05:30,11,21.1,21.25,21.1,21.25,15
DVK15,2014-12-11 06:00,11,21.2,21.35,21.2,21.35,16
DVK15,2014-12-11 06:30,11,21.35,21.4,21.35,21.35,15
DVK15,2014-12-11 07:30,11,21.3,21.3,21.2,21.2,32
DVK15,2014-12-11 08:30,11,21.1,21.1,21.05,21.05,9
DVK15,2014-12-11 09:30,11,21.05,21.05,21.05,21.05,12
DVK15,2014-12-11 10:00,11,21.05,21.05,20.95,21,117
DVK15,2014-12-12 02:00,12,22,22,21.9,22,11
DVK15,2014-12-12 02:30,12,22.1,22.1,22.1,22.1,5
DVK15,2014-12-12 03:00,12,22.3,22.3,22,22,10
DVK15,2014-12-12 03:30,12,21.95,21.95,21.9,21.9,2
DVK15,2014-12-12 06:30,12,22,22,22,22,107
DVK15,2014-12-12 07:30,12,22.05,22.15,22.05,22.05,10
DVK15,2014-12-12 08:00,12,22.1,22.1,22.1,22.1,3
DVK15,2014-12-12 08:30,12,22.1,22.1,21.8,21.8,14
DVK15,2014-12-12 09:00,12,21.8,21.85,21.8,21.85,4
DVK15,2014-12-12 09:30,12,21.75,22.05,21.75,22.05,17
DVK15,2014-12-12 10:00,12,22,22.05,22,22.05,140
DVK15,2014-12-15 03:00,15,22.1,22.1,22.1,22.1,1
DVK15,2014-12-15 06:00,15,22,22,22,22,1
DVK15,2014-12-15 07:00,15,22.05,22.05,22.05,22.05,3
DVK15,2014-12-15 08:00,15,22,22,22,22,3
DVK15,2014-12-15 08:30,15,21.95,21.95,21.85,21.95,13
DVK15,2014-12-15 09:00,15,22.1,22.2,22.1,22.2,41
DVK15,2014-12-15 09:30,15,22.15,22.25,22.15,22.25,12
DVK15,2014-12-15 10:00,15,22.45,22.7,22.45,22.65,761
DVK15,2014-12-16 02:00,16,22.45,22.5,22.45,22.5,8
DVK15,2014-12-16 02:30,16,22.65,22.75,22.65,22.75,54
DVK15,2014-12-16 03:00,16,22.85,22.85,22.65,22.7,46
DVK15,2014-12-16 04:30,16,22.6,22.6,22.5,22.5,11
DVK15,2014-12-16 05:30,16,22.8,22.8,22.8,22.8,1
DVK15,2014-12-16 06:00,16,22.75,23.1,22.75,23.1,16
DVK15,2014-12-16 06:30,16,22.95,22.95,22.95,22.95,1
DVK15,2014-12-16 07:00,16,22.8,22.8,22.8,22.8,5
DVK15,2014-12-16 08:00,16,22.8,22.8,22.8,22.8,3
DVK15,2014-12-16 08:30,16,22.9,22.9,22.65,22.65,7
DVK15,2014-12-16 09:00,16,22.75,22.75,22.6,22.6,10
DVK15,2014-12-16 09:30,16,22.55,22.55,22.3,22.3,23
DVK15,2014-12-16 10:00,16,22.35,22.35,22.05,22.05,32
DVK15,2014-12-17 02:00,17,22.8,22.8,22.7,22.7,12
DVK15,2014-12-17 02:30,17,22.65,22.65,22.6,22.6,56
DVK15,2014-12-17 04:30,17,22.6,22.6,22.6,22.6,4
DVK15,2014-12-17 05:00,17,22.55,22.55,22.55,22.55,25
DVK15,2014-12-17 07:00,17,22.5,22.5,22.5,22.5,200
DVK15,2014-12-17 07:30,17,22.45,22.45,22.4,22.45,650
DVK15,2014-12-17 08:00,17,22.45,22.55,22.4,22.55,337
DVK15,2014-12-17 08:30,17,22.45,22.45,22.4,22.4,4
DVK15,2014-12-17 09:00,17,22.35,22.35,22.35,22.35,110
DVK15,2014-12-17 10:00,17,22.25,22.25,22.2,22.2,308
DVK15,2014-12-18 02:00,18,21.15,21.4,21.15,21.4,58
DVK15,2014-12-18 02:30,18,21.3,21.4,21.3,21.4,10
DVK15,2014-12-18 03:00,18,21.3,21.4,21.25,21.3,242
DVK15,2014-12-18 03:30,18,21.3,21.4,21.3,21.4,218
DVK15,2014-12-18 04:00,18,21.3,21.3,21.2,21.2,15
DVK15,2014-12-18 05:30,18,21.35,21.4,21.35,21.4,104
DVK15,2014-12-18 06:30,18,21.3,21.3,21.3,21.3,3
DVK15,2014-12-18 07:00,18,21.4,21.4,21.3,21.3,105
DVK15,2014-12-18 07:30,18,21.25,21.25,21.25,21.25,10
DVK15,2014-12-18 08:00,18,21.25,21.25,21.15,21.15,37
DVK15,2014-12-18 08:30,18,21.25,21.25,21.25,21.25,3
DVK15,2014-12-18 09:00,18,21.3,21.3,21.25,21.25,22
DVK15,2014-12-18 09:30,18,21.3,21.35,21.3,21.35,39
DVK15,2014-12-18 10:00,18,21.4,21.5,21.35,21.4,151
DVK15,2014-12-19 02:00,19,21.1,21.1,21.1,21.1,3
DVK15,2014-12-19 03:30,19,21.1,21.1,21.1,21.1,3
DVK15,2014-12-19 04:00,19,21.15,21.15,21.15,21.15,1
DVK15,2014-12-19 04:30,19,21.15,21.15,21.15,21.15,3
DVK15,2014-12-19 05:30,19,21.25,21.25,21.2,21.2,146
DVK15,2014-12-19 06:30,19,21.2,21.3,21.2,21.2,30
DVK15,2014-12-19 07:00,19,21.2,21.3,21.2,21.25,212
DVK15,2014-12-19 07:30,19,21.4,21.4,21.3,21.3,13
DVK15,2014-12-19 08:00,19,21.35,21.4,21.35,21.35,258
DVK15,2014-12-19 08:30,19,21.35,21.4,21.3,21.3,382
DVK15,2014-12-19 09:00,19,21.25,21.3,21.15,21.2,76
DVK15,2014-12-19 09:30,19,21.25,21.25,21.2,21.2,138
DVK15,2014-12-19 10:00,19,21.25,21.25,21.1,21.1,42
DVK15,2014-12-22 07:30,22,21.1,21.1,21.1,21.1,4
DVK15,2014-12-22 08:30,22,21,21,21,21,101
DVK15,2014-12-22 09:00,22,21,21,21,21,120
DVK15,2014-12-22 10:00,22,21,21,21,21,1
DVK15,2014-12-23 03:00,23,21.1,21.1,21.05,21.05,5
DVK15,2014-12-23 03:30,23,21.05,21.05,21.05,21.05,5
DVK15,2014-12-23 04:00,23,21.05,21.05,21.05,21.05,1
DVK15,2014-12-23 05:30,23,21.1,21.1,21.1,21.1,200
DVK15,2014-12-23 08:00,23,20.95,20.95,20.9,20.95,8
DVK15,2014-12-23 09:00,23,21.15,21.25,21.15,21.25,5
DVK15,2014-12-23 10:00,23,21.15,21.15,21.15,21.15,1
DVK15,2014-12-29 03:00,29,21.5,21.5,21.5,21.5,1
DVK15,2014-12-29 03:30,29,21.4,21.4,21.35,21.35,129
DVK15,2014-12-29 04:00,29,21.45,21.55,21.4,21.55,38
DVK15,2014-12-29 04:30,29,21.45,21.5,21.4,21.45,130
DVK15,2014-12-29 05:00,29,21.4,21.4,21.4,21.4,125
DVK15,2014-12-29 06:30,29,21.45,21.45,21.45,21.45,1
DVK15,2014-12-29 08:30,29,21.3,21.3,21.3,21.3,12
DVK15,2014-12-29 09:30,29,21.25,21.25,21.25,21.25,5
DVK15,2014-12-29 10:00,29,21.25,21.3,21.25,21.3,18
DVK15,2014-12-29 10:30,29,21.3,21.3,21.3,21.3,5
DVK15,2014-12-30 02:30,30,21.4,21.4,21.4,21.4,2
DVK15,2014-12-30 03:00,30,21.35,21.35,21.35,21.35,2
DVK15,2014-12-30 03:30,30,21.4,21.4,21.4,21.4,1
DVK15,2014-12-30 07:30,30,21.5,21.5,21.5,21.5,24
DVK15,2014-12-30 08:00,30,21.5,21.6,21.5,21.6,119
DVK15,2014-12-30 08:30,30,21.5,21.5,21.45,21.45,261
DVK15,2014-12-30 09:00,30,21.5,21.5,21.5,21.5,1
DVK15,2014-12-30 09:30,30,21.5,21.5,21.5,21.5,100
DVK15,2014-12-30 10:00,30,21.6,21.65,21.6,21.65,7
DVK15,2015-01-02 02:30,2,22.25,22.3,22.25,22.3,6
DVK15,2015-01-02 03:00,2,22.35,22.5,22.35,22.45,68
DVK15,2015-01-02 03:30,2,22.3,22.3,22.3,22.3,1
DVK15,2015-01-02 04:00,2,22.3,22.3,22.25,22.25,3
DVK15,2015-01-02 06:00,2,22.3,22.3,22.3,22.3,3
DVK15,2015-01-02 07:30,2,22.3,22.3,22.3,22.3,3
DVK15,2015-01-02 08:00,2,22.2,22.2,22.2,22.2,16
DVK15,2015-01-02 09:00,2,22.25,22.25,22.2,22.2,163
DVK15,2015-01-02 09:30,2,22.25,22.5,22.25,22.5,185
DVK15,2015-01-02 10:00,2,22.55,22.55,22.35,22.35,113
DVK15,2015-01-05 03:00,5,22.5,22.5,22.5,22.5,1
DVK15,2015-01-05 04:00,5,22.55,22.55,22.55,22.55,1
DVK15,2015-01-05 05:30,5,22.4,22.4,22.4,22.4,250
DVK15,2015-01-05 06:00,5,22.4,22.4,22.4,22.4,100
DVK15,2015-01-05 06:30,5,22.35,22.35,22.35,22.35,1
DVK15,2015-01-05 07:00,5,22.4,22.4,22.4,22.4,2
DVK15,2015-01-05 07:30,5,22.45,22.45,22.45,22.45,104
DVK15,2015-01-05 08:00,5,22.5,22.5,22.45,22.45,150
DVK15,2015-01-05 08:30,5,22.5,22.55,22.5,22.55,41
DVK15,2015-01-05 09:00,5,22.65,22.65,22.65,22.65,8
DVK15,2015-01-05 10:00,5,23.05,23.05,22.9,22.9,3
DVK15,2015-01-06 02:00,6,22.85,22.85,22.85,22.85,8
DVK15,2015-01-06 02:30,6,22.9,22.95,22.9,22.95,14
DVK15,2015-01-06 03:00,6,23.2,23.2,23.2,23.2,11
DVK15,2015-01-06 04:00,6,23.15,23.15,23.15,23.15,4
DVK15,2015-01-06 04:30,6,23.1,23.1,23.05,23.05,23
DVK15,2015-01-06 05:00,6,23,23,23,23,10
DVK15,2015-01-06 06:30,6,22.85,22.85,22.85,22.85,5
DVK15,2015-01-06 07:00,6,22.85,22.85,22.85,22.85,3
DVK15,2015-01-06 07:30,6,22.85,22.85,22.75,22.75,43
DVK15,2015-01-06 08:00,6,22.7,22.7,22.65,22.65,172
DVK15,2015-01-06 08:30,6,22.75,22.75,22.75,22.75,22
DVK15,2015-01-06 09:00,6,22.75,22.75,22.45,22.45,77
DVK15,2015-01-06 10:00,6,22.85,22.95,22.75,22.9,140
DVK15,2015-01-07 02:00,7,22.6,22.75,22.6,22.75,16
DVK15,2015-01-07 03:00,7,22.7,22.7,22.7,22.7,1
DVK15,2015-01-07 03:30,7,22.65,22.65,22.65,22.65,13
DVK15,2015-01-07 04:00,7,22.6,22.6,22.55,22.55,201
DVK15,2015-01-07 05:00,7,22.45,22.45,22.45,22.45,6
DVK15,2015-01-07 07:30,7,22.4,22.4,22.4,22.4,40
DVK15,2015-01-07 08:00,7,22.35,22.35,22.35,22.35,10
DVK15,2015-01-07 08:30,7,22.3,22.3,22.25,22.3,210
DVK15,2015-01-07 09:00,7,22.35,22.35,22.35,22.35,12
DVK15,2015-01-07 09:30,7,22.35,22.35,22.35,22.35,143
DVK15,2015-01-07 10:00,7,22.55,22.55,22.5,22.5,196
DVK15,2015-01-07 10:30,7,22.45,22.45,22.45,22.45,1
DVK15,2015-01-08 02:00,8,22.1,22.15,21.95,21.95,40
DVK15,2015-01-08 02:30,8,21.9,21.95,21.9,21.9,18
DVK15,2015-01-08 03:00,8,22.05,22.1,22.05,22.1,21
DVK15,2015-01-08 04:00,8,22,22,22,22,1
DVK15,2015-01-08 05:30,8,21.95,21.95,21.95,21.95,8
DVK15,2015-01-08 07:00,8,21.85,21.85,21.85,21.85,100
DVK15,2015-01-08 07:30,8,21.95,21.95,21.9,21.9,16
DVK15,2015-01-08 08:30,8,21.85,21.85,21.85,21.85,5
DVK15,2015-01-08 09:00,8,21.8,21.8,21.8,21.8,9
DVK15,2015-01-08 09:30,8,21.8,21.8,21.75,21.75,7
DVK15,2015-01-08 10:00,8,21.7,21.8,21.6,21.8,33
DVK15,2015-01-09 02:00,9,21.7,21.7,21.7,21.7,40
DVK15,2015-01-09 03:00,9,21.55,21.55,21.55,21.55,207
DVK15,2015-01-09 03:30,9,21.55,21.55,21.55,21.55,5
DVK15,2015-01-09 04:30,9,21.7,21.75,21.7,21.75,6
DVK15,2015-01-09 05:00,9,21.7,21.7,21.7,21.7,100
DVK15,2015-01-09 07:30,9,21.7,21.75,21.6,21.7,1103
DVK15,2015-01-09 08:00,9,21.7,21.8,21.7,21.8,410
DVK15,2015-01-09 08:30,9,21.8,22,21.8,22,19
DVK15,2015-01-09 09:00,9,22.05,22.1,22.05,22.1,10
DVK15,2015-01-09 09:30,9,22.25,22.3,22.15,22.25,199
DVK15,2015-01-09 10:00,9,22.25,22.25,22.25,22.25,103
DVK15,2015-01-12 02:00,12,22.25,22.25,22.25,22.25,3
DVK15,2015-01-12 02:30,12,22.1,22.15,22.1,22.15,32
DVK15,2015-01-12 03:00,12,22.4,22.4,22.4,22.4,3
DVK15,2015-01-12 06:30,12,22.25,22.3,22.25,22.3,52
DVK15,2015-01-12 07:00,12,22.4,22.4,22.4,22.4,11
DVK15,2015-01-12 07:30,12,22.4,22.45,22.4,22.45,10
DVK15,2015-01-12 08:00,12,22.35,22.35,22.35,22.35,92
DVK15,2015-01-12 08:30,12,22.45,22.75,22.45,22.75,75
DVK15,2015-01-12 09:00,12,22.75,22.75,22.55,22.55,12
DVK15,2015-01-12 09:30,12,22.65,22.65,22.55,22.6,55
DVK15,2015-01-12 10:00,12,22.4,22.55,22.4,22.5,129
DVK15,2015-01-13 02:00,13,22.5,22.5,22.45,22.45,4
DVK15,2015-01-13 02:30,13,22.4,22.4,22.4,22.4,2
DVK15,2015-01-13 03:00,13,22.45,22.45,22.45,22.45,6
DVK15,2015-01-13 03:30,13,22.3,22.3,22.25,22.3,21
DVK15,2015-01-13 05:30,13,22.2,22.2,22.2,22.2,103
DVK15,2015-01-13 06:00,13,22.1,22.2,22.1,22.2,7
DVK15,2015-01-13 07:00,13,22.25,22.25,22.25,22.25,1
DVK15,2015-01-13 08:30,13,22.15,22.15,22.1,22.1,108
DVK15,2015-01-13 09:00,13,22.2,22.2,22.2,22.2,3
DVK15,2015-01-13 09:30,13,22.15,22.15,22.15,22.15,2
DVK15,2015-01-13 10:00,13,22.2,22.2,22.15,22.2,208
DVK15,2015-01-14 02:00,14,22.9,22.9,22.85,22.85,12
DVK15,2015-01-14 02:30,14,22.65,22.7,22.5,22.5,30
DVK15,2015-01-14 03:00,14,22.6,22.75,22.55,22.6,66
DVK15,2015-01-14 03:30,14,22.5,22.5,22.3,22.35,69
DVK15,2015-01-14 04:00,14,22.3,22.35,22.25,22.35,117
DVK15,2015-01-14 06:00,14,22.45,22.45,22.45,22.45,3
DVK15,2015-01-14 06:30,14,22.55,22.6,22.55,22.6,5
DVK15,2015-01-14 07:30,14,22.65,22.8,22.65,22.65,196
DVK15,2015-01-14 08:00,14,22.75,22.85,22.75,22.85,151
DVK15,2015-01-14 08:30,14,22.7,22.8,22.7,22.75,654
DVK15,2015-01-14 09:00,14,22.7,22.75,22.7,22.75,4
DVK15,2015-01-14 09:30,14,22.75,22.75,22.75,22.75,3
DVK15,2015-01-14 10:00,14,22.9,22.9,22.8,22.8,23
DVK15,2015-01-15 02:00,15,22.15,22.2,22.05,22.2,12
DVK15,2015-01-15 02:30,15,22.3,22.3,22.3,22.3,6
DVK15,2015-01-15 03:30,15,22.45,23.15,22.45,23,28
DVK15,2015-01-15 04:00,15,22.7,22.7,22.55,22.55,9
DVK15,2015-01-15 04:30,15,22.9,22.95,22.9,22.95,8
DVK15,2015-01-15 05:00,15,22.85,23.1,22.85,23.1,230
DVK15,2015-01-15 05:30,15,22.95,22.95,22.95,22.95,2
DVK15,2015-01-15 06:00,15,22.85,22.85,22.6,22.6,18
DVK15,2015-01-15 06:30,15,22.6,22.6,22.6,22.6,1
DVK15,2015-01-15 07:30,15,22.6,22.6,22.6,22.6,5
DVK15,2015-01-15 08:00,15,22.5,22.5,22.5,22.5,201
DVK15,2015-01-15 08:30,15,22.5,22.8,22.45,22.8,121
DVK15,2015-01-15 09:00,15,22.65,22.65,22.65,22.65,8
DVK15,2015-01-15 09:30,15,22.4,22.5,22.4,22.5,12
DVK15,2015-01-15 10:00,15,22.6,22.75,22.6,22.65,140
DVK15,2015-01-16 02:00,16,23.15,23.15,22.95,22.95,12
DVK15,2015-01-16 02:30,16,23.05,23.05,22.95,22.95,123
DVK15,2015-01-16 03:30,16,23.3,23.35,23.3,23.35,6
DVK15,2015-01-16 04:30,16,23.35,23.35,23.3,23.3,103
DVK15,2015-01-16 05:00,16,23.2,23.2,23.15,23.2,221
DVK15,2015-01-16 05:30,16,23.15,23.15,23.1,23.15,9
DVK15,2015-01-16 06:00,16,23.1,23.1,23.05,23.05,27
DVK15,2015-01-16 06:30,16,23.05,23.1,23.05,23.1,109
