DVM14,2013-10-18 09:30,18,22.5,22.5,22.5,22.5,1
DVM14,2013-10-22 09:30,22,22.25,22.25,22.25,22.25,2
DVM14,2013-10-23 08:30,23,22.4,22.5,22.4,22.45,623
DVM14,2013-10-23 09:00,23,22.45,22.45,22.45,22.45,506
DVM14,2013-10-24 03:00,24,22.4,22.4,22.4,22.4,500
DVM14,2013-10-24 03:30,24,22.45,22.45,22.45,22.45,1
DVM14,2013-10-24 04:00,24,22.45,22.45,22.45,22.45,