DVK15,2015-01-16 07:00,16,23.1,23.15,23.1,23.15,100
DVK15,2015-01-16 07:30,16,23.15,23.2,23,23.05,229
DVK15,2015-01-16 08:00,16,23,23.05,23,23.05,14
DVK15,2015-01-16 08:30,16,23.05,23.1,22.75,23.05,364
DVK15,2015-01-16 09:00,16,23.1,23.15,23.05,23.05,69
DVK15,2015-01-16 09:30,16,23,23.1,23,23,417
DVK15,2015-01-16 10:00,16,23,23.05,22.9,22.9,100
DVK15,2015-01-19 02:00,19,23.05,23.05,23,23,23
DVK15,2015-01-19 02:30,19,23.05,23.1,22.95,22.95,170
DVK15,2015-01-19 03:00,19,23,23,22.95,22.95,7
DVK15,2015-01-19 03:30,19,22.9,22.9,22.9,22.9,11
DVK15,2015-01-19 04:30,19,22.9,22.95,22.9,22.95,22
DVK15,2015-01-19 05:30,19,22.9,22.9,22.8,22.8,210
DVK15,2015-01-19 06:00,19,22.7,22.7,22.7,22.7,4
DVK15,2015-01-19 06:30,19,22.65,22.7,22.65,22.7,9
DVK15,2015-01-19 07:00,19,22.7,22.7,22.65,22.7,129
DVK15,2015-01-19 07:30,19,22.75,22.75,22.75,22.75,29
DVK15,2015-01-19 08:00,19,22.7,22.7,22.7,22.7,15
DVK15,2015-01-19 08:30,19,22.65,22.75,22.65,22.75,13
DVK15,2015-01-19 09:30,19,22.75,22.75,22.75,22.75,90
DVK15,2015-01-19 10:00,19,22.85,22.9,22.85,22.9,216
DVK15,2015-01-20 02:00,20,22.75,22.8,22.65,22.65,33
DVK15,2015-01-20 02:30,20,22.6,22.65,22.6,22.65,12
DVK15,2015-01-20 03:00,20,22.6,22.65,22.6,22.6,7
DVK15,2015-01-20 03:30,20,22.65,22.65,22.65,22.65,80
DVK15,2015-01-20 05:00,20,22.55,22.55,22.55,22.55,1
DVK15,2015-01-20 05:30,20,22.5,22.5,22.35,22.35,18
DVK15,2015-01-20 06:00,20,22.4,22.45,22.35,22.35,8
DVK15,2015-01-20 06:30,20,22.35,22.35,22.15,22.15,362
DVK15,2015-01-20 07:00,20,22.2,22.2,22.1,22.15,286
DVK15,2015-01-20 07:30,20,22.25,22.4,22.25,22.35,24
DVK15,2015-01-20 08:00,20,22.45,22.5,22.45,22.5,18
DVK15,2015-01-20 08:30,20,22.45,22.9,22.45,22.85,109
DVK15,2015-01-20 09:00,20,22.8,22.8,22.7,22.8,23
DVK15,2015-01-20 09:30,20,22.8,22.9,22.75,22.8,101
DVK15,2015-01-20 10:00,20,22.8,22.8,22.7,22.7,56
DVK15,2015-01-21 02:00,21,22.7,22.85,22.7,22.85,8
DVK15,2015-01-21 02:30,21,22.85,22.9,22.85,22.9,23
DVK15,2015-01-21 03:30,21,22.95,23,22.95,22.95,136
DVK15,2015-01-21 04:00,21,23,23,22.95,23,100
DVK15,2015-01-21 04:30,21,22.95,22.95,22.95,22.95,2
DVK15,2015-01-21 06:00,21,23.05,23.05,23.05,23.05,1
DVK15,2015-01-21 06:30,21,23,23,23,23,1
DVK15,2015-01-21 07:00,21,23.05,23.1,23,23.1,870
DVK15,2015-01-21 07:30,21,23,23.05,23,23.05,9
DVK15,2015-01-21 08:00,21,23.15,23.15,23.15,23.15,1
DVK15,2015-01-21 08:30,21,23.15,23.15,22.75,23.05,217
DVK15,2015-01-21 09:00,21,23.15,23.15,22.8,22.8,26
DVK15,2015-01-21 09:30,21,22.85,22.85,22.7,22.7,10
DVK15,2015-01-21 10:00,21,22.7,22.7,22.65,22.7,29
DVK15,2015-01-22 02:00,22,22.4,22.55,22.35,22.45,466
DVK15,2015-01-22 02:30,22,22.45,22.5,22.45,22.5,211
DVK15,2015-01-22 03:00,22,22.5,22.5,22.4,22.4,138
DVK15,2015-01-22 03:30,22,22.6,22.65,22.55,22.6,68
DVK15,2015-01-22 04:00,22,22.65,22.65,22.65,22.65,1
DVK15,2015-01-22 04:30,22,22.6,22.6,22.6,22.6,21
DVK15,2015-01-22 05:00,22,22.6,22.6,22.55,22.55,4
DVK15,2015-01-22 05:30,22,22.5,22.5,22.45,22.45,403
DVK15,2015-01-22 06:30,22,22.4,22.4,22.35,22.35,105
DVK15,2015-01-22 07:00,22,22.2,22.2,22.15,22.15,32
DVK15,2015-01-22 07:30,22,21.9,22.25,21.85,22.1,124
DVK15,2015-01-22 08:00,22,22,22.05,22,22.05,103
DVK15,2015-01-22 08:30,22,22.25,22.35,22.15,22.15,10
DVK15,2015-01-22 09:00,22,22.15,22.15,22,22,187
DVK15,2015-01-22 09:30,22,22,22,21.95,21.95,22
DVK15,2015-01-22 10:00,22,22,22.1,22,22.1,458
DVK15,2015-01-22 10:30,22,22.05,22.05,22.05,22.05,1
DVK15,2015-01-23 02:00,23,21.8,21.8,21.55,21.6,235
DVK15,2015-01-23 02:30,23,21.6,21.65,21.6,21.65,19
DVK15,2015-01-23 03:00,23,21.65,21.7,21.65,21.7,201
DVK15,2015-01-23 03:30,23,21.75,21.75,21.75,21.75,400
DVK15,2015-01-23 04:00,23,21.8,21.9,21.8,21.9,25
DVK15,2015-01-23 04:30,23,21.95,21.95,21.95,21.95,100
DVK15,2015-01-23 05:30,23,21.95,21.95,21.95,21.95,200
DVK15,2015-01-23 06:00,23,21.95,21.95,21.9,21.9,213
DVK15,2015-01-23 06:30,23,21.9,21.9,21.9,21.9,3
DVK15,2015-01-23 07:00,23,21.85,21.85,21.8,21.85,67
DVK15,2015-01-23 07:30,23,21.85,21.85,21.85,21.85,1
DVK15,2015-01-23 08:00,23,22,22,21.95,21.95,256
DVK15,2015-01-23 08:30,23,21.95,21.95,21.85,21.85,171
DVK15,2015-01-23 09:00,23,21.85,21.95,21.85,21.95,143
DVK15,2015-01-23 09:30,23,21.9,21.95,21.85,21.85,67
DVK15,2015-01-23 10:00,23,21.85,21.95,21.8,21.95,424
DVK15,2015-01-23 10:30,23,22,22,22,22,20
DVK15,2015-01-26 02:00,26,22.3,22.3,22.05,22.3,313
DVK15,2015-01-26 02:30,26,22.35,22.35,22,22,60
DVK15,2015-01-26 03:00,26,22,22.1,22,22.1,64
DVK15,2015-01-26 03:30,26,22.1,22.1,22.1,22.1,110
DVK15,2015-01-26 05:30,26,22.1,22.1,22.05,22.05,6
DVK15,2015-01-26 06:00,26,22.1,22.1,22.1,22.1,100
DVK15,2015-01-26 06:30,26,22.05,22.05,22,22,717
DVK15,2015-01-26 07:00,26,22,22,22,22,18
DVK15,2015-01-26 07:30,26,21.95,22,21.95,22,405
DVK15,2015-01-26 08:00,26,21.95,22,21.95,22,22
DVK15,2015-01-26 08:30,26,22.05,22.1,22.05,22.1,39
DVK15,2015-01-26 09:00,26,22.05,22.1,22.05,22.1,106
DVK15,2015-01-26 09:30,26,22.05,22.05,22,22,36
DVK15,2015-01-26 10:00,26,21.85,22,21.85,22,67
DVK15,2015-01-26 10:30,26,21.85,21.85,21.85,21.85,2
DVK15,2015-01-27 02:00,27,21.8,21.8,21.7,21.7,9
DVK15,2015-01-27 02:30,27,21.9,21.9,21.9,21.9,323
DVK15,2015-01-27 03:00,27,21.85,22,21.85,22,121
DVK15,2015-01-27 03:30,27,21.95,21.95,21.95,21.95,100
DVK15,2015-01-27 04:00,27,22,22,22,22,101
DVK15,2015-01-27 05:00,27,22.05,22.15,22.05,22.15,77
DVK15,2015-01-27 05:30,27,22.25,22.3,22.25,22.25,24
DVK15,2015-01-27 06:00,27,22.25,22.35,22.2,22.2,126
DVK15,2015-01-27 06:30,27,22.25,22.3,22.25,22.3,4
DVK15,2015-01-27 07:00,27,22.35,22.35,22.35,22.35,1
DVK15,2015-01-27 07:30,27,22.45,22.55,22.35,22.35,43
DVK15,2015-01-27 08:00,27,22.35,22.35,22.35,22.35,3
DVK15,2015-01-27 08:30,27,22.3,22.3,22.2,22.25,18
DVK15,2015-01-27 09:00,27,22.2,22.4,22.2,22.4,11
DVK15,2015-01-27 09:30,27,22.4,22.55,22.35,22.45,98
DVK15,2015-01-27 10:00,27,22.35,22.4,22.35,22.35,303
DVK15,2015-01-27 10:30,27,22.25,22.25,22.25,22.25,10
DVK15,2015-01-28 02:00,28,22.1,22.1,22,22,2
DVK15,2015-01-28 03:00,28,22.15,22.35,22.15,22.25,210
DVK15,2015-01-28 04:00,28,22.25,22.5,22.25,22.5,133
DVK15,2015-01-28 04:30,28,22.4,22.4,22.4,22.4,1
DVK15,2015-01-28 05:30,28,22.25,22.25,22.2,22.25,51
DVK15,2015-01-28 06:00,28,22.35,22.35,22.35,22.35,175
DVK15,2015-01-28 06:30,28,22.35,22.35,22.35,22.35,200
DVK15,2015-01-28 07:00,28,22.35,22.35,22.3,22.3,43
DVK15,2015-01-28 07:30,28,22.35,22.35,22.35,22.35,7
DVK15,2015-01-28 08:00,28,22.35,22.35,22.3,22.3,368
DVK15,2015-01-28 08:30,28,22.3,22.3,22.3,22.3,44
DVK15,2015-01-28 09:00,28,22.3,22.3,22.3,22.3,30
DVK15,2015-01-28 09:30,28,22.35,22.45,22.35,22.45,187
DVK15,2015-01-28 10:00,28,22.45,22.45,22.4,22.4,110
DVK15,2015-01-29 02:00,29,22.9,23.2,22.9,23.05,24
DVK15,2015-01-29 02:30,29,23,23.05,23,23.05,8
DVK15,2015-01-29 03:00,29,23.2,23.35,23.2,23.35,146
DVK15,2015-01-29 04:00,29,23.1,23.1,23,23,15
DVK15,2015-01-29 05:00,29,23,23,23,23,16
DVK15,2015-01-29 05:30,29,22.85,22.85,22.8,22.8,5
DVK15,2015-01-29 06:00,29,22.8,22.8,22.75,22.75,79
DVK15,2015-01-29 06:30,29,22.8,22.95,22.8,22.95,174
DVK15,2015-01-29 07:00,29,23.05,23.15,23.05,23.05,55
DVK15,2015-01-29 07:30,29,23,23,23,23,41
DVK15,2015-01-29 08:30,29,22.95,23.15,22.95,23.15,474
DVK15,2015-01-29 09:00,29,22.95,22.95,22.95,22.95,2
DVK15,2015-01-29 09:30,29,23,23.1,23,23,11
DVK15,2015-01-29 10:00,29,23.05,23.05,22.95,23,61
DVK15,2015-01-29 10:30,29,22.95,22.95,22.95,22.95,5
DVK15,2015-01-30 02:00,30,22.25,22.5,22.25,22.5,222
DVK15,2015-01-30 02:30,30,22.55,22.55,22.55,22.55,1
DVK15,2015-01-30 03:00,30,22.5,22.5,22.5,22.5,1
DVK15,2015-01-30 03:30,30,22.7,22.7,22.7,22.7,36
DVK15,2015-01-30 04:00,30,22.75,22.75,22.75,22.75,4
DVK15,2015-01-30 06:00,30,22.75,22.85,22.75,22.85,7
DVK15,2015-01-30 06:30,30,22.85,22.85,22.85,22.85,3
DVK15,2015-01-30 07:30,30,22.9,23,22.9,23,15
DVK15,2015-01-30 08:00,30,23,23,22.9,22.95,666
DVK15,2015-01-30 08:30,30,22.95,22.95,22.95,22.95,7
DVK15,2015-01-30 09:30,30,23.1,23.1,23.1,23.1,3
DVK15,2015-01-30 10:00,30,23.1,23.3,23.1,23.1,709
DVK15,2015-02-02 02:00,2,23.3,23.35,23.1,23.1,134
DVK15,2015-02-02 03:00,2,23.3,23.4,23.3,23.4,18
DVK15,2015-02-02 03:30,2,23.45,23.45,23.45,23.45,3
DVK15,2015-02-02 04:00,2,23.4,23.5,23.4,23.45,37
DVK15,2015-02-02 05:00,2,23.4,23.45,23.4,23.45,6
DVK15,2015-02-02 06:30,2,23.4,23.4,23.4,23.4,45
DVK15,2015-02-02 07:00,2,23.4,23.4,23.4,23.4,3
DVK15,2015-02-02 07:30,2,23.4,23.4,23.4,23.4,3
DVK15,2015-02-02 08:00,2,23.3,23.3,23.3,23.3,1
DVK15,2015-02-02 08:30,2,23.3,23.4,23.3,23.4,41
DVK15,2015-02-02 09:00,2,23.55,23.55,23.5,23.5,28
DVK15,2015-02-02 09:30,2,23.55,23.55,23.45,23.45,37
DVK15,2015-02-02 10:00,2,23.3,23.35,23.3,23.35,26
DVK15,2015-02-03 02:00,3,23.1,23.2,23.1,23.2,44
DVK15,2015-02-03 02:30,3,22.85,22.85,22.7,22.7,216
DVK15,2015-02-03 03:00,3,22.65,22.7,22.65,22.65,13
DVK15,2015-02-03 03:30,3,22.65,22.8,22.65,22.8,127
DVK15,2015-02-03 04:30,3,22.75,22.75,22.65,22.7,419
DVK15,2015-02-03 05:00,3,22.65,22.65,22.65,22.65,85
DVK15,2015-02-03 05:30,3,22.65,22.65,22.65,22.65,18
DVK15,2015-02-03 07:00,3,22.7,22.75,22.7,22.75,250
DVK15,2015-02-03 07:30,3,22.75,22.8,22.75,22.8,27
DVK15,2015-02-03 08:30,3,22.7,22.7,22.7,22.7,2
DVK15,2015-02-03 09:00,3,22.75,22.75,22.7,22.7,42
DVK15,2015-02-03 09:30,3,22.7,22.75,22.7,22.75,41
DVK15,2015-02-03 10:00,3,22.75,22.75,22.7,22.7,14
DVK15,2015-02-03 10:30,3,22.55,22.55,22.55,22.55,4
DVK15,2015-02-04 02:00,4,22.65,22.8,22.65,22.8,38
DVK15,2015-02-04 02:30,4,22.7,22.7,22.7,22.7,2
DVK15,2015-02-04 03:00,4,22.75,22.95,22.75,22.95,742
DVK15,2015-02-04 03:30,4,23,23.05,23,23.05,104
DVK15,2015-02-04 04:00,4,22.9,22.9,22.85,22.85,18
DVK15,2015-02-04 04:30,4,22.85,22.85,22.85,22.85,4
DVK15,2015-02-04 06:00,4,22.9,22.9,22.9,22.9,4
DVK15,2015-02-04 08:00,4,23,23,23,23,101
DVK15,2015-02-04 09:00,4,22.95,22.95,22.85,22.85,6
DVK15,2015-02-04 09:30,4,23,23,22.9,22.9,83
DVK15,2015-02-04 10:00,4,22.85,22.85,22.7,22.7,58
DVK15,2015-02-05 02:00,5,23.15,23.2,23.1,23.1,181
DVK15,2015-02-05 02:30,5,23.05,23.15,23.05,23.15,103
DVK15,2015-02-05 04:00,5,23.1,23.1,23.1,23.1,3
DVK15,2015-02-05 06:00,5,22.95,22.95,22.95,22.95,100
DVK15,2015-02-05 07:30,5,23,23,23,23,1
DVK15,2015-02-05 08:30,5,23,23,22.95,22.95,183
DVK15,2015-02-05 09:30,5,23,23,22.85,22.85,201
DVK15,2015-02-05 10:00,5,22.8,22.8,22.75,22.75,3
DVK15,2015-02-06 02:00,6,22.8,22.8,22.8,22.8,2
DVK15,2015-02-06 03:00,6,22.8,22.8,22.7,22.75,9
DVK15,2015-02-06 03:30,6,22.8,22.8,22.8,22.8,2
DVK15,2015-02-06 04:00,6,22.85,22.85,22.85,22.85,3
DVK15,2015-02-06 05:30,6,22.75,22.75,22.7,22.7,201
DVK15,2015-02-06 06:00,6,22.65,22.65,22.65,22.65,2
DVK15,2015-02-06 06:30,6,22.6,22.65,22.6,22.65,109
DVK15,2015-02-06 07:00,6,22.65,22.65,22.65,22.65,4
DVK15,2015-02-06 07:30,6,22.6,22.6,22.5,22.55,64
DVK15,2015-02-06 08:00,6,22.55,22.6,22.55,22.55,16
DVK15,2015-02-06 08:30,6,22.6,22.7,22.55,22.7,23
DVK15,2015-02-06 09:00,6,22.6,22.6,22.6,22.6,3
DVK15,2015-02-06 09:30,6,22.6,22.7,22.6,22.7,5
DVK15,2015-02-06 10:00,6,22.6,22.6,22.6,22.6,19
DVK15,2015-02-09 02:00,9,23.2,23.55,23.2,23.55,10
DVK15,2015-02-09 02:30,9,23.55,23.55,23.5,23.5,3
DVK15,2015-02-09 03:00,9,23.65,23.65,23.65,23.65,27
DVK15,2015-02-09 05:00,9,23.6,23.6,23.6,23.6,3
DVK15,2015-02-09 05:30,9,23.65,23.7,23.65,23.7,113
DVK15,2015-02-09 06:00,9,23.65,23.65,23.65,23.65,2
DVK15,2015-02-09 06:30,9,23.6,23.6,23.6,23.6,3
DVK15,2015-02-09 07:30,9,23.65,23.8,23.65,23.75,75
DVK15,2015-02-09 08:00,9,23.75,23.75,23.75,23.75,61
DVK15,2015-02-09 08:30,9,23.7,23.7,23.5,23.6,28
DVK15,2015-02-09 09:00,9,23.6,23.6,23.55,23.6,15
DVK15,2015-02-09 09:30,9,23.75,23.75,23.75,23.75,16
DVK15,2015-02-09 10:00,9,23.75,23.75,23.3,23.35,96
DVK15,2015-02-10 02:00,10,23.45,23.45,23.45,23.45,3
DVK15,2015-02-10 02:30,10,23.6,23.75,23.6,23.75,11
DVK15,2015-02-10 03:00,10,23.65,23.65,23.65,23.65,3
DVK15,2015-02-10 03:30,10,23.6,23.6,23.6,23.6,3
DVK15,2015-02-10 04:00,10,23.6,23.6,23.6,23.6,8
DVK15,2015-02-10 05:30,10,23.45,23.45,23.4,23.4,203
DVK15,2015-02-10 06:00,10,23.25,23.3,23,23.3,23
DVK15,2015-02-10 08:30,10,23.25,23.3,23.25,23.3,30
DVK15,2015-02-10 09:00,10,23.3,23.3,23.3,23.3,13
DVK15,2015-02-10 09:30,10,23.35,23.4,23.35,23.35,19
DVK15,2015-02-10 10:00,10,23.4,23.4,23.3,23.35,53
DVK15,2015-02-10 10:30,10,23.5,23.5,23.5,23.5,41
DVK15,2015-02-11 02:30,11,23.35,23.35,23.35,23.35,250
DVK15,2015-02-11 03:00,11,23.4,23.4,23.4,23.4,2
DVK15,2015-02-11 03:30,11,23.45,23.5,23.45,23.5,50
DVK15,2015-02-11 04:00,11,23.5,23.5,23.5,23.5,10
DVK15,2015-02-11 04:30,11,23.55,23.55,23.55,23.55,30
DVK15,2015-02-11 05:00,11,23.5,23.6,23.5,23.6,5
DVK15,2015-02-11 05:30,11,23.65,23.75,23.65,23.65,124
DVK15,2015-02-11 06:00,11,23.55,23.55,23.55,23.55,18
DVK15,2015-02-11 06:30,11,23.55,23.55,23.55,23.55,4
DVK15,2015-02-11 07:00,11,23.5,23.5,23.4,23.5,488
DVK15,2015-02-11 08:30,11,23.45,23.45,23.45,23.45,16
DVK15,2015-02-11 09:00,11,23.45,23.5,23.45,23.5,258
DVK15,2015-02-11 09:30,11,23.45,23.5,23.45,23.5,24
DVK15,2015-02-11 10:00,11,23.55,23.55,23.4,23.45,14
DVK15,2015-02-11 10:30,11,23.4,23.4,23.4,23.4,25
DVK15,2015-02-12 02:00,12,23.35,23.35,23.35,23.35,8
DVK15,2015-02-12 02:30,12,23.35,23.35,23.25,23.25,8
DVK15,2015-02-12 03:00,12,23.25,23.25,22.9,23.2,226
DVK15,2015-02-12 03:30,12,23.2,23.2,23.15,23.15,39
DVK15,2015-02-12 04:00,12,23.1,23.1,23.1,23.1,4
DVK15,2015-02-12 04:30,12,23.05,23.05,23,23,10
DVK15,2015-02-12 05:30,12,23,23,23,23,29
DVK15,2015-02-12 06:00,12,22.9,22.9,22.9,22.9,50
DVK15,2015-02-12 06:30,12,22.9,22.9,22.9,22.9,157
DVK15,2015-02-12 07:00,12,22.9,22.9,22.9,22.9,102
DVK15,2015-02-12 07:30,12,22.9,23,22.9,23,26
DVK15,2015-02-12 09:30,12,23,23,23,23,14
DVK15,2015-02-12 10:00,12,23,23.1,23,23,180
DVK15,2015-02-12 10:30,12,23.05,23.05,23.05,23.05,25
DVK15,2015-02-13 02:00,13,22.7,22.7,22.7,22.7,2
DVK15,2015-02-13 05:00,13,22.7,22.7,22.7,22.7,151
DVK15,2015-02-13 05:30,13,22.8,22.8,22.75,22.75,11
DVK15,2015-02-13 06:00,13,22.75,22.8,22.75,22.8,7
DVK15,2015-02-13 07:30,13,22.65,22.65,22.6,22.6,94
DVK15,2015-02-13 08:00,13,22.6,22.65,22.6,22.65,18
DVK15,2015-02-13 08:30,13,22.6,22.6,22.55,22.55,205
DVK15,2015-02-13 09:00,13,22.6,22.75,22.6,22.75,180
DVK15,2015-02-13 09:30,13,22.65,22.65,22.65,22.65,10
DVK15,2015-02-13 10:00,13,22.75,22.75,22.65,22.65,156
DVK15,2015-02-16 02:00,16,22.75,23.1,22.75,23.1,5
DVK15,2015-02-16 02:30,16,22.9,22.9,22.9,22.9,200
DVK15,2015-02-16 03:00,16,22.75,22.75,22.75,22.75,6
DVK15,2015-02-16 03:30,16,22.75,22.75,22.75,22.75,2
DVK15,2015-02-16 07:30,16,22.8,22.8,22.7,22.7,167
DVK15,2015-02-16 09:00,16,22.7,22.7,22.7,22.7,195
DVK15,2015-02-16 09:30,16,22.7,22.7,22.7,22.7,48
DVK15,2015-02-16 10:00,16,22.75,22.85,22.65,22.7,939
DVK15,2015-02-17 02:30,17,23.1,23.2,23.1,23.2,8
DVK15,2015-02-17 03:00,17,23.25,23.25,23,23,13
DVK15,2015-02-17 03:30,17,23.1,23.1,23.05,23.05,5
DVK15,2015-02-17 04:00,17,23.15,23.15,23.15,23.15,4
DVK15,2015-02-17 04:30,17,23.05,23.05,22.95,22.95,404
DVK15,2015-02-17 05:00,17,22.95,22.95,22.8,22.8,13
DVK15,2015-02-17 07:00,17,22.9,22.9,22.9,22.9,3
DVK15,2015-02-17 07:30,17,22.9,23.05,22.9,22.95,40
DVK15,2015-02-17 08:00,17,22.9,22.9,22.9,22.9,1
DVK15,2015-02-17 08:30,17,22.9,23.05,22.9,22.95,49
DVK15,2015-02-17 09:00,17,22.9,22.9,22.85,22.9,53
DVK15,2015-02-17 10:00,17,22.85,22.85,22.75,22.8,74
DVK15,2015-02-18 02:00,18,22.75,22.8,22.65,22.65,45
DVK15,2015-02-18 02:30,18,22.65,22.65,22.65,22.65,8
DVK15,2015-02-18 03:00,18,22.65,22.7,22.5,22.5,247
DVK15,2015-02-18 03:30,18,22.55,22.55,22.55,22.55,18
DVK15,2015-02-18 04:00,18,22.75,22.75,22.75,22.75,18
DVK15,2015-02-18 04:30,18,22.8,22.8,22.75,22.75,21
DVK15,2015-02-18 05:30,18,22.75,22.75,22.75,22.75,11
DVK15,2015-02-18 06:00,18,22.75,22.75,22.75,22.75,8
DVK15,2015-02-18 07:00,18,22.8,22.8,22.8,22.8,2
DVK15,2015-02-18 08:00,18,22.8,22.85,22.65,22.65,512
DVK15,2015-02-18 08:30,18,22.65,22.65,22.6,22.6,300
DVK15,2015-02-18 09:00,18,22.65,22.65,22.6,22.6,156
DVK15,2015-02-18 09:30,18,22.7,22.7,22.7,22.7,17
DVK15,2015-02-18 10:00,18,22.7,22.75,22.55,22.65,247
DVK15,2015-02-18 10:30,18,22.6,22.6,22.6,22.6,8
DVK15,2015-02-19 02:00,19,22.6,23.05,22.55,23.05,70
DVK15,2015-02-19 02:30,19,23.05,23.1,23.05,23.1,22
DVK15,2015-02-19 03:00,19,22.95,22.95,22.8,22.8,306
DVK15,2015-02-19 03:30,19,22.75,22.75,22.75,22.75,1
DVK15,2015-02-19 04:00,19,22.75,22.75,22.75,22.75,202
DVK15,2015-02-19 05:00,19,22.7,22.75,22.6,22.6,16
DVK15,2015-02-19 05:30,19,22.6,22.6,22.6,22.6,4
DVK15,2015-02-19 06:00,19,22.6,22.75,22.6,22.75,29
DVK15,2015-02-19 09:00,19,22.75,22.75,22.7,22.7,12
DVK15,2015-02-19 09:30,19,22.7,22.7,22.65,22.65,31
DVK15,2015-02-19 10:00,19,22.75,22.75,22.65,22.75,655
DVK15,2015-02-20 02:00,20,22.9,22.95,22.8,22.8,25
DVK15,2015-02-20 03:00,20,22.8,22.8,22.8,22.8,1
DVK15,2015-02-20 04:00,20,22.85,22.95,22.85,22.95,93
DVK15,2015-02-20 04:30,20,22.9,22.9,22.85,22.85,162
DVK15,2015-02-20 06:00,20,22.7,22.7,22.7,22.7,4
DVK15,2015-02-20 06:30,20,22.85,22.85,22.85,22.85,1
DVK15,2015-02-20 07:00,20,22.85,23.3,22.85,23.3,221
DVK15,2015-02-20 07:30,20,23.15,23.15,22.95,22.95,264
DVK15,2015-02-20 08:00,20,23,23,23,23,100
DVK15,2015-02-20 08:30,20,23,23,23,23,67
DVK15,2015-02-20 09:00,20,23.15,23.15,23.05,23.05,27
DVK15,2015-02-20 09:30,20,23.05,23.05,22.8,22.8,45
DVK15,2015-02-20 10:00,20,22.7,22.75,22.65,22.75,58
DVK15,2015-02-20 10:30,20,22.75,22.75,22.75,22.75,92
DVK15,2015-02-23 02:00,23,22.05,22.3,22.05,22.3,238
DVK15,2015-02-23 02:30,23,22.2,22.2,22.2,22.2,1
DVK15,2015-02-23 03:00,23,22.25,22.45,22.25,22.45,22
DVK15,2015-02-23 03:30,23,22.45,22.45,22.4,22.4,10
DVK15,2015-02-23 04:30,23,22.45,22.5,22.45,22.45,40
DVK15,2015-02-23 05:00,23,22.5,22.5,22.5,22.5,5
DVK15,2015-02-23 05:30,23,22.55,22.6,22.55,22.6,24
DVK15,2015-02-23 06:00,23,22.6,22.65,22.6,22.65,20
DVK15,2015-02-23 06:30,23,22.65,22.65,22.55,22.55,147
DVK15,2015-02-23 07:00,23,22.55,22.6,22.5,22.5,38
DVK15,2015-02-23 07:30,23,22.45,22.5,22.45,22.5,105
DVK15,2015-02-23 08:00,23,22.5,22.5,22.45,22.45,39
DVK15,2015-02-23 08:30,23,22.45,22.45,22.4,22.4,24
DVK15,2015-02-23 09:00,23,22.4,22.45,22.35,22.45,120
DVK15,2015-02-23 09:30,23,22.4,22.45,22.4,22.45,263
DVK15,2015-02-23 10:00,23,22.45,22.45,22.25,22.45,139
DVK15,2015-02-24 02:00,24,22.3,22.35,22.1,22.15,304
DVK15,2015-02-24 02:30,24,22.15,22.25,22.15,22.25,224
DVK15,2015-02-24 03:00,24,22.2,22.2,22.1,22.2,30
DVK15,2015-02-24 04:00,24,22.2,22.2,22.2,22.2,4
DVK15,2015-02-24 04:30,24,22.1,22.15,22.05,22.05,347
DVK15,2015-02-24 05:00,24,22.05,22.1,22,22,8
DVK15,2015-02-24 05:30,24,22.05,22.05,22.05,22.05,10
DVK15,2015-02-24 06:00,24,22.05,22.05,22.05,22.05,33
DVK15,2015-02-24 06:30,24,22,22.05,22,22.05,39
DVK15,2015-02-24 07:00,24,22,22.05,22,22.05,11
DVK15,2015-02-24 07:30,24,22,22,22,22,1
DVK15,2015-02-24 08:00,24,22,22.05,21.95,22.05,64
DVK15,2015-02-24 08:30,24,22,22,21.95,21.95,40
DVK15,2015-02-24 09:00,24,22,22,21.85,21.85,99
DVK15,2015-02-24 09:30,24,21.9,21.9,21.85,21.9,31
DVK15,2015-02-24 10:00,24,21.8,21.9,21.6,21.6,1271
DVK15,2015-02-25 02:00,25,21.65,21.65,21.45,21.5,223
DVK15,2015-02-25 02:30,25,21.5,21.55,21.45,21.55,470
DVK15,2015-02-25 03:00,25,21.45,21.55,21.4,21.45,144
DVK15,2015-02-25 03:30,25,21.5,21.55,21.5,21.55,88
DVK15,2015-02-25 04:30,25,21.6,21.6,21.55,21.55,10
DVK15,2015-02-25 05:00,25,21.6,21.6,21.6,21.6,4
DVK15,2015-02-25 05:30,25,21.5,21.5,21.5,21.5,18
DVK15,2015-02-25 06:00,25,21.5,21.5,21.5,21.5,9
DVK15,2015-02-25 07:00,25,21.45,21.5,21.45,21.5,290
DVK15,2015-02-25 07:30,25,21.45,21.45,21.45,21.45,4
DVK15,2015-02-25 08:00,25,21.45,21.5,21.45,21.45,61
DVK15,2015-02-25 08:30,25,21.45,21.45,21.45,21.45,26
DVK15,2015-02-25 09:00,25,21.45,21.5,21.45,21.45,31
DVK15,2015-02-25 09:30,25,21.4,21.4,21.35,21.35,62
DVK15,2015-02-25 10:00,25,21.4,21.4,21.35,21.35,51
DVK15,2015-02-26 02:00,26,21.2,21.2,21.2,21.2,51
DVK15,2015-02-26 02:30,26,21.15,21.15,21.1,21.1,154
DVK15,2015-02-26 03:00,26,21.2,21.2,21.1,21.1,59
DVK15,2015-02-26 03:30,26,21.1,21.1,21.1,21.1,18
DVK15,2015-02-26 04:00,26,21.1,21.1,21.1,21.1,132
DVK15,2015-02-26 04:30,26,21.1,21.1,21.1,21.1,54
DVK15,2015-02-26 05:00,26,21.1,21.15,21.1,21.15,76
DVK15,2015-02-26 05:30,26,21.1,21.1,21.1,21.1,9
DVK15,2015-02-26 06:00,26,21.2,21.2,21.2,21.2,33
DVK15,2015-02-26 07:30,26,21.15,21.2,21.15,21.2,3
DVK15,2015-02-26 08:00,26,21.15,21.2,21.15,21.2,17
DVK15,2015-02-26 08:30,26,21.25,21.25,21.15,21.15,40
DVK15,2015-02-26 09:00,26,21.2,21.2,21.2,21.2,5
DVK15,2015-02-26 09:30,26,21.15,21.15,21.15,21.15,7
DVK15,2015-02-26 10:00,26,21.1,21.1,20.95,20.95,128
DVK15,2015-02-27 02:00,27,20.85,20.85,20.85,20.85,15
DVK15,2015-02-27 02:30,27,20.85,20.85,20.85,20.85,262
DVK15,2015-02-27 03:00,27,20.85,20.85,20.8,20.85,201
DVK15,2015-02-27 03:30,27,20.9,20.9,20.9,20.9,60
DVK15,2015-02-27 05:00,27,20.95,20.95,20.95,20.95,1
DVK15,2015-02-27 05:30,27,20.95,20.95,20.95,20.95,200
DVK15,2015-02-27 06:00,27,20.95,21.05,20.95,21.05,287
DVK15,2015-02-27 06:30,27,21.05,21.2,21.05,21.2,192
DVK15,2015-02-27 07:00,27,21.15,21.25,21.15,21.25,212
DVK15,2015-02-27 07:30,27,21.25,21.25,21.2,21.25,481
DVK15,2015-02-27 08:30,27,21.1,21.2,21.1,21.2,12
DVK15,2015-02-27 09:00,27,21.1,21.15,21.05,21.15,57
DVK15,2015-02-27 09:30,27,21.05,21.05,20.95,20.95,82
DVK15,2015-02-27 10:00,27,21,21.1,21,21.05,365
DVK15,2015-03-02 02:00,2,21.05,21.05,20.8,20.85,95
DVK15,2015-03-02 02:30,2,20.85,20.85,20.85,20.85,4
DVK15,2015-03-02 03:00,2,20.85,20.85,20.8,20.8,39
DVK15,2015-03-02 03:30,2,20.8,20.8,20.8,20.8,147
DVK15,2015-03-02 04:30,2,20.8,20.8,20.75,20.75,76
DVK15,2015-03-02 05:00,2,20.75,20.75,20.75,20.75,1
DVK15,2015-03-02 05:30,2,20.8,20.85,20.8,20.85,37
DVK15,2015-03-02 06:00,2,20.85,20.95,20.85,20.95,85
DVK15,2015-03-02 06:30,2,20.9,20.95,20.9,20.95,3
DVK15,2015-03-02 07:00,2,20.9,20.9,20.85,20.85,5
DVK15,2015-03-02 07:30,2,20.85,20.9,20.85,20.9,3
DVK15,2015-03-02 08:00,2,20.95,21,20.95,20.95,303
DVK15,2015-03-02 08:30,2,21,21.05,20.95,20.95,127
DVK15,2015-03-02 09:00,2,20.85,20.9,20.8,20.85,28
DVK15,2015-03-02 10:00,2,20.9,20.95,20.75,20.75,1014
DVK15,2015-03-02 10:30,2,20.8,20.8,20.8,20.8,80
DVK15,2015-03-02 11:00,2,20.85,20.85,20.85,20.85,11
DVK15,2015-03-02 12:30,2,20.65,20.65,20.6,20.6,6
DVK15,2015-03-02 13:00,2,20.65,20.65,20.65,20.65,6
DVK15,2015-03-03 02:00,3,20.7,20.7,20.7,20.7,20
DVK15,2015-03-03 02:30,3,20.7,20.7,20.6,20.7,59
DVK15,2015-03-03 03:00,3,20.7,20.7,20.7,20.7,2
DVK15,2015-03-03 03:30,3,20.7,20.85,20.7,20.8,726
DVK15,2015-03-03 04:00,3,20.75,20.75,20.75,20.75,100
DVK15,2015-03-03 04:30,3,20.75,20.8,20.75,20.75,6
DVK15,2015-03-03 05:00,3,20.8,20.85,20.75,20.85,211
DVK15,2015-03-03 06:00,3,20.9,20.9,20.9,20.9,7
DVK15,2015-03-03 07:00,3,20.9,20.95,20.9,20.9,19
DVK15,2015-03-03 07:30,3,20.9,20.9,20.8,20.8,129
DVK15,2015-03-03 08:00,3,20.8,20.85,20.8,20.85,139
DVK15,2015-03-03 08:30,3,20.9,21,20.85,21,43
DVK15,2015-03-03 09:00,3,21,21,20.85,20.95,56
DVK15,2015-03-03 09:30,3,20.95,21,20.95,21,117
DVK15,2015-03-03 10:00,3,21.05,21.4,21.05,21.05,1237
DVK15,2015-03-03 10:30,3,21.1,21.35,21.1,21.35,80
DVK15,2015-03-03 11:00,3,21.25,21.25,21.25,21.25,50
DVK15,2015-03-03 12:30,3,21.2,21.2,21.2,21.2,4
DVK15,2015-03-03 14:00,3,21.05,21.05,21.05,21.05,14
DVK15,2015-03-03 14:30,3,20.95,20.95,20.95,20.95,2
DVK15,2015-03-04 02:00,4,21,21,20.95,21,137
DVK15,2015-03-04 02:30,4,20.9,21.15,20.9,21.15,117
DVK15,2015-03-04 03:00,4,21.2,21.35,21.2,21.35,168
DVK15,2015-03-04 03:30,4,21.15,21.15,21.05,21.05,165
DVK15,2015-03-04 04:00,4,21.05,21.1,21.05,21.05,33
DVK15,2015-03-04 04:30,4,21.1,21.2,21.1,21.2,1013
DVK15,2015-03-04 05:00,4,21.2,21.2,21.2,21.2,2
DVK15,2015-03-04 07:00,4,21.05,21.05,21.05,21.05,7
DVK15,2015-03-04 07:30,4,21.05,21.05,21.05,21.05,3
DVK15,2015-03-04 08:00,4,21.1,21.1,21.1,21.1,1
DVK15,2015-03-04 08:30,4,21.35,21.4,21.25,21.25,23
DVK15,2015-03-04 09:00,4,21.2,21.35,21.2,21.2,4334
DVK15,2015-03-04 09:30,4,21.2,21.2,21.1,21.15,950
DVK15,2015-03-04 10:00,4,21.15,21.15,21,21.05,1126
DVK15,2015-03-04 10:30,4,21.05,21.05,21,21,217
DVK15,2015-03-04 11:00,4,20.9,20.95,20.9,20.95,156
DVK15,2015-03-04 14:00,4,20.9,21,20.9,21,8
DVK15,2015-03-05 02:00,5,20.85,20.85,20.8,20.8,37
DVK15,2015-03-05 02:30,5,20.8,20.8,20.75,20.75,14
DVK15,2015-03-05 03:00,5,20.85,20.9,20.85,20.9,264
DVK15,2015-03-05 03:30,5,20.95,20.95,20.95,20.95,4
DVK15,2015-03-05 04:00,5,20.9,20.9,20.85,20.9,59
DVK15,2015-03-05 05:00,5,20.9,20.9,20.9,20.9,25
DVK15,2015-03-05 05:30,5,20.85,20.9,20.8,20.9,158
DVK15,2015-03-05 06:30,5,20.85,20.85,20.85,20.85,3
DVK15,2015-03-05 07:00,5,20.85,20.9,20.85,20.9,27
DVK15,2015-03-05 07:30,5,20.95,21,20.8,20.85,374
DVK15,2015-03-05 08:00,5,20.8,20.85,20.8,20.85,10
DVK15,2015-03-05 08:30,5,20.8,20.9,20.8,20.85,18
DVK15,2015-03-05 09:00,5,20.75,20.75,20.65,20.7,410
DVK15,2015-03-05 09:30,5,20.7,20.75,20.7,20.75,42
DVK15,2015-03-05 10:00,5,20.75,20.9,20.75,20.85,549
DVK15,2015-03-05 10:30,5,20.8,20.8,20.7,20.7,115
DVK15,2015-03-05 11:30,5,20.8,20.8,20.8,20.8,20
DVK15,2015-03-05 12:00,5,20.8,20.8,20.8,20.8,12
DVK15,2015-03-05 12:30,5,20.65,20.65,20.65,20.65,4
DVK15,2015-03-05 13:30,5,20.6,20.65,20.6,20.65,18
DVK15,2015-03-06 02:00,6,20.7,20.7,20.7,20.7,2
DVK15,2015-03-06 02:30,6,20.7,20.7,20.7,20.7,7
DVK15,2015-03-06 03:00,6,20.65,20.65,20.65,20.65,1
DVK15,2015-03-06 03:30,6,20.65,20.65,20.65,20.65,389
DVK15,2015-03-06 04:30,6,20.6,20.6,20.6,20.6,3
DVK15,2015-03-06 05:00,6,20.65,20.7,20.65,20.7,246
DVK15,2015-03-06 06:30,6,20.65,20.65,20.65,20.65,8
DVK15,2015-03-06 07:30,6,20.6,20.65,20.55,20.65,65
DVK15,2015-03-06 08:00,6,20.75,20.95,20.75,20.95,41
DVK15,2015-03-06 08:30,6,20.85,20.85,20.75,20.85,77
DVK15,2015-03-06 09:00,6,20.75,20.8,20.75,20.8,3
DVK15,2015-03-06 09:30,6,20.75,20.85,20.75,20.85,2
DVK15,2015-03-06 10:00,6,20.95,20.95,20.9,20.9,180
DVK15,2015-03-06 10:30,6,20.9,20.9,20.9,20.9,50
DVK15,2015-03-06 11:00,6,21.05,21.05,21.05,21.05,12
DVK15,2015-03-06 12:00,6,21.2,21.2,21.2,21.2,14
DVK15,2015-03-06 12:30,6,21.25,21.25,21.2,21.2,45
DVK15,2015-03-06 14:30,6,21.25,21.25,21.25,21.25,2
DVK15,2015-03-09 03:00,9,21.15,21.25,21.15,21.15,76
DVK15,2015-03-09 03:30,9,21.1,21.15,21.1,21.15,48
DVK15,2015-03-09 04:00,9,21.05,21.15,21.05,21.15,16
DVK15,2015-03-09 04:30,9,21.2,21.2,21.2,21.2,17
DVK15,2015-03-09 05:00,9,21.15,21.15,21.15,21.15,37
DVK15,2015-03-09 06:30,9,21,21,21,21,16
DVK15,2015-03-09 07:30,9,21,21,21,21,103
DVK15,2015-03-09 08:30,9,21.1,21.1,21.1,21.1,17
DVK15,2015-03-09 09:30,9,21.25,21.25,21.15,21.15,29
DVK15,2015-03-09 10:00,9,21.15,21.15,21.15,21.15,16
DVK15,2015-03-09 10:30,9,21.05,21.1,21.05,21.1,346
DVK15,2015-03-09 11:00,9,21.1,21.1,21.05,21.05,327
DVK15,2015-03-10 03:00,10,21.2,21.35,21.2,21.35,89
DVK15,2015-03-10 03:30,10,21.35,21.35,21.3,21.3,10
DVK15,2015-03-10 05:00,10,21.5,21.7,21.5,21.7,157
DVK15,2015-03-10 05:30,10,21.7,21.7,21.65,21.65,71
DVK15,2015-03-10 06:00,10,21.65,21.85,21.65,21.85,81
DVK15,2015-03-10 06:30,10,21.75,21.75,21.75,21.75,31
DVK15,2015-03-10 07:00,10,21.75,21.9,21.75,21.9,83
DVK15,2015-03-10 07:30,10,21.9,21.9,21.9,21.9,253
DVK15,2015-03-10 08:00,10,21.8,21.8,21.65,21.65,36
DVK15,2015-03-10 08:30,10,21.7,21.8,21.65,21.8,19
DVK15,2015-03-10 09:00,10,21.8,21.85,21.8,21.85,99
DVK15,2015-03-10 09:30,10,21.65,21.65,21.65,21.65,5
DVK15,2015-03-10 10:00,10,21.6,21.6,21.6,21.6,9
DVK15,2015-03-10 10:30,10,21.6,21.65,21.6,21.65,38
DVK15,2015-03-10 11:00,10,21.65,21.65,21.65,21.65,34
DVK15,2015-03-10 13:00,10,21.6,21.65,21.6,21.65,35
DVK15,2015-03-10 13:30,10,21.75,21.75,21.75,21.75,1
DVK15,2015-03-11 03:00,11,21.35,21.4,21.35,21.35,22
DVK15,2015-03-11 03:30,11,21.3,21.35,21.25,21.25,163
DVK15,2015-03-11 04:00,11,21.25,21.25,21.25,21.25,159
DVK15,2015-03-11 04:30,11,21.25,21.25,21.15,21.15,116
DVK15,2015-03-11 05:00,11,21.2,21.25,21.2,21.25,12
DVK15,2015-03-11 05:30,11,21.25,21.25,21.2,21.2,73
DVK15,2015-03-11 06:00,11,21.25,21.3,21.25,21.25,195
DVK15,2015-03-11 06:30,11,21.35,21.4,21.35,21.4,261
DVK15,2015-03-11 07:00,11,21.4,21.45,21.4,21.45,309
DVK15,2015-03-11 08:30,11,21.55,21.55,21.55,21.55,267
DVK15,2015-03-11 09:00,11,21.55,21.55,21.55,21.55,45
DVK15,2015-03-11 09:30,11,21.5,21.8,21.5,21.65,215
DVK15,2015-03-11 10:00,11,21.65,21.65,21.55,21.55,291
DVK15,2015-03-11 10:30,11,21.55,21.65,21.55,21.6,300
DVK15,2015-03-11 11:00,11,21.6,21.7,21.6,21.6,338
DVK15,2015-03-11 12:00,11,21.6,21.6,21.6,21.6,1
DVK15,2015-03-11 12:30,11,21.75,21.75,21.75,21.75,6
DVK15,2015-03-11 13:30,11,21.65,21.65,21.6,21.6,8
DVK15,2015-03-11 14:00,11,21.7,21.75,21.7,21.75,2
DVK15,2015-03-11 14:30,11,21.8,21.85,21.75,21.75,65
DVK15,2015-03-11 15:00,11,21.7,21.7,21.7,21.7,21
DVK15,2015-03-11 15:30,11,21.7,21.85,21.7,21.85,7
DVK15,2015-03-12 03:00,12,21.6,21.6,21.6,21.6,4
DVK15,2015-03-12 03:30,12,21.75,21.75,21.75,21.75,1
DVK15,2015-03-12 04:00,12,21.7,21.7,21.7,21.7,104
DVK15,2015-03-12 04:30,12,21.75,21.75,21.65,21.7,306
DVK15,2015-03-12 05:00,12,21.6,21.65,21.6,21.65,125
DVK15,2015-03-12 05:30,12,21.5,21.55,21.5,21.55,14
DVK15,2015-03-12 06:30,12,21.6,21.6,21.6,21.6,263
DVK15,2015-03-12 07:00,12,21.6,21.6,21.6,21.6,10
DVK15,2015-03-12 07:30,12,21.5,21.5,21.5,21.5,91
DVK15,2015-03-12 08:30,12,21.5,21.55,21.5,21.5,81
DVK15,2015-03-12 09:00,12,21.5,21.5,21.5,21.5,88
DVK15,2015-03-12 09:30,12,21.5,21.5,21.5,21.5,65
DVK15,2015-03-12 10:00,12,21.5,21.5,21.35,21.4,787
DVK15,2015-03-12 10:30,12,21.4,21.4,21.4,21.4,128
DVK15,2015-03-12 11:00,12,21.4,21.45,21.4,21.4,123
DVK15,2015-03-12 11:30,12,21.4,21.4,21.4,21.4,56
DVK15,2015-03-12 12:00,12,21.3,21.3,21.3,21.3,4
DVK15,2015-03-12 14:00,12,21.25,21.25,21.1,21.15,126
DVK15,2015-03-12 14:30,12,21.15,21.15,21,21,46
DVK15,2015-03-13 03:00,13,20.95,21.2,20.95,21.2,143
DVK15,2015-03-13 03:30,13,21.25,21.25,21.25,21.25,369
DVK15,2015-03-13 04:00,13,21.25,21.25,21.2,21.2,52
DVK15,2015-03-13 04:30,13,21.25,21.25,21.25,21.25,105
DVK15,2015-03-13 05:00,13,21.3,21.35,21.3,21.35,360
DVK15,2015-03-13 05:30,13,21.35,21.35,21.3,21.3,95
DVK15,2015-03-13 06:00,13,21.3,21.3,21.3,21.3,17
DVK15,2015-03-13 06:30,13,21.3,21.45,21.3,21.35,245
DVK15,2015-03-13 07:00,13,21.45,21.45,21.45,21.45,12
DVK15,2015-03-13 07:30,13,21.45,21.45,21.45,21.45,5
DVK15,2015-03-13 08:00,13,21.45,21.45,21.4,21.4,6
DVK15,2015-03-13 08:30,13,21.45,21.45,21.35,21.35,27
DVK15,2015-03-13 09:00,13,21.4,21.45,21.35,21.45,36
DVK15,2015-03-13 09:30,13,21.5,21.65,21.5,21.6,359
DVK15,2015-03-13 10:00,13,21.65,21.65,21.55,21.55,347
DVK15,2015-03-13 10:30,13,21.55,21.6,21.55,21.6,69
DVK15,2015-03-13 11:00,13,21.55,21.55,21.45,21.5,136
DVK15,2015-03-13 12:00,13,21.55,21.6,21.55,21.6,201
DVK15,2015-03-13 13:00,13,21.6,21.65,21.6,21.65,15
DVK15,2015-03-13 13:30,13,21.7,21.7,21.65,21.65,16
DVK15,2015-03-13 14:30,13,21.45,21.45,21.45,21.45,16
DVK15,2015-03-13 15:00,13,21.5,21.5,21.5,21.5,8
DVK15,2015-03-16 03:00,16,21.35,21.35,21.25,21.25,3
DVK15,2015-03-16 03:30,16,21.2,21.2,21.15,21.15,21
DVK15,2015-03-16 04:00,16,21.2,21.2,21.2,21.2,1
DVK15,2015-03-16 04:30,16,21.2,21.2,21.2,21.2,67
DVK15,2015-03-16 05:00,16,21.2,21.2,21.2,21.2,110
DVK15,2015-03-16 05:30,16,21.2,21.2,21.2,21.2,595
DVK15,2015-03-16 06:00,16,21.2,21.2,21.2,21.2,15
DVK15,2015-03-16 06:30,16,21.25,21.3,21.25,21.3,312
DVK15,2015-03-16 07:30,16,21.3,21.3,21.3,21.3,290
DVK15,2015-03-16 08:00,16,21.3,21.3,21.3,21.3,240
DVK15,2015-03-16 08:30,16,21.35,21.35,21.3,21.35,608
DVK15,2015-03-16 09:00,16,21.35,21.35,21.35,21.35,496
DVK15,2015-03-16 09:30,16,21.3,21.3,21.3,21.3,28
DVK15,2015-03-16 10:00,16,21.25,21.35,21.25,21.25,744
DVK15,2015-03-16 10:30,16,21.3,21.3,21.3,21.3,436
DVK15,2015-03-16 11:00,16,21.3,21.35,21.3,21.3,378
DVK15,2015-03-16 13:00,16,21.3,21.3,21.3,21.3,15
DVK15,2015-03-16 13:30,16,21.3,21.3,21.3,21.3,10
DVK15,2015-03-16 14:00,16,21.3,21.3,21.3,21.3,2
DVK15,2015-03-16 15:00,16,21.3,21.4,21.3,21.4,16
DVK15,2015-03-17 03:00,17,21.35,21.35,21.35,21.35,13
DVK15,2015-03-17 03:30,17,21.35,21.35,21.35,21.35,63
DVK15,2015-03-17 04:00,17,21.4,21.4,21.4,21.4,143
DVK15,2015-03-17 04:30,17,21.45,21.75,21.45,21.75,533
DVK15,2015-03-17 05:00,17,21.8,21.95,21.8,21.95,330
DVK15,2015-03-17 05:30,17,21.95,22,21.95,22,177
DVK15,2015-03-17 06:00,17,22,22,21.95,22,128
DVK15,2015-03-17 06:30,17,21.95,21.95,21.9,21.9,200
DVK15,2015-03-17 07:00,17,21.9,21.9,21.8,21.8,113
DVK15,2015-03-17 07:30,17,21.8,21.8,21.75,21.75,76
DVK15,2015-03-17 08:00,17,21.8,21.8,21.8,21.8,100
DVK15,2015-03-17 08:30,17,21.75,21.8,21.7,21.75,162
DVK15,2015-03-17 09:00,17,21.8,21.8,21.65,21.65,523
DVK15,2015-03-17 09:30,17,21.65,21.7,21.6,21.7,1096
DVK15,2015-03-17 10:00,17,21.7,21.9,21.65,21.75,2500
DVK15,2015-03-17 10:30,17,21.75,21.8,21.75,21.75,418
DVK15,2015-03-17 11:00,17,21.75,21.9,21.75,21.85,448
DVK15,2015-03-17 11:30,17,21.85,21.85,21.8,21.8,21
DVK15,2015-03-17 12:00,17,21.75,21.75,21.75,21.75,6
DVK15,2015-03-17 14:00,17,21.65,21.65,21.65,21.65,9
DVK15,2015-03-17 14:30,17,21.65,21.65,21.6,21.6,27
DVK15,2015-03-17 15:00,17,21.65,21.65,21.6,21.6,4
DVK15,2015-03-17 15:30,17,21.45,21.45,21.45,21.45,4
DVK15,2015-03-18 03:00,18,21.75,21.8,21.75,21.75,89
DVK15,2015-03-18 03:30,18,21.7,21.75,21.7,21.7,55
DVK15,2015-03-18 04:00,18,21.75,21.8,21.65,21.8,212
DVK15,2015-03-18 04:30,18,21.8,21.8,21.8,21.8,204
DVK15,2015-03-18 05:00,18,21.85,21.95,21.85,21.95,119
DVK15,2015-03-18 05:30,18,21.9,22.05,21.85,22,216
DVK15,2015-03-18 06:00,18,21.95,21.95,21.85,21.9,964
DVK15,2015-03-18 06:30,18,21.9,22,21.85,21.95,144
DVK15,2015-03-18 07:30,18,21.9,21.9,21.9,21.9,7
DVK15,2015-03-18 08:00,18,21.95,21.95,21.8,21.9,39
DVK15,2015-03-18 08:30,18,21.8,21.85,21.7,21.8,182
DVK15,2015-03-18 09:00,18,21.8,21.9,21.8,21.9,33
DVK15,2015-03-18 09:30,18,21.95,22.05,21.95,21.95,291
DVK15,2015-03-18 10:00,18,21.95,22,21.95,22,134
DVK15,2015-03-18 10:30,18,22,22,21.95,22,132
DVK15,2015-03-18 11:00,18,21.95,21.95,21.8,21.8,476
DVK15,2015-03-18 11:30,18,21.8,21.8,21.75,21.8,158
DVK15,2015-03-18 12:00,18,21.8,21.8,21.8,21.8,1
DVK15,2015-03-18 12:30,18,22,22,21.8,21.8,13
DVK15,2015-03-18 13:00,18,21.8,21.8,21.55,21.6,298
DVK15,2015-03-18 13:30,18,21.55,21.55,21.2,21.4,84
DVK15,2015-03-18 14:00,18,21.35,21.35,21.15,21.2,14
DVK15,2015-03-18 14:30,18,21.3,21.3,21.3,21.3,13
DVK15,2015-03-18 15:00,18,21.4,21.4,21.4,21.4,12
DVK15,2015-03-18 15:30,18,21.65,21.65,21.65,21.65,1
DVK15,2015-03-19 03:00,19,21.2,21.25,21,21.1,347
DVK15,2015-03-19 03:30,19,21.1,21.4,21.1,21.4,239
DVK15,2015-03-19 04:00,19,21.4,21.4,21.35,21.35,26
DVK15,2015-03-19 04:30,19,21.4,21.45,21.4,21.45,60
DVK15,2015-03-19 05:00,19,21.5,21.6,21.5,21.5,60
DVK15,2015-03-19 05:30,19,21.55,21.55,21.5,21.5,18
DVK15,2015-03-19 06:00,19,21.55,21.65,21.5,21.65,651
DVK15,2015-03-19 06:30,19,21.65,21.9,21.65,21.9,1312
DVK15,2015-03-19 07:00,19,21.9,21.9,21.9,21.9,10
DVK15,2015-03-19 07:30,19,21.9,22,21.9,21.95,459
DVK15,2015-03-19 08:00,19,22,22.3,22,22.3,376
DVK15,2015-03-19 08:30,19,22.25,22.25,22.15,22.2,1497
DVK15,2015-03-19 09:00,19,22.15,22.15,21.95,21.95,517
DVK15,2015-03-19 09:30,19,21.95,22.1,21.95,22,651
DVK15,2015-03-19 10:00,19,22,22,21.95,22,60
DVK15,2015-03-19 10:30,19,22,22.1,21.95,22,379
DVK15,2015-03-19 11:00,19,22,22,21.8,21.8,785
DVK15,2015-03-19 12:00,19,21.9,21.9,21.9,21.9,45
DVK15,2015-03-19 12:30,19,21.9,21.9,21.9,21.9,20
DVK15,2015-03-19 13:00,19,21.9,21.9,21.9,21.9,3
DVK15,2015-03-19 13:30,19,21.9,21.9,21.85,21.9,82
DVK15,2015-03-19 14:00,19,21.85,21.9,21.85,21.9,67
DVK15,2015-03-19 14:30,19,21.9,21.9,21.9,21.9,21
DVK15,2015-03-20 03:00,20,21.85,21.9,21.8,21.85,140
DVK15,2015-03-20 03:30,20,21.8,21.8,21.75,21.75,39
DVK15,2015-03-20 04:00,20,21.7,21.7,21.65,21.65,21
DVK15,2015-03-20 05:30,20,21.65,21.65,21.6,21.6,38
DVK15,2015-03-20 06:30,20,21.55,21.55,21.45,21.45,224
DVK15,2015-03-20 07:30,20,21.45,21.45,21.45,21.45,100
DVK15,2015-03-20 08:00,20,21.4,21.45,21.4,21.45,51
DVK15,2015-03-20 08:30,20,21.45,21.45,21.3,21.35,14
DVK15,2015-03-20 09:00,20,21.3,21.3,21.2,21.3,143
DVK15,2015-03-20 09:30,20,21.25,21.4,21.2,21.4,300
DVK15,2015-03-20 10:00,20,21.4,21.4,21.25,21.3,221
DVK15,2015-03-20 10:30,20,21.3,21.4,21.25,21.25,209
DVK15,2015-03-20 11:00,20,21.35,21.35,21.2,21.2,496
DVK15,2015-03-20 11:30,20,21.25,21.3,21.25,21.3,17
DVK15,2015-03-20 12:30,20,21.3,21.3,21.3,21.3,27
DVK15,2015-03-20 13:00,20,21.3,21.35,21.3,21.35,3
DVK15,2015-03-20 13:30,20,21.35,21.45,21.35,21.45,18
DVK15,2015-03-20 15:00,20,21.55,21.55,21.55,21.55,2
DVK15,2015-03-23 03:00,23,21.35,21.6,21.35,21.55,249
DVK15,2015-03-23 03:30,23,21.5,21.5,21.45,21.5,164
DVK15,2015-03-23 04:00,23,21.55,21.65,21.55,21.6,58
DVK15,2015-03-23 04:30,23,21.6,21.6,21.6,21.6,2
DVK15,2015-03-23 05:00,23,21.65,21.75,21.65,21.75,86
DVK15,2015-03-23 05:30,23,21.65,21.65,21.6,21.6,3
DVK15,2015-03-23 06:00,23,21.6,21.6,21.6,21.6,31
DVK15,2015-03-23 07:30,23,21.55,21.55,21.55,21.55,15
DVK15,2015-03-23 08:00,23,21.6,21.6,21.6,21.6,55
DVK15,2015-03-23 08:30,23,21.6,21.65,21.5,21.65,465
DVK15,2015-03-23 09:00,23,21.65,21.7,21.6,21.7,421
DVK15,2015-03-23 09:30,23,21.7,21.8,21.7,21.75,382
DVK15,2015-03-23 10:00,23,21.6,21.65,21.6,21.65,12
DVK15,2015-03-23 10:30,23,21.65,21.65,21.65,21.65,11
DVK15,2015-03-23 11:00,23,21.65,21.65,21.5,21.6,517
DVK15,2015-03-23 11:30,23,21.6,21.6,21.5,21.5,15
DVK15,2015-03-23 12:00,23,21.6,21.6,21.6,21.6,10
DVK15,2015-03-23 13:30,23,21.5,21.5,21.5,21.5,2
DVK15,2015-03-24 03:00,24,21.7,21.7,21.35,21.35,419
DVK15,2015-03-24 03:30,24,21.3,21.4,21.3,21.4,225
DVK15,2015-03-24 04:00,24,21.35,21.4,21.35,21.35,31
DVK15,2015-03-24 04:30,24,21.4,21.4,21.2,21.2,200
DVK15,2015-03-24 05:00,24,21.2,21.2,21.05,21.05,273
DVK15,2015-03-24 05:30,24,21.1,21.25,21.1,21.2,238
DVK15,2015-03-24 06:00,24,21.25,21.25,21.2,21.2,15
DVK15,2015-03-24 07:00,24,21.2,21.2,21.15,21.2,20
DVK15,2015-03-24 07:30,24,21.2,21.2,21.2,21.2,41
DVK15,2015-03-24 08:00,24,21.25,21.25,21.2,21.2,31
DVK15,2015-03-24 08:30,24,21.2,21.2,21.2,21.2,215
DVK15,2015-03-24 09:00,24,21.15,21.15,21.05,21.1,124
DVK15,2015-03-24 09:30,24,21.1,21.15,21.1,21.15,74
DVK15,2015-03-24 10:00,24,21.1,21.15,21.1,21.15,31
DVK15,2015-03-24 10:30,24,21.15,21.15,21.15,21.15,2
DVK15,2015-03-24 11:00,24,21.15,21.2,21.1,21.1,892
DVK15,2015-03-24 11:30,24,21.15,21.15,21.1,21.1,298
DVK15,2015-03-24 13:30,24,21.1,21.1,21.1,21.1,1
DVK15,2015-03-24 14:30,24,21.2,21.2,21.2,21.2,2
DVK15,2015-03-25 03:00,25,21.05,21.1,21.05,21.1,24
DVK15,2015-03-25 03:30,25,21.15,21.2,21.1,21.15,446
DVK15,2015-03-25 04:00,25,21.2,21.2,21.2,21.2,5
DVK15,2015-03-25 04:30,25,21.25,21.25,21.25,21.25,60
DVK15,2015-03-25 05:00,25,21.25,21.25,21.25,21.25,1
DVK15,2015-03-25 06:00,25,21.35,21.35,21.35,21.35,100
DVK15,2015-03-25 06:30,25,21.4,21.45,21.4,21.45,5
DVK15,2015-03-25 07:00,25,21.45,21.5,21.45,21.45,91
DVK15,2015-03-25 07:30,25,21.4,21.45,21.4,21.45,20
DVK15,2015-03-25 08:00,25,21.4,21.4,21.35,21.35,21
DVK15,2015-03-25 08:30,25,21.3,21.45,21.3,21.45,15
DVK15,2015-03-25 09:00,25,21.45,21.45,21.4,21.45,213
DVK15,2015-03-25 09:30,25,21.45,21.45,21.45,21.45,29
DVK15,2015-03-25 10:00,25,21.4,21.55,21.4,21.55,682
DVK15,2015-03-25 10:30,25,21.55,22.05,21.55,21.95,1220
DVK15,2015-03-25 11:00,25,21.95,22,21.75,21.9,818
DVK15,2015-03-25 11:30,25,21.85,21.85,21.8,21.8,229
DVK15,2015-03-25 13:30,25,21.8,21.9,21.8,21.9,9
DVK15,2015-03-25 14:30,25,22,22.15,22,22.15,3
DVK15,2015-03-26 03:00,26,22.25,22.5,22.25,22.5,712
DVK15,2015-03-26 03:30,26,22.45,22.6,22.4,22.6,452
DVK15,2015-03-26 04:00,26,22.65,23,22.65,22.9,803
DVK15,2015-03-26 04:30,26,22.85,22.9,22.85,22.9,17
DVK15,2015-03-26 05:00,26,22.85,22.85,22.7,22.7,22
DVK15,2015-03-26 05:30,26,22.55,22.55,22.55,22.55,45
DVK15,2015-03-26 06:00,26,22.6,22.7,22.6,22.6,27
DVK15,2015-03-26 06:30,26,22.55,22.7,22.55,22.7,117
DVK15,2015-03-26 07:00,26,22.55,22.6,22.55,22.6,23
DVK15,2015-03-26 07:30,26,22.65,22.75,22.65,22.65,5
DVK15,2015-03-26 08:00,26,22.4,22.45,22.35,22.45,71
DVK15,2015-03-26 08:30,26,22.5,22.55,22.35,22.55,107
DVK15,2015-03-26 09:00,26,22.5,22.8,22.5,22.6,240
DVK15,2015-03-26 09:30,26,22.55,22.55,22.5,22.5,2
DVK15,2015-03-26 10:00,26,22.4,22.55,22.4,22.55,47
DVK15,2015-03-26 10:30,26,22.5,22.5,22.1,22.1,238
DVK15,2015-03-26 11:00,26,22.1,22.2,22,22,684
DVK15,2015-03-26 11:30,26,22.05,22.05,21.95,21.95,80
DVK15,2015-03-26 12:00,26,22.1,22.1,22.1,22.1,10
DVK15,2015-03-26 12:30,26,22.05,22.05,22.05,22.05,2
DVK15,2015-03-26 14:00,26,22.15,22.15,22.15,22.15,2
DVK15,2015-03-27 03:00,27,21.95,21.95,21.75,21.8,158
DVK15,2015-03-27 03:30,27,21.9,22.25,21.85,22.25,129
DVK15,2015-03-27 04:00,27,22.2,22.2,22.1,22.2,261
DVK15,2015-03-27 04:30,27,22.25,22.5,22.15,22.4,119
DVK15,2015-03-27 05:00,27,22.35,22.35,22.2,22.2,18
DVK15,2015-03-27 05:30,27,22.25,22.25,22.2,22.2,668
DVK15,2015-03-27 06:00,27,22.25,22.25,22.25,22.25,1
DVK15,2015-03-27 06:30,27,22.2,22.2,22.2,22.2,270
DVK15,2015-03-27 07:00,27,22.2,22.2,22.2,22.2,208
DVK15,2015-03-27 07:30,27,22.25,22.3,22.2,22.2,272
DVK15,2015-03-27 08:30,27,22.2,22.25,22.2,22.2,24
DVK15,2015-03-27 09:00,27,22.2,22.25,22.15,22.2,238
DVK15,2015-03-27 09:30,27,22.25,22.25,22,22.05,20
DVK15,2015-03-27 10:00,27,22.05,22.1,22.05,22.1,7
DVK15,2015-03-27 10:30,27,22,22.15,22,22.15,150
DVK15,2015-03-27 11:00,27,22.15,22.45,22.15,22.45,1299
DVK15,2015-03-27 11:30,27,22.45,22.45,22.2,22.2,455
DVK15,2015-03-30 02:00,30,22.2,22.25,22.05,22.1,303
DVK15,2015-03-30 02:30,30,22.05,22.05,21.7,21.7,239
DVK15,2015-03-30 03:00,30,21.7,21.75,21.65,21.75,213
DVK15,2015-03-30 03:30,30,21.75,21.8,21.75,21.8,18
DVK15,2015-03-30 04:00,30,21.8,21.85,21.8,21.85,2
DVK15,2015-03-30 05:00,30,21.8,21.8,21.8,21.8,9
DVK15,2015-03-30 06:00,30,21.85,21.85,21.85,21.85,1
DVK15,2015-03-30 06:30,30,21.85,21.85,21.8,21.8,16
DVK15,2015-03-30 07:00,30,21.8,21.8,21.8,21.8,5
DVK15,2015-03-30 07:30,30,21.75,21.75,21.75,21.75,5
DVK15,2015-03-30 08:00,30,21.8,21.85,21.8,21.85,17
DVK15,2015-03-30 08:30,30,21.75,21.8,21.7,21.7,99
DVK15,2015-03-30 09:00,30,21.7,21.8,21.7,21.8,50
DVK15,2015-03-30 09:30,30,21.75,21.8,21.75,21.75,8
DVK15,2015-03-30 10:00,30,21.7,21.75,21.6,21.7,649
DVK15,2015-03-30 10:30,30,21.6,21.6,21.6,21.6,30
DVK15,2015-03-30 11:00,30,21.6,21.6,21.6,21.6,7
DVK15,2015-03-31 02:00,31,21.8,21.8,21.45,21.6,202
DVK15,2015-03-31 02:30,31,21.6,21.65,21.6,21.6,122
DVK15,2015-03-31 03:00,31,21.6,21.65,21.6,21.6,43
DVK15,2015-03-31 03:30,31,21.6,21.6,21.6,21.6,26
DVK15,2015-03-31 04:00,31,21.65,21.75,21.65,21.7,114
DVK15,2015-03-31 04:30,31,21.7,21.9,21.7,21.9,158
DVK15,2015-03-31 05:00,31,21.95,22.05,21.95,22,194
DVK15,2015-03-31 05:30,31,22,22,22,22,70
DVK15,2015-03-31 06:00,31,22.05,22.15,22.05,22.15,195
DVK15,2015-03-31 06:30,31,22.15,22.15,22.1,22.1,70
DVK15,2015-03-31 07:00,31,22.1,22.35,22.1,22.35,380
DVK15,2015-03-31 07:30,31,22.3,22.3,22.2,22.2,72
DVK15,2015-03-31 08:00,31,22.2,22.25,22.05,22.1,410
DVK15,2015-03-31 08:30,31,22.15,22.15,22.05,22.05,302
DVK15,2015-03-31 09:00,31,22,22,21.95,21.95,86
DVK15,2015-03-31 09:30,31,21.9,22,21.9,22,68
DVK15,2015-03-31 10:00,31,22,22,21.9,22,283
DVK15,2015-03-31 10:30,31,22.05,22.15,22.05,22.15,520
DVK15,2015-03-31 11:00,31,22.15,22.15,22.1,22.1,6
DVK15,2015-03-31 14:00,31,22.35,22.35,22.35,22.35,7
DVK15,2015-03-31 14:30,31,22.4,22.4,22.35,22.35,3
DVK15,2015-04-01 02:00,1,22.65,22.65,22.3,22.35,1052
DVK15,2015-04-01 02:30,1,22.25,22.25,22.2,22.25,501
DVK15,2015-04-01 03:00,1,22.25,22.25,22.2,22.2,138
DVK15,2015-04-01 03:30,1,22.2,22.2,22.15,22.15,17
DVK15,2015-04-01 04:00,1,22.15,22.15,22,22.1,149
DVK15,2015-04-01 04:30,1,22,22,21.95,22,72
DVK15,2015-04-01 05:00,1,21.95,22.05,21.95,22.05,518
DVK15,2015-04-01 05:30,1,22.05,22.05,22.05,22.05,5
DVK15,2015-04-01 06:00,1,22.1,22.15,22.1,22.15,70
DVK15,2015-04-01 06:30,1,22.15,22.25,22.15,22.25,10
DVK15,2015-04-01 07:00,1,22.25,22.3,22.25,22.3,46
DVK15,2015-04-01 07:30,1,22.3,22.3,22.25,22.25,95
DVK15,2015-04-01 08:00,1,22.2,22.2,22.1,22.1,235
DVK15,2015-04-01 08:30,1,22.15,22.45,22.1,22.45,401
DVK15,2015-04-01 09:00,1,22.35,22.4,22.15,22.15,297
DVK15,2015-04-01 09:30,1,22.2,22.25,22.1,22.2,358
DVK15,2015-04-01 10:00,1,22.25,22.25,22.05,22.05,1336
DVK15,2015-04-01 10:30,1,22.2,22.2,22.2,22.2,31
DVK15,2015-04-01 14:00,1,22.3,22.3,22.3,22.3,10
DVK15,2015-04-02 02:00,2,22.3,22.3,22.15,22.15,219
DVK15,2015-04-02 02:30,2,22.2,22.2,22.15,22.15,34
DVK15,2015-04-02 03:00,2,22.2,22.3,22.2,22.3,25
DVK15,2015-04-02 03:30,2,22.25,22.25,22.25,22.25,11
DVK15,2015-04-02 05:00,2,22.2,22.2,22.2,22.2,251
DVK15,2015-04-02 05:30,2,22.2,22.2,22.2,22.2,25
DVK15,2015-04-02 06:30,2,22.15,22.15,22.1,22.1,40
DVK15,2015-04-02 07:30,2,22.1,22.1,22.05,22.1,96
DVK15,2015-04-02 08:00,2,22.1,22.1,22,22.05,300
DVK15,2015-04-02 08:30,2,22.1,22.1,21.95,21.95,52
DVK15,2015-04-02 09:00,2,21.95,22,21.9,21.9,223
DVK15,2015-04-02 09:30,2,21.95,22,21.95,21.95,217
DVK15,2015-04-02 10:00,2,21.95,21.95,21.75,21.75,2233
DVK15,2015-04-02 10:30,2,21.8,21.8,21.75,21.75,82
DVK15,2015-04-02 11:00,2,21.85,21.9,21.85,21.9,42
DVK15,2015-04-02 11:30,2,21.85,21.85,21.85,21.85,29
DVK15,2015-04-02 12:00,2,21.85,21.85,21.85,21.85,2
DVK15,2015-04-02 14:30,2,21.8,21.8,21.75,21.75,54
DVK15,2015-04-07 02:00,7,21.45,21.45,21.3,21.3,66
DVK15,2015-04-07 02:30,7,21.3,21.35,21.3,21.35,8
DVK15,2015-04-07 03:00,7,21.35,21.4,21.35,21.4,216
DVK15,2015-04-07 03:30,7,21.35,21.35,21.3,21.35,52
DVK15,2015-04-07 04:00,7,21.3,21.35,21.3,21.35,183
DVK15,2015-04-07 04:30,7,21.3,21.3,21.3,21.3,19
DVK15,2015-04-07 05:00,7,21.35,21.35,21.2,21.2,550
DVK15,2015-04-07 05:30,7,21.2,21.2,21.2,21.2,185
DVK15,2015-04-07 06:00,7,21.15,21.15,21.15,21.15,60
DVK15,2015-04-07 06:30,7,21.15,21.15,21.15,21.15,73
DVK15,2015-04-07 07:00,7,21.15,21.15,21.15,21.15,399
DVK15,2015-04-07 07:30,7,21.15,21.2,21.15,21.15,225
DVK15,2015-04-07 08:00,7,21.1,21.2,21.1,21.2,930
DVK15,2015-04-07 08:30,7,21.2,21.25,21.2,21.2,473
DVK15,2015-04-07 09:00,7,21.2,21.2,21.1,21.1,547
DVK15,2015-04-07 09:30,7,21.1,21.1,21.05,21.1,754
DVK15,2015-04-07 10:00,7,21.1,21.2,21,21.05,1718
DVK15,2015-04-07 10:30,7,21,21.05,20.95,21,330
DVK15,2015-04-07 11:30,7,21,21.05,21,21.05,51
DVK15,2015-04-07 12:30,7,21.05,21.05,21.05,21.05,1
DVK15,2015-04-07 13:30,7,21,21,21,21,22
DVK15,2015-04-07 14:00,7,20.95,21.05,20.95,21.05,26
DVK15,2015-04-07 14:30,7,21.05,21.15,21.05,21.1,234
DVK15,2015-04-08 02:00,8,21.05,21.1,21.05,21.05,261
DVK15,2015-04-08 02:30,8,21,21.05,21,21,890
DVK15,2015-04-08 03:00,8,21,21.05,21,21.05,31
DVK15,2015-04-08 03:30,8,21,21,21,21,6
DVK15,2015-04-08 04:00,8,21,21.05,21,21,137
DVK15,2015-04-08 04:30,8,21,21,21,21,32
DVK15,2015-04-08 05:00,8,21.05,21.1,21.05,21.1,97
DVK15,2015-04-08 06:00,8,21.1,21.1,21.1,21.1,12
DVK15,2015-04-08 07:00,8,21.1,21.1,21.1,21.1,62
DVK15,2015-04-08 07:30,8,21.1,21.1,21.1,21.1,82
DVK15,2015-04-08 08:00,8,21.05,21.05,21,21.05,155
DVK15,2015-04-08 08:30,8,21.05,21.1,21.05,21.05,375
DVK15,2015-04-08 09:00,8,21.05,21.15,21.05,21.1,237
DVK15,2015-04-08 09:30,8,21.1,21.2,21.05,21.1,229
DVK15,2015-04-08 10:00,8,21.1,21.1,20.9,20.95,1527
DVK15,2015-04-08 10:30,8,20.95,20.95,20.9,20.95,381
DVK15,2015-04-08 11:00,8,20.9,20.9,20.9,20.9,9
DVK15,2015-04-08 13:00,8,20.95,21,20.95,21,11
DVK15,2015-04-09 02:00,9,20.85,20.85,20.6,20.65,673
DVK15,2015-04-09 02:30,9,20.6,20.7,20.6,20.65,230
DVK15,2015-04-09 03:00,9,20.65,20.65,20.6,20.65,810
DVK15,2015-04-09 03:30,9,20.7,20.7,20.65,20.7,723
DVK15,2015-04-09 04:00,9,20.7,20.7,20.65,20.65,363
DVK15,2015-04-09 04:30,9,20.65,20.65,20.6,20.65,178
DVK15,2015-04-09 05:30,9,20.65,20.65,20.65,20.65,577
DVK15,2015-04-09 06:00,9,20.65,20.65,20.65,20.65,1
DVK15,2015-04-09 07:00,9,20.65,20.7,20.65,20.7,29
DVK15,2015-04-09 07:30,9,20.65,20.7,20.6,20.65,980
DVK15,2015-04-09 08:00,9,20.7,20.7,20.65,20.65,4
DVK15,2015-04-09 08:30,9,20.65,20.7,20.65,20.7,189
DVK15,2015-04-09 09:00,9,20.65,20.7,20.6,20.65,948
DVK15,2015-04-09 09:30,9,20.6,20.7,20.55,20.7,153
DVK15,2015-04-09 10:00,9,20.7,20.7,20.55,20.6,560
DVK15,2015-04-09 10:30,9,20.6,20.6,20.5,20.5,500
DVK15,2015-04-09 11:00,9,20.5,20.5,20.45,20.45,21
DVK15,2015-04-09 11:30,9,20.45,20.5,20.45,20.45,12
DVK15,2015-04-09 12:00,9,20.45,20.45,20.45,20.45,7
DVK15,2015-04-09 12:30,9,20.45,20.45,20.45,20.45,2
DVK15,2015-04-09 13:30,9,20.5,20.5,20.5,20.5,2
DVK15,2015-04-09 14:00,9,20.45,20.45,20.4,20.4,14
DVK15,2015-04-09 14:30,9,20.35,20.35,20.25,20.25,11
DVK15,2015-04-10 02:00,10,20.15,20.25,20.15,20.25,264
DVK15,2015-04-10 02:30,10,20.3,20.3,20.15,20.15,85
DVK15,2015-04-10 03:00,10,20.2,20.25,20.2,20.2,244
DVK15,2015-04-10 03:30,10,20.2,20.25,20.15,20.25,201
DVK15,2015-04-10 04:00,10,20.25,20.25,20.2,20.25,603
DVK15,2015-04-10 04:30,10,20.25,20.25,20.25,20.25,146
DVK15,2015-04-10 05:00,10,20.2,20.2,20.15,20.15,32
DVK15,2015-04-10 05:30,10,20.15,20.15,20.15,20.15,215
DVK15,2015-04-10 06:00,10,20.1,20.15,20.1,20.1,37
DVK15,2015-04-10 06:30,10,20.1,20.1,20.1,20.1,57
DVK15,2015-04-10 07:00,10,20.05,20.1,20.05,20.1,282
DVK15,2015-04-10 07:30,10,20.05,20.05,19.95,19.95,164
DVK15,2015-04-10 08:00,10,19.95,20,19.9,20,202
DVK15,2015-04-10 08:30,10,20.05,20.15,19.95,20.05,766
DVK15,2015-04-10 09:00,10,20,20.05,19.95,20,946
DVK15,2015-04-10 09:30,10,19.95,20.05,19.95,20,225
DVK15,2015-04-10 10:00,10,20,20,19.75,19.8,662
DVK15,2015-04-10 10:30,10,19.8,19.85,19.8,19.8,51
DVK15,2015-04-10 11:30,10,19.8,19.8,19.75,19.75,64
DVK15,2015-04-10 12:00,10,19.8,19.85,19.8,19.85,150
DVK15,2015-04-10 12:30,10,19.85,19.85,19.85,19.85,1
DVK15,2015-04-10 13:00,10,19.8,19.8,19.8,19.8,1
DVK15,2015-04-10 13:30,10,19.8,19.8,19.8,19.8,4
DVK15,2015-04-10 14:00,10,19.9,19.9,19.75,19.9,7
DVK15,2015-04-10 14:30,10,19.75,19.75,19.7,19.7,12
DVK15,2015-04-13 02:00,13,19.8,19.8,19.45,19.8,312
DVK15,2015-04-13 02:30,13,19.75,19.75,19.6,19.6,252
DVK15,2015-04-13 03:00,13,19.6,19.8,19.6,19.75,204
DVK15,2015-04-13 03:30,13,19.8,19.8,19.75,19.75,241
DVK15,2015-04-13 04:00,13,19.7,19.75,19.7,19.75,38
DVK15,2015-04-13 04:30,13,19.75,19.75,19.75,19.75,298
DVK15,2015-04-13 05:00,13,19.75,19.75,19.75,19.75,55
DVK15,2015-04-13 05:30,13,19.7,19.75,19.7,19.75,57
DVK15,2015-04-13 06:00,13,19.75,19.75,19.75,19.75,25
DVK15,2015-04-13 06:30,13,19.75,19.75,19.75,19.75,113
DVK15,2015-04-13 07:00,13,19.8,19.8,19.75,19.75,36
DVK15,2015-04-13 07:30,13,19.75,19.75,19.75,19.75,62
DVK15,2015-04-13 08:00,13,19.7,19.7,19.6,19.6,510
DVK15,2015-04-13 08:30,13,19.6,19.6,19.6,19.6,224
DVK15,2015-04-13 09:00,13,19.6,19.6,19.5,19.55,271
DVK15,2015-04-13 09:30,13,19.55,19.6,19.5,19.55,493
DVK15,2015-04-13 10:00,13,19.6,19.6,19.4,19.6,2362
DVK15,2015-04-13 10:30,13,19.6,19.65,19.5,19.6,439
DVK15,2015-04-13 11:00,13,19.6,19.6,19.6,19.6,196
DVK15,2015-04-13 11:30,13,19.65,19.65,19.65,19.65,108
DVK15,2015-04-13 12:00,13,19.7,19.9,19.7,19.9,180
DVK15,2015-04-13 12:30,13,19.95,19.95,19.95,19.95,20
DVK15,2015-04-13 13:00,13,19.8,19.9,19.75,19.9,102
DVK15,2015-04-13 13:30,13,19.85,19.95,19.85,19.95,7
DVK15,2015-04-13 14:00,13,19.95,20.05,19.9,20.05,27
DVK15,2015-04-13 14:30,13,20.05,20.15,19.95,20.15,23
DVK15,2015-04-14 02:00,14,19.8,19.9,19.8,19.9,259
DVK15,2015-04-14 02:30,14,19.9,19.95,19.85,19.95,432
DVK15,2015-04-14 03:00,14,19.95,20,19.9,19.95,112
DVK15,2015-04-14 03:30,14,20,20.4,20,20.4,968
DVK15,2015-04-14 04:00,14,20.35,20.6,20.25,20.55,875
DVK15,2015-04-14 04:30,14,20.55,20.55,20.4,20.45,469
DVK15,2015-04-14 05:00,14,20.4,20.4,20.2,20.2,195
DVK15,2015-04-14 05:30,14,20.3,20.3,20.3,20.3,206
DVK15,2015-04-14 06:00,14,20.25,20.25,20.2,20.2,16
DVK15,2015-04-14 06:30,14,20.2,20.25,20.15,20.25,42
DVK15,2015-04-14 07:00,14,20.25,20.25,20.2,20.2,9
DVK15,2015-04-14 07:30,14,20.25,20.35,20.25,20.3,68
DVK15,2015-04-14 08:00,14,20.35,20.45,20.35,20.4,1086
DVK15,2015-04-14 08:30,14,20.4,20.4,20.3,20.4,347
DVK15,2015-04-14 09:00,14,20.35,20.45,20.35,20.45,231
DVK15,2015-04-14 09:30,14,20.45,20.55,20.4,20.45,477
DVK15,2015-04-14 10:00,14,20.5,20.5,20.25,20.25,717
DVK15,2015-04-14 10:30,14,20.35,20.35,20.25,20.35,140
DVK15,2015-04-14 11:00,14,20.3,20.3,20.3,20.3,3
DVK15,2015-04-14 11:30,14,20.15,20.15,20.15,20.15,10
DVK15,2015-04-14 12:00,14,20.3,20.3,20.3,20.3,1
DVK15,2015-04-14 14:00,14,20.3,20.3,20.3,20.3,1
DVK15,2015-04-14 14:30,14,20.4,20.4,20.25,20.25,3
DVK15,2015-04-15 02:00,15,20.3,20.3,20.15,20.15,203
DVK15,2015-04-15 02:30,15,20.15,20.15,19.9,19.9,562
DVK15,2015-04-15 03:00,15,19.9,19.95,19.85,19.9,318
DVK15,2015-04-15 03:30,15,19.85,19.85,19.75,19.8,1038
DVK15,2015-04-15 04:00,15,19.8,19.85,19.75,19.85,333
DVK15,2015-04-15 04:30,15,19.85,19.85,19.8,19.85,30
DVK15,2015-04-15 05:00,15,19.8,19.8,19.8,19.8,240
DVK15,2015-04-15 05:30,15,19.85,20,19.85,20,960
DVK15,2015-04-15 06:00,15,20,20,20,20,356
DVK15,2015-04-15 06:30,15,20,20,19.9,19.95,1095
DVK15,2015-04-15 07:00,15,19.95,19.95,19.95,19.95,6
DVK15,2015-04-15 07:30,15,20,20,19.85,19.9,1644
DVK15,2015-04-15 08:00,15,19.85,19.85,19.8,19.8,1044
DVK15,2015-04-15 08:30,15,19.8,19.95,19.8,19.8,1129
DVK15,2015-04-15 09:00,15,19.85,19.95,19.8,19.95,250
DVK15,2015-04-15 09:30,15,19.9,19.9,19.85,19.85,350
DVK15,2015-04-15 10:00,15,19.9,20,19.9,19.95,1886
DVK15,2015-04-15 10:30,15,19.95,20,19.9,19.9,453
DVK15,2015-04-15 11:00,15,19.95,19.95,19.85,19.85,33
DVK15,2015-04-15 11:30,15,19.95,19.95,19.9,19.9,18
DVK15,2015-04-15 12:30,15,19.9,19.9,19.9,19.9,43
DVK15,2015-04-15 13:00,15,19.9,19.9,19.9,19.9,20
DVK15,2015-04-15 13:30,15,19.9,19.9,19.9,19.9,2
DVK15,2015-04-15 14:00,15,19.9,19.9,19.9,19.9,25
DVK15,2015-04-16 02:00,16,20.05,20.25,20.05,20.15,266
DVK15,2015-04-16 02:30,16,20.2,20.3,20.15,20.2,42
DVK15,2015-04-16 03:00,16,20.2,20.25,20.15,20.15,682
DVK15,2015-04-16 03:30,16,20.1,20.2,20.1,20.2,280
DVK15,2015-04-16 04:00,16,20.15,20.2,20.1,20.1,211
DVK15,2015-04-16 04:30,16,20.15,20.25,20.15,20.25,218
DVK15,2015-04-16 05:00,16,20.3,20.65,20.3,20.65,484
DVK15,2015-04-16 05:30,16,20.6,20.7,20.6,20.7,280
DVK15,2015-04-16 06:00,16,20.7,20.8,20.7,20.7,495
DVK15,2015-04-16 06:30,16,20.7,20.8,20.7,20.75,80
DVK15,2015-04-16 07:00,16,20.75,20.75,20.75,20.75,22
DVK15,2015-04-16 07:30,16,20.7,20.75,20.7,20.7,205
DVK15,2015-04-16 08:00,16,20.7,20.7,20.6,20.65,492
DVK15,2015-04-16 08:30,16,20.65,20.65,20.65,20.65,200
DVK15,2015-04-16 09:00,16,20.65,20.7,20.6,20.7,682
DVK15,2015-04-16 09:30,16,20.75,20.8,20.7,20.75,641
DVK15,2015-04-16 10:00,16,20.7,20.75,20.55,20.6,770
DVK15,2015-04-16 10:30,16,20.7,20.8,20.7,20.8,241
DVK15,2015-04-16 11:00,16,20.75,20.75,20.65,20.65,344
DVK15,2015-04-16 12:00,16,20.6,20.6,20.6,20.6,1
DVK15,2015-04-16 12:30,16,20.55,20.6,20.55,20.55,110
DVK15,2015-04-16 13:00,16,20.55,20.6,20.55,20.55,26
DVK15,2015-04-16 13:30,16,20.5,20.5,20.5,20.5,2
DVK15,2015-04-16 14:00,16,20.6,20.65,20.6,20.65,32
DVK15,2015-04-16 14:30,16,20.6,20.6,20.6,20.6,3
DVK15,2015-04-17 02:00,17,20.7,20.75,20.6,20.75,19
DVK15,2015-04-17 02:30,17,20.7,20.75,20.65,20.75,177
DVK15,2015-04-17 03:00,17,20.8,20.9,20.8,20.85,107
DVK15,2015-04-17 03:30,17,20.85,20.85,20.8,20.85,1151
DVK15,2015-04-17 04:00,17,20.85,21.15,20.85,21.05,501
DVK15,2015-04-17 04:30,17,21,21.2,21,21.2,488
DVK15,2015-04-17 05:00,17,21.25,22.7,21.25,22.55,3891
DVK15,2015-04-17 05:30,17,22.45,22.8,21.9,21.9,3893
DVK15,2015-04-17 06:00,17,21.9,22.05,21.75,21.8,496
DVK15,2015-04-17 06:30,17,21.85,22.1,21.85,22,158
DVK15,2015-04-17 07:00,17,21.95,22,21.8,21.95,1115
DVK15,2015-04-17 07:30,17,21.9,21.9,21.85,21.9,353
DVK15,2015-04-17 08:00,17,21.95,21.95,21.7,21.7,450
DVK15,2015-04-17 08:30,17,21.7,21.95,21.7,21.95,223
DVK15,2015-04-17 09:00,17,21.85,22.15,21.85,22.1,641
DVK15,2015-04-17 09:30,17,22.1,22.45,22,22.4,2439
DVK15,2015-04-17 10:00,17,22.4,22.85,22.25,22.85,7713
DVK15,2015-04-17 10:30,17,22.85,22.9,22.4,22.4,604
DVK15,2015-04-17 11:00,17,22.35,22.45,22.35,22.4,109
DVK15,2015-04-17 11:30,17,22.45,22.45,22.3,22.35,170
DVK15,2015-04-17 12:00,17,22.35,22.4,22.2,22.35,158
DVK15,2015-04-17 12:30,17,22.4,23,22.4,23,620
DVK15,2015-04-17 13:00,17,23,23.2,23,23,1226
DVK15,2015-04-17 13:30,17,23,23,23,23,9
DVK15,2015-04-17 14:00,17,23,23,22.95,22.95,10
DVK15,2015-04-17 14:30,17,22.95,22.95,22.95,22.95,241
DVK15,2015-04-20 02:00,20,22.55,22.55,21.9,21.95,451
DVK15,2015-04-20 02:30,20,22.1,22.1,21.95,21.95,1460
DVK15,2015-04-20 03:00,20,21.95,22.1,21.95,22,321
DVK15,2015-04-20 03:30,20,22,22.05,21.9,21.9,349
DVK15,2015-04-20 04:00,20,21.9,22.05,21.9,22,375
DVK15,2015-04-20 04:30,20,22.1,22.2,22.1,22.1,132
DVK15,2015-04-20 05:00,20,22.15,22.2,22.15,22.15,279
DVK15,2015-04-20 05:30,20,22.1,22.1,21.95,21.95,741
DVK15,2015-04-20 06:00,20,21.95,21.95,21.9,21.9,68
DVK15,2015-04-20 06:30,20,22,22.05,21.95,22,80
DVK15,2015-04-20 07:00,20,22,22,21.9,21.9,413
DVK15,2015-04-20 07:30,20,21.9,21.95,21.85,21.85,548
DVK15,2015-04-20 08:00,20,21.8,21.8,21.7,21.75,963
DVK15,2015-04-20 08:30,20,21.8,21.9,21.5,21.6,2200
DVK15,2015-04-20 09:00,20,21.6,21.7,21.6,21.6,651
DVK15,2015-04-20 09:30,20,21.65,21.7,21.55,21.6,621
DVK15,2015-04-20 10:00,20,21.6,21.95,21.6,21.8,2365
DVK15,2015-04-20 10:30,20,21.8,21.9,21.8,21.85,90
DVK15,2015-04-20 11:00,20,21.85,21.85,21.85,21.85,24
DVK15,2015-04-20 11:30,20,21.85,21.9,21.45,21.45,471
DVK15,2015-04-20 12:00,20,21.45,21.6,21.4,21.55,256
DVK15,2015-04-20 12:30,20,21.5,21.55,21.45,21.5,216
DVK15,2015-04-20 13:00,20,21.5,21.5,21.35,21.35,255
DVK15,2015-04-20 13:30,20,21.4,21.4,21.4,21.4,2
DVK15,2015-04-20 14:30,20,21.45,21.5,21.45,21.5,6
DVK15,2015-04-21 02:00,21,21.2,21.3,21.15,21.2,1399
DVK15,2015-04-21 02:30,21,21.2,21.25,21.2,21.25,74
DVK15,2015-04-21 03:00,21,21.25,21.35,21.25,21.3,72
DVK15,2015-04-21 03:30,21,21.35,21.55,21.35,21.5,350
DVK15,2015-04-21 04:00,21,21.55,22,21.55,21.95,516
DVK15,2015-04-21 04:30,21,21.95,22.25,21.95,21.95,982
DVK15,2015-04-21 05:00,21,21.95,21.95,21.65,21.75,1081
DVK15,2015-04-21 05:30,21,21.7,22,21.7,21.8,1161
DVK15,2015-04-21 06:00,21,21.8,21.8,21.7,21.7,466
DVK15,2015-04-21 06:30,21,21.7,21.7,21.45,21.45,893
DVK15,2015-04-21 07:00,21,21.5,21.6,21.45,21.6,733
DVK15,2015-04-21 07:30,21,21.6,21.7,21.45,21.45,350
DVK15,2015-04-21 08:00,21,21.4,21.45,21.25,21.45,1600
DVK15,2015-04-21 08:30,21,21.5,21.5,21.4,21.5,685
DVK15,2015-04-21 09:00,21,21.55,21.7,21.55,21.7,1105
DVK15,2015-04-21 09:30,21,21.75,21.95,21.75,21.95,1058
DVK15,2015-04-21 10:00,21,22,22,21.8,21.95,1192
DVK15,2015-04-21 10:30,21,21.95,22,21.9,21.95,213
DVK15,2015-04-21 11:00,21,21.85,21.85,21.85,21.85,6
DVK15,2015-04-21 13:00,21,21.8,21.8,21.8,21.8,4
DVK15,2015-04-21 13:30,21,21.8,21.8,21.8,21.8,4
DVK15,2015-04-21 14:30,21,21.85,21.95,21.8,21.85,11
DVK15,2015-04-22 02:00,22,21.65,21.65,21.4,21.45,347
DVK15,2015-04-22 02:30,22,21.55,22.1,21.55,22.05,962
DVK15,2015-04-22 03:00,22,22.1,22.55,22.1,22.2,1778
DVK15,2015-04-22 03:30,22,22.2,22.4,22.15,22.3,750
DVK15,2015-04-22 04:00,22,22.4,22.45,22.25,22.25,478
DVK15,2015-04-22 04:30,22,22.25,22.25,22,22.25,914
DVK15,2015-04-22 05:00,22,22.25,22.5,22.25,22.4,1874
DVK15,2015-04-22 05:30,22,22.4,22.5,22.3,22.35,210
DVK15,2015-04-22 06:00,22,22.25,22.3,22.2,22.25,544
DVK15,2015-04-22 06:30,22,22.25,22.3,22.2,22.2,136
DVK15,2015-04-22 07:00,22,22.2,22.3,22.2,22.25,147
DVK15,2015-04-22 07:30,22,22.2,22.2,21.95,21.95,489
DVK15,2015-04-22 08:00,22,21.95,21.95,21.85,21.95,468
DVK15,2015-04-22 08:30,22,21.95,22.1,21.95,21.95,1044
DVK15,2015-04-22 09:00,22,22,22.2,21.95,22.05,973
DVK15,2015-04-22 09:30,22,22.05,22.1,21.95,21.95,205
DVK15,2015-04-22 10:00,22,21.9,22.2,21.9,22.15,1702
DVK15,2015-04-22 10:30,22,22.15,22.2,22.1,22.1,348
DVK15,2015-04-22 11:00,22,22.05,22.1,22.05,22.1,59
DVK15,2015-04-22 13:00,22,21.95,21.95,21.95,21.95,1
DVK15,2015-04-22 14:00,22,21.95,21.95,21.95,21.95,24
DVK15,2015-04-22 14:30,22,21.95,21.95,21.9,21.9,7
DVK15,2015-04-23 02:00,23,21.8,22.25,21.8,22.15,427
DVK15,2015-04-23 02:30,23,22.15,22.45,22.15,22.35,1605
DVK15,2015-04-23 03:00,23,22.4,22.45,22.3,22.4,1997
DVK15,2015-04-23 03:30,23,22.4,22.55,22.2,22.2,560
DVK15,2015-04-23 04:00,23,22.3,22.3,22.2,22.2,91
DVK15,2015-04-23 04:30,23,22.3,22.3,22.1,22.2,651
DVK15,2015-04-23 05:00,23,22.2,22.5,22.2,22.45,392
DVK15,2015-04-23 05:30,23,22.45,22.5,22.4,22.4,168
DVK15,2015-04-23 06:00,23,22.45,22.55,22.4,22.4,350
DVK15,2015-04-23 06:30,23,22.45,22.6,22.35,22.35,977
DVK15,2015-04-23 07:00,23,22.35,22.35,22.15,22.3,228
DVK15,2015-04-23 07:30,23,22.25,22.35,22.2,22.25,320
DVK15,2015-04-23 08:00,23,22.2,22.25,22.1,22.1,438
DVK15,2015-04-23 08:30,23,22.1,22.15,22.05,22.05,1646
DVK15,2015-04-23 09:00,23,22.05,22.25,22.05,22.25,1073
DVK15,2015-04-23 09:30,23,22.2,22.3,22.2,22.3,896
DVK15,2015-04-23 10:00,23,22.35,22.35,22.25,22.25,630
DVK15,2015-04-23 10:30,23,22.3,22.3,22.1,22.1,229
DVK15,2015-04-23 11:00,23,22.1,22.15,22.1,22.1,16
DVK15,2015-04-23 11:30,23,22.05,22.05,22.05,22.05,71
DVK15,2015-04-23 12:00,23,22.05,22.05,22,22,5
DVK15,2015-04-23 12:30,23,22.05,22.05,22.05,22.05,14
DVK15,2015-04-23 13:00,23,22,22,22,22,3
DVK15,2015-04-23 14:00,23,22,22,21.95,22,11
DVK15,2015-04-23 14:30,23,22.05,22.05,22.05,22.05,12
DVK15,2015-04-24 02:00,24,22.15,22.15,22,22.05,2678
DVK15,2015-04-24 02:30,24,22,22.1,21.85,22,479
DVK15,2015-04-24 03:00,24,21.95,22,21.65,21.8,777
DVK15,2015-04-24 03:30,24,21.8,21.8,21.6,21.7,427
DVK15,2015-04-24 04:00,24,21.7,21.8,21.7,21.8,204
DVK15,2015-04-24 04:30,24,21.85,22,21.85,21.95,569
DVK15,2015-04-24 05:00,24,22,22.45,21.95,22.15,1812
DVK15,2015-04-24 05:30,24,22.2,22.3,22.05,22.1,751
DVK15,2015-04-24 06:00,24,22.1,22.15,22,22.1,575
DVK15,2015-04-24 06:30,24,22.1,22.1,22,22.05,409
DVK15,2015-04-24 07:00,24,22.05,22.05,21.95,22.05,88
DVK15,2015-04-24 07:30,24,22.05,22.2,21.95,21.95,321
DVK15,2015-04-24 08:00,24,21.95,22,21.9,21.9,250
DVK15,2015-04-24 08:30,24,21.9,21.95,21.8,21.8,1517
DVK15,2015-04-24 09:00,24,21.9,22.05,21.8,21.85,481
DVK15,2015-04-24 09:30,24,21.9,21.9,21.8,21.9,236
DVK15,2015-04-24 10:00,24,21.85,21.95,21.85,21.9,815
DVK15,2015-04-24 10:30,24,21.85,21.85,21.75,21.75,326
DVK15,2015-04-24 11:00,24,21.75,21.75,21.75,21.75,47
DVK15,2015-04-24 11:30,24,21.75,21.8,21.75,21.8,24
DVK15,2015-04-24 12:00,24,21.8,21.8,21.8,21.8,4
DVK15,2015-04-24 12:30,24,21.8,21.8,21.8,21.8,322
DVK15,2015-04-24 13:00,24,21.8,21.8,21.8,21.8,32
DVK15,2015-04-24 13:30,24,21.8,21.8,21.8,21.8,2
DVK15,2015-04-24 14:00,24,21.8,21.8,21.75,21.75,24
DVK15,2015-04-24 14:30,24,21.75,21.75,21.75,21.75,1
DVK15,2015-04-27 02:00,27,21.7,22.15,21.7,22.1,391
DVK15,2015-04-27 02:30,27,22.1,22.25,22,22,302
DVK15,2015-04-27 03:00,27,21.95,22,21.8,22,287
DVK15,2015-04-27 03:30,27,21.85,21.85,21.8,21.8,111
DVK15,2015-04-27 04:00,27,21.9,21.9,21.9,21.9,36
DVK15,2015-04-27 04:30,27,21.9,21.9,21.7,21.75,566
DVK15,2015-04-27 05:00,27,21.75,21.75,21.6,21.6,215
DVK15,2015-04-27 05:30,27,21.6,21.6,21.55,21.55,318
DVK15,2015-04-27 06:00,27,21.55,21.55,21.4,21.45,369
DVK15,2015-04-27 06:30,27,21.5,21.5,21.35,21.35,339
DVK15,2015-04-27 07:00,27,21.35,21.45,21.25,21.4,544
DVK15,2015-04-27 07:30,27,21.4,21.4,21.3,21.3,271
DVK15,2015-04-27 08:00,27,21.3,21.3,21.1,21.15,854
DVK15,2015-04-27 08:30,27,21.2,21.2,21.05,21.05,826
DVK15,2015-04-27 09:00,27,21,21.1,20.95,21.1,519
DVK15,2015-04-27 09:30,27,21.05,21.15,21,21.15,283
DVK15,2015-04-27 10:00,27,21.15,21.25,20.95,20.95,718
DVK15,2015-04-27 10:30,27,20.95,21.05,20.95,21.05,355
DVK15,2015-04-27 11:00,27,21.1,21.3,21.1,21.3,107
DVK15,2015-04-27 11:30,27,21.3,21.3,21.3,21.3,4
DVK15,2015-04-27 12:00,27,21.4,21.4,21.4,21.4,97
DVK15,2015-04-27 13:30,27,21.4,21.4,21.4,21.4,18
DVK15,2015-04-27 14:00,27,21.45,21.45,21.45,21.45,1
DVK15,2015-04-27 14:30,27,21.5,21.5,21.5,21.5,104
DVK15,2015-04-28 02:00,28,21.35,21.4,21.15,21.25,364
DVK15,2015-04-28 02:30,28,21.2,21.35,21.2,21.35,541
DVK15,2015-04-28 03:00,28,21.4,21.4,21.1,21.2,1117
DVK15,2015-04-28 03:30,28,21.25,21.3,21.2,21.2,898
DVK15,2015-04-28 04:00,28,21.2,21.3,21.2,21.3,284
DVK15,2015-04-28 04:30,28,21.3,21.4,21.3,21.4,637
DVK15,2015-04-28 05:00,28,21.4,21.45,21.35,21.45,520
DVK15,2015-04-28 05:30,28,21.5,21.65,21.45,21.6,184
DVK15,2015-04-28 06:00,28,21.7,21.7,21.55,21.6,248
DVK15,2015-04-28 06:30,28,21.6,21.6,21.5,21.55,409
DVK15,2015-04-28 07:00,28,21.5,21.65,21.45,21.65,494
DVK15,2015-04-28 07:30,28,21.6,21.6,21.55,21.6,123
DVK15,2015-04-28 08:00,28,21.55,21.55,21.55,21.55,120
DVK15,2015-04-28 08:30,28,21.5,21.65,21.45,21.65,190
DVK15,2015-04-28 09:00,28,21.7,22.2,21.65,21.95,1284
DVK15,2015-04-28 09:30,28,22,22,21.4,21.6,1345
DVK15,2015-04-28 10:00,28,21.55,21.6,21.35,21.55,2240
DVK15,2015-04-28 10:30,28,21.55,21.6,21.5,21.5,253
DVK15,2015-04-28 11:00,28,21.45,21.45,21.45,21.45,95
DVK15,2015-04-28 11:30,28,21.4,21.4,21.4,21.4,105
DVK15,2015-04-28 13:30,28,21.35,21.4,21.35,21.4,16
DVK15,2015-04-28 14:30,28,21.35,21.35,21.25,21.25,209
DVK15,2015-04-29 02:00,29,21.1,21.5,21.1,21.45,629
DVK15,2015-04-29 02:30,29,21.5,21.75,21.5,21.5,191
DVK15,2015-04-29 03:00,29,21.5,21.6,21.45,21.5,371
DVK15,2015-04-29 03:30,29,21.45,21.5,21.4,21.45,182
DVK15,2015-04-29 04:00,29,21.5,21.7,21.5,21.7,295
DVK15,2015-04-29 04:30,29,21.65,21.65,21.65,21.65,96
DVK15,2015-04-29 05:00,29,21.75,21.8,21.75,21.75,121
DVK15,2015-04-29 05:30,29,21.75,21.75,21.65,21.65,372
DVK15,2015-04-29 06:00,29,21.75,21.95,21.75,21.95,250
DVK15,2015-04-29 06:30,29,22,22,21.85,21.85,626
DVK15,2015-04-29 07:00,29,21.9,22.05,21.9,22,689
DVK15,2015-04-29 07:30,29,22,22.45,21.95,22,2085
DVK15,2015-04-29 08:00,29,22.05,22.1,21.95,22.1,736
DVK15,2015-04-29 08:30,29,22.1,22.2,21.95,22.2,1081
DVK15,2015-04-29 09:00,29,22.25,22.9,22.25,22.6,2730
DVK15,2015-04-29 09:30,29,22.6,22.6,22.25,22.35,1275
DVK15,2015-04-29 10:00,29,22.4,22.5,22.2,22.5,2268
DVK15,2015-04-29 10:30,29,22.5,22.55,22.4,22.5,842
DVK15,2015-04-29 11:00,29,22.55,22.7,22.55,22.65,219
DVK15,2015-04-29 11:30,29,22.7,22.7,22.5,22.5,40
DVK15,2015-04-29 12:30,29,22.55,22.55,22.45,22.5,30
DVK15,2015-04-29 13:00,29,22.5,22.5,22.15,22.45,90
DVK15,2015-04-29 13:30,29,22.4,22.4,22.4,22.4,4
DVK15,2015-04-29 14:00,29,22.4,22.4,22.4,22.4,57
DVK15,2015-04-30 02:00,30,22.65,23,22.6,22.85,590
DVK15,2015-04-30 02:30,30,22.95,23.05,22.8,23,588
DVK15,2015-04-30 03:00,30,23,23.2,22.85,22.85,664
DVK15,2015-04-30 03:30,30,22.85,22.85,22.45,22.55,912
DVK15,2015-04-30 04:00,30,22.65,22.85,22.65,22.85,284
DVK15,2015-04-30 04:30,30,22.9,23,22.7,22.8,324
DVK15,2015-04-30 05:00,30,22.8,22.8,22.65,22.75,368
DVK15,2015-04-30 05:30,30,22.85,22.85,22.7,22.7,248
DVK15,2015-04-30 06:00,30,22.75,22.75,22.5,22.6,488
DVK15,2015-04-30 06:30,30,22.6,22.65,22.5,22.6,99
DVK15,2015-04-30 07:00,30,22.5,22.5,22.4,22.45,190
DVK15,2015-04-30 07:30,30,22.45,22.55,22.3,22.5,166
DVK15,2015-04-30 08:00,30,22.5,22.65,22.5,22.5,280
DVK15,2015-04-30 08:30,30,22.5,22.7,22.35,22.7,433
DVK15,2015-04-30 09:00,30,22.75,22.8,22.6,22.65,648
DVK15,2015-04-30 09:30,30,22.65,22.7,22.55,22.65,586
DVK15,2015-04-30 10:00,30,22.65,22.65,22.35,22.45,1162
DVK15,2015-04-30 10:30,30,22.35,22.5,22.3,22.5,565
DVK15,2015-04-30 11:30,30,22.5,22.8,22.5,22.8,147
DVK15,2015-04-30 12:00,30,22.8,22.8,22.75,22.75,52
DVK15,2015-04-30 12:30,30,22.75,22.75,22.65,22.65,8
DVK15,2015-04-30 13:00,30,22.75,22.75,22.75,22.75,1
DVK15,2015-04-30 13:30,30,22.8,22.9,22.8,22.9,6
DVK15,2015-04-30 14:00,30,23,23.1,22.95,23.1,16
DVK15,2015-04-30 14:30,30,22.9,22.9,22.85,22.9,39
DVK15,2015-05-04 02:00,4,22.55,23.1,22.35,23,1180
DVK15,2015-05-04 02:30,4,23,23,22.65,22.9,1638
DVK15,2015-05-04 03:00,4,22.9,22.9,22.45,22.5,885
DVK15,2015-05-04 03:30,4,22.45,22.45,22.35,22.4,175
DVK15,2015-05-04 04:00,4,22.4,22.4,22.25,22.25,195
DVK15,2015-05-04 04:30,4,22.25,22.3,22.15,22.25,380
DVK15,2015-05-04 05:00,4,22.2,22.25,22.2,22.2,156
DVK15,2015-05-04 05:30,4,22.2,22.2,22,22,377
DVK15,2015-05-04 06:00,4,22,22,21.95,21.95,134
DVK15,2015-05-04 06:30,4,21.95,21.95,21.9,21.95,76
DVK15,2015-05-04 07:00,4,22,22,22,22,46
DVK15,2015-05-04 07:30,4,21.95,22.15,21.9,22.15,356
DVK15,2015-05-04 08:00,4,22.15,22.45,22.15,22.3,230
DVK15,2015-05-04 08:30,4,22.25,22.35,22.2,22.35,392
DVK15,2015-05-04 09:00,4,22.35,22.4,22.25,22.25,577
DVK15,2015-05-04 09:30,4,22.25,22.3,22.15,22.25,407
DVK15,2015-05-04 10:00,4,22.25,22.3,22.05,22.3,1464
DVK15,2015-05-04 10:30,4,22.3,22.35,22.3,22.35,30
DVK15,2015-05-04 11:00,4,22.35,22.35,22.35,22.35,65
DVK15,2015-05-04 11:30,4,22.35,22.35,22.35,22.35,5
DVK15,2015-05-04 12:00,4,22.4,22.45,22.4,22.45,125
DVK15,2015-05-04 12:30,4,22.4,22.4,22.4,22.4,4
DVK15,2015-05-04 13:00,4,22.4,22.4,22.4,22.4,4
DVK15,2015-05-04 13:30,4,22.4,22.4,22.4,22.4,1
DVK15,2015-05-04 14:00,4,22.4,22.4,22.4,22.4,6
DVK15,2015-05-05 02:00,5,22.4,22.6,22.35,22.5,529
DVK15,2015-05-05 02:30,5,22.5,22.5,22.2,22.2,1435
DVK15,2015-05-05 03:00,5,22.2,22.3,22.05,22.05,597
DVK15,2015-05-05 03:30,5,22,22.2,22,22.1,392
DVK15,2015-05-05 04:00,5,22.1,22.3,22.1,22.25,178
DVK15,2015-05-05 04:30,5,22.25,22.3,22.1,22.2,126
DVK15,2015-05-05 05:00,5,22.2,22.45,22.2,22.35,250
DVK15,2015-05-05 05:30,5,22.4,22.55,22.4,22.55,231
DVK15,2015-05-05 06:00,5,22.55,22.6,22.35,22.4,560
DVK15,2015-05-05 06:30,5,22.45,22.55,22.35,22.45,253
DVK15,2015-05-05 07:00,5,22.45,22.5,22.25,22.5,333
DVK15,2015-05-05 07:30,5,22.5,22.85,22.5,22.75,1375
DVK15,2015-05-05 08:00,5,22.75,22.75,22.5,22.5,1659
DVK15,2015-05-05 08:30,5,22.5,22.75,22.4,22.75,467
DVK15,2015-05-05 09:00,5,22.75,23.05,22.75,22.85,1201
DVK15,2015-05-05 09:30,5,22.85,23.1,22.75,22.8,1562
DVK15,2015-05-05 10:00,5,22.8,23.3,22.8,23.3,3815
DVK15,2015-05-05 10:30,5,23.3,23.3,23.15,23.15,393
DVK15,2015-05-05 11:00,5,23.15,23.15,22.95,22.95,145
DVK15,2015-05-05 11:30,5,22.9,22.95,22.9,22.95,32
DVK15,2015-05-05 12:00,5,22.95,23.15,22.95,23.15,78
DVK15,2015-05-05 12:30,5,22.95,23,22.9,23,35
DVK15,2015-05-05 13:00,5,23,23,22.9,22.9,15
DVK15,2015-05-05 13:30,5,23,23,23,23,3
DVK15,2015-05-05 14:30,5,23.1,23.2,23.1,23.2,5
DVK15,2015-05-06 02:00,6,23.15,23.35,23.15,23.2,342
DVK15,2015-05-06 02:30,6,23.2,23.6,23,23.35,2075
DVK15,2015-05-06 03:00,6,23.35,23.35,23.1,23.15,1241
DVK15,2015-05-06 03:30,6,23.25,23.5,23.25,23.4,644
DVK15,2015-05-06 04:00,6,23.4,23.45,23.1,23.35,379
DVK15,2015-05-06 04:30,6,23.3,23.4,23.25,23.4,269
DVK15,2015-05-06 05:00,6,23.4,23.5,23.25,23.4,312
DVK15,2015-05-06 05:30,6,23.45,23.45,23.3,23.4,100
DVK15,2015-05-06 06:00,6,23.4,23.4,23.15,23.15,542
DVK15,2015-05-06 06:30,6,23.15,23.25,23.1,23.25,153
DVK15,2015-05-06 07:00,6,23.25,23.35,23.2,23.3,197
DVK15,2015-05-06 07:30,6,23.25,23.5,23.25,23.5,683
DVK15,2015-05-06 08:00,6,23.45,23.55,23.2,23.2,1551
DVK15,2015-05-06 08:30,6,23.25,23.65,23.2,23.55,3642
DVK15,2015-05-06 09:00,6,23.55,23.75,23.45,23.45,1420
DVK15,2015-05-06 09:30,6,23.45,23.65,23.3,23.4,1120
DVK15,2015-05-06 10:00,6,23.4,23.6,23.35,23.35,2793
DVK15,2015-05-06 10:30,6,23.35,23.5,23.3,23.35,159
DVK15,2015-05-06 11:00,6,23.35,23.45,23.35,23.45,416
DVK15,2015-05-06 11:30,6,23.5,23.5,23.5,23.5,4
DVK15,2015-05-06 12:00,6,23.5,23.6,23.5,23.55,46
DVK15,2015-05-06 12:30,6,23.6,23.75,23.6,23.75,14
DVK15,2015-05-06 13:00,6,23.65,23.9,23.65,23.9,75
DVK15,2015-05-06 13:30,6,23.95,23.95,23.95,23.95,2
DVK15,2015-05-06 14:30,6,23.5,23.5,23.45,23.5,6
DVK15,2015-05-07 02:00,7,24,24.15,23.95,24,744
DVK15,2015-05-07 02:30,7,24,24.2,23.7,23.9,313
DVK15,2015-05-07 03:00,7,24.05,24.1,23.9,23.95,137
DVK15,2015-05-07 03:30,7,24.05,24.1,23.95,23.95,343
DVK15,2015-05-07 04:00,7,24.05,24.35,24,24.25,1066
DVK15,2015-05-07 04:30,7,24.1,24.35,24,24,217
DVK15,2015-05-07 05:00,7,23.95,23.95,23.8,23.9,264
DVK15,2015-05-07 06:00,7,23.75,23.8,23.65,23.75,275
DVK15,2015-05-07 06:30,7,23.7,23.7,23.4,23.4,149
DVK15,2015-05-07 07:00,7,23.45,23.5,23.05,23.1,691
DVK15,2015-05-07 07:30,7,23.1,23.3,22.95,23.3,378
DVK15,2015-05-07 08:00,7,23.25,23.25,23.1,23.2,514
DVK15,2015-05-07 08:30,7,23.15,23.4,23.1,23.4,894
DVK15,2015-05-07 09:00,7,23.45,23.55,23.1,23.25,890
DVK15,2015-05-07 09:30,7,23.25,23.3,23.05,23.05,931
DVK15,2015-05-07 10:00,7,23.1,23.1,22.8,23.1,1065
DVK15,2015-05-07 10:30,7,23.05,23.1,23,23.1,245
DVK15,2015-05-07 11:00,7,23.1,23.1,22.95,22.95,68
DVK15,2015-05-07 12:30,7,22.95,22.95,22.95,22.95,7
DVK15,2015-05-07 14:30,7,23.05,23.05,23.05,23.05,8
DVK15,2015-05-08 02:00,8,22.55,22.65,22.55,22.65,414
DVK15,2015-05-08 02:30,8,22.6,22.75,22.5,22.5,537
DVK15,2015-05-08 03:00,8,22.55,22.6,22.45,22.55,448
DVK15,2015-05-08 03:30,8,22.5,22.55,22.4,22.45,924
DVK15,2015-05-08 04:00,8,22.45,22.5,22.45,22.5,55
DVK15,2015-05-08 04:30,8,22.5,22.5,22.45,22.45,38
DVK15,2015-05-08 05:00,8,22.55,22.55,22.45,22.45,79
DVK15,2015-05-08 05:30,8,22.4,22.4,22.4,22.4,129
DVK15,2015-05-08 06:00,8,22.35,22.4,22.25,22.25,56
DVK15,2015-05-08 06:30,8,22.3,22.35,22.3,22.35,81
DVK15,2015-05-08 07:00,8,22.4,22.4,22.25,22.25,119
DVK15,2015-05-08 07:30,8,22.25,22.25,21.6,21.7,1848
DVK15,2015-05-08 08:00,8,21.7,21.9,21.7,21.9,515
DVK15,2015-05-08 08:30,8,21.85,21.9,21.6,21.65,558
DVK15,2015-05-08 09:00,8,21.6,21.7,21.45,21.45,1139
DVK15,2015-05-08 09:30,8,21.5,21.5,21.25,21.3,1707
DVK15,2015-05-08 10:00,8,21.3,21.35,21,21.05,2868
DVK15,2015-05-08 10:30,8,21.05,21.15,21.05,21.05,148
DVK15,2015-05-08 11:00,8,21,21.1,21,21.1,108
DVK15,2015-05-08 11:30,8,21.15,21.15,21.15,21.15,28
DVK15,2015-05-08 12:00,8,21.1,21.1,21.1,21.1,13
DVK15,2015-05-08 14:00,8,21,21,20.95,20.95,16
DVK15,2015-05-11 02:00,11,21.15,21.4,21.1,21.3,854
DVK15,2015-05-11 02:30,11,21.4,21.4,21.15,21.2,722
DVK15,2015-05-11 03:00,11,21.25,21.45,21.25,21.45,1728
DVK15,2015-05-11 03:30,11,21.45,21.55,21.45,21.5,611
DVK15,2015-05-11 04:00,11,21.5,21.6,21.4,21.55,402
DVK15,2015-05-11 04:30,11,21.5,21.5,21.4,21.5,113
DVK15,2015-05-11 05:00,11,21.5,21.5,21.45,21.45,128
DVK15,2015-05-11 05:30,11,21.45,21.45,21.45,21.45,10
DVK15,2015-05-11 06:00,11,21.4,21.4,21.25,21.3,110
DVK15,2015-05-11 06:30,11,21.15,21.15,21.15,21.15,1
DVK15,2015-05-11 07:00,11,21.1,21.15,21.05,21.1,541
DVK15,2015-05-11 07:30,11,21.15,21.25,21.15,21.25,161
DVK15,2015-05-11 08:00,11,21.25,21.3,21.25,21.25,56
DVK15,2015-05-11 08:30,11,21.3,21.4,21.25,21.3,206
DVK15,2015-05-11 09:00,11,21.35,21.35,21.25,21.35,427
DVK15,2015-05-11 09:30,11,21.4,21.45,21.15,21.15,331
DVK15,2015-05-11 10:00,11,21.2,21.2,21,21.2,1805
DVK15,2015-05-11 10:30,11,21.2,21.25,21.1,21.1,283
DVK15,2015-05-11 11:00,11,21.3,21.35,21.3,21.35,13
DVK15,2015-05-11 11:30,11,21.3,21.35,21.3,21.35,10
DVK15,2015-05-11 12:30,11,21.25,21.25,21.25,21.25,45
DVK15,2015-05-11 13:30,11,21.4,21.4,21.4,21.4,36
DVK15,2015-05-11 14:00,11,21.4,21.4,21.4,21.4,25
DVK15,2015-05-11 14:30,11,21.5,21.5,21.5,21.5,14
DVK15,2015-05-12 02:00,12,21.9,22.25,21.9,21.95,569
DVK15,2015-05-12 02:30,12,22,22.15,22,22.15,498
DVK15,2015-05-12 03:00,12,22.15,22.6,22.15,22.55,984
DVK15,2015-05-12 03:30,12,22.55,22.8,22.5,22.65,455
DVK15,2015-05-12 04:00,12,22.65,22.7,22.45,22.55,371
DVK15,2015-05-12 04:30,12,22.6,22.65,22.3,22.4,531
DVK15,2015-05-12 05:00,12,22.35,22.45,22.35,22.35,225
DVK15,2015-05-12 05:30,12,22.3,22.4,22.2,22.4,271
DVK15,2015-05-12 06:00,12,22.35,22.4,22.1,22.4,470
DVK15,2015-05-12 06:30,12,22.4,22.5,22.35,22.35,391
DVK15,2015-05-12 07:00,12,22.3,22.35,22.25,22.35,580
DVK15,2015-05-12 07:30,12,22.35,22.4,22.1,22.1,564
DVK15,2015-05-12 08:00,12,22.15,22.2,22.05,22.05,443
DVK15,2015-05-12 08:30,12,22.05,22.35,22.05,22.25,532
DVK15,2015-05-12 09:00,12,22.3,22.55,22.2,22.55,640
DVK15,2015-05-12 09:30,12,22.5,22.5,22.05,22.1,970
DVK15,2015-05-12 10:00,12,22.05,22.3,21.95,22.3,628
DVK15,2015-05-12 10:30,12,22.25,22.35,22.25,22.3,343
DVK15,2015-05-12 11:00,12,22.3,22.3,22.3,22.3,14
DVK15,2015-05-12 11:30,12,22.25,22.25,22.25,22.25,254
DVK15,2015-05-12 12:30,12,22.1,22.2,22.1,22.2,20
DVK15,2015-05-12 13:30,12,22.15,22.2,22,22,51
DVK15,2015-05-12 14:00,12,22.05,22.05,22.05,22.05,12
DVK15,2015-05-12 14:30,12,22.05,22.05,22.05,22.05,13
DVK15,2015-05-13 02:00,13,22,22,21.8,22,195
DVK15,2015-05-13 02:30,13,21.9,21.9,21.65,21.65,726
DVK15,2015-05-13 03:00,13,21.5,21.6,21.5,21.55,149
DVK15,2015-05-13 03:30,13,21.5,21.7,21.5,21.65,298
DVK15,2015-05-13 04:00,13,21.55,21.65,21.55,21.65,173
DVK15,2015-05-13 04:30,13,21.7,21.75,21.65,21.7,122
DVK15,2015-05-13 05:00,13,21.7,21.75,21.65,21.7,63
DVK15,2015-05-13 05:30,13,21.7,21.7,21.65,21.65,291
DVK15,2015-05-13 06:00,13,21.65,21.75,21.65,21.75,85
DVK15,2015-05-13 06:30,13,21.7,21.75,21.65,21.65,162
DVK15,2015-05-13 07:00,13,21.6,21.6,21.55,21.6,66
DVK15,2015-05-13 07:30,13,21.6,21.85,21.55,21.8,793
DVK15,2015-05-13 08:00,13,21.9,22.1,21.8,21.8,569
DVK15,2015-05-13 08:30,13,21.85,21.9,21.55,21.65,493
DVK15,2015-05-13 09:00,13,21.6,21.6,21.45,21.6,1048
DVK15,2015-05-13 09:30,13,21.6,22.25,21.6,22.15,1321
DVK15,2015-05-13 10:00,13,22.3,22.35,22.1,22.2,1560
DVK15,2015-05-13 10:30,13,22.2,22.25,22.15,22.25,776
DVK15,2015-05-13 11:00,13,22.15,22.4,22.05,22.4,166
DVK15,2015-05-13 11:30,13,22.45,22.55,22.25,22.25,113
DVK15,2015-05-13 12:00,13,22.1,22.15,22.1,22.15,34
DVK15,2015-05-13 12:30,13,22.2,22.2,22.2,22.2,5
DVK15,2015-05-13 13:00,13,22.2,22.25,22.2,22.25,37
DVK15,2015-05-13 13:30,13,22.25,22.25,22.25,22.25,2
DVK15,2015-05-13 14:00,13,22.3,22.3,22.15,22.15,14
DVK15,2015-05-13 14:30,13,22.25,22.25,22.25,22.25,4
DVK15,2015-05-14 02:00,14,22.3,22.75,22.15,22.4,411
DVK15,2015-05-14 02:30,14,22.4,22.55,22.15,22.15,940
DVK15,2015-05-14 03:00,14,22.25,22.4,22.15,22.25,312
DVK15,2015-05-14 03:30,14,22.2,22.2,21.9,21.95,180
DVK15,2015-05-14 04:00,14,22.05,22.05,22,22,17
DVK15,2015-05-14 04:30,14,21.95,22,21.85,22,226
DVK15,2015-05-14 05:00,14,22.05,22.05,21.9,22,43
DVK15,2015-05-14 05:30,14,22.05,22.05,21.95,21.95,53
DVK15,2015-05-14 06:00,14,21.95,22.05,21.9,21.9,195
DVK15,2015-05-14 06:30,14,21.9,21.9,21.75,21.8,36
DVK15,2015-05-14 07:00,14,21.8,21.8,21.8,21.8,17
DVK15,2015-05-14 07:30,14,21.85,21.85,21.8,21.8,63
DVK15,2015-05-14 08:00,14,21.75,21.75,21.6,21.7,337
DVK15,2015-05-14 08:30,14,21.65,21.7,21.55,21.55,250
DVK15,2015-05-14 09:00,14,21.65,21.65,21.4,21.45,630
DVK15,2015-05-14 09:30,14,21.45,21.5,21.25,21.3,1075
DVK15,2015-05-14 10:00,14,21.25,21.5,21.25,21.35,1041
DVK15,2015-05-14 10:30,14,21.35,21.45,21.35,21.45,149
DVK15,2015-05-14 11:00,14,21.4,21.4,21.4,21.4,5
DVK15,2015-05-14 11:30,14,21.35,21.35,21.35,21.35,15
DVK15,2015-05-14 12:00,14,21.35,21.35,21.35,21.35,57
DVK15,2015-05-14 13:00,14,21.35,21.35,21.35,21.35,4
DVK15,2015-05-14 13:30,14,21.35,21.35,21.35,21.35,12
DVK15,2015-05-14 14:00,14,21.35,21.35,21.3,21.3,25
DVK15,2015-05-14 14:30,14,21.4,21.4,21.4,21.4,10
DVK15,2015-05-15 02:00,15,21.2,21.3,21.1,21.25,368
DVK15,2015-05-15 02:30,15,21.25,21.3,21.2,21.3,470
DVK15,2015-05-15 03:00,15,21.3,21.3,21.1,21.2,456
DVK15,2015-05-15 03:30,15,21.2,21.2,21,21,247
DVK15,2015-05-15 04:00,15,21,21,20.85,20.85,122
DVK15,2015-05-15 04:30,15,20.85,21.05,20.8,21,884
DVK15,2015-05-15 05:00,15,21,21.15,21,21.15,665
DVK15,2015-05-15 05:30,15,21.15,21.15,21.1,21.15,188
DVK15,2015-05-15 06:00,15,21.1,21.3,21.1,21.2,83
DVK15,2015-05-15 06:30,15,21.25,21.25,21.1,21.1,64
DVK15,2015-05-15 07:00,15,21.15,21.15,21.05,21.1,29
DVK15,2015-05-15 07:30,15,21.15,21.2,21.1,21.1,135
DVK15,2015-05-15 08:00,15,21.15,21.45,21.15,21.45,443
DVK15,2015-05-15 08:30,15,21.45,21.55,21.4,21.5,462
DVK15,2015-05-15 09:00,15,21.55,21.85,21.55,21.75,886
DVK15,2015-05-15 09:30,15,21.75,21.9,21.65,21.75,1328
DVK15,2015-05-15 10:00,15,21.8,21.85,21.65,21.7,2094
DVK15,2015-05-15 10:30,15,21.75,21.75,21.7,21.75,822
DVK15,2015-05-15 11:00,15,21.65,21.65,21.65,21.65,58
DVK15,2015-05-15 11:30,15,21.7,21.75,21.65,21.65,65
DVK15,2015-05-15 13:30,15,21.6,21.6,21.6,21.6,100
DVK15,2015-05-15 14:00,15,21.6,21.6,21.6,21.6,1
DVK15,2015-05-18 02:00,18,21.75,21.75,21.4,21.45,248
DVK15,2015-05-18 02:30,18,21.4,21.55,21.35,21.5,522
DVK15,2015-05-18 03:00,18,21.45,21.55,21.25,21.45,367
DVK15,2015-05-18 03:30,18,21.5,21.5,21.35,21.35,259
DVK15,2015-05-18 04:00,18,21.35,21.45,21.35,21.4,396
DVK15,2015-05-18 04:30,18,21.35,21.55,21.35,21.5,369
DVK15,2015-05-18 05:00,18,21.55,21.75,21.55,21.7,489
DVK15,2015-05-18 05:30,18,21.65,21.75,21.55,21.55,133
DVK15,2015-05-18 06:00,18,21.5,21.75,21.5,21.75,450
DVK15,2015-05-18 06:30,18,21.8,21.9,21.7,21.7,1370
DVK15,2015-05-18 07:00,18,21.7,21.7,21.6,21.7,112
DVK15,2015-05-18 07:30,18,21.7,21.7,21.5,21.6,309
DVK15,2015-05-18 08:00,18,21.55,21.6,21.35,21.35,702
DVK15,2015-05-18 08:30,18,21.4,21.45,21.3,21.3,2028
DVK15,2015-05-18 09:00,18,21.35,21.45,21.2,21.35,1596
DVK15,2015-05-18 09:30,18,21.35,21.35,21.15,21.2,467
DVK15,2015-05-18 10:00,18,21.15,21.3,20.85,20.85,4628
DVK15,2015-05-18 10:30,18,20.85,20.85,20.65,20.75,318
DVK15,2015-05-18 11:00,18,20.75,20.75,20.7,20.7,20
DVK15,2015-05-18 11:30,18,20.8,20.85,20.8,20.8,39
DVK15,2015-05-18 12:00,18,20.85,20.85,20.8,20.8,26
DVK15,2015-05-18 12:30,18,20.8,20.8,20.8,20.8,54
DVK15,2015-05-18 13:00,18,20.8,20.8,20.8,20.8,12
DVK15,2015-05-18 13:30,18,20.8,20.8,20.8,20.8,22
DVK15,2015-05-18 14:00,18,20.8,20.8,20.8,20.8,7
DVK15,2015-05-18 14:30,18,20.85,20.85,20.85,20.85,15
DVK15,2015-05-19 02:00,19,20.4,20.4,19.2,19.85,1283
DVK15,2015-05-19 02:30,19,19.85,19.95,19.85,19.95,1130
DVK15,2015-05-19 03:00,19,19.95,19.95,19.9,19.9,743
DVK15,2015-05-19 03:30,19,19.95,19.95,19.95,19.95,214
DVK15,2015-05-19 04:00,19,19.95,20.05,19.9,19.95,2043
DVK15,2015-05-19 04:30,19,19.95,20,19.85,20,515
DVK15,2015-05-19 05:00,19,19.95,20,19.9,19.9,246
DVK15,2015-05-19 05:30,19,19.9,19.95,19.85,19.9,595
DVK15,2015-05-19 06:00,19,19.9,19.95,19.9,19.95,272
DVK15,2015-05-19 06:30,19,19.95,19.95,19.95,19.95,265
DVK15,2015-05-19 07:00,19,19.95,20,19.95,19.95,468
DVK15,2015-05-19 07:30,19,19.95,20,19.9,19.95,1229
DVK15,2015-05-19 08:00,19,19.95,20.1,19.95,20.05,710
DVK15,2015-05-19 08:30,19,20.05,20.2,20,20.05,1580
DVK15,2015-05-19 09:00,19,20.05,20.2,19.95,20,2154
DVK15,2015-05-19 09:30,19,20,20,19.85,19.95,990
DVK15,2015-05-19 10:00,19,19.9,19.95,19.65,19.7,1049
DVK15,2015-05-19 10:30,19,19.7,19.8,19.7,19.8,207
DVK15,2015-05-19 11:00,19,19.8,19.85,19.8,19.8,142
DVK15,2015-05-19 11:30,19,19.8,19.85,19.8,19.85,332
DVK15,2015-05-19 12:30,19,19.8,19.8,19.7,19.7,66
DVK15,2015-05-19 13:00,19,19.75,19.75,19.75,19.75,9
DVK15,2015-05-19 13:30,19,19.8,19.8,19.8,19.8,30
DVK15,2015-05-19 14:00,19,19.8,19.8,19.8,19.8,84
DVK15,2015-05-19 14:30,19,19.9,19.9,19.8,19.85,51
DVK15,2015-05-20 02:00,20,20,20.15,20,20.05,571
DVK15,2015-05-20 02:30,20,19.95,20.05,19.85,20.05,699
DVK15,2015-05-20 03:00,20,20,20,20,20,50
DVK15,2015-05-20 03:30,20,20,20.15,20,20.15,60
DVK15,2015-05-20 04:00,20,20.3,20.45,20.2,20.2,364
DVK15,2015-05-20 04:30,20,20.2,20.25,20.2,20.25,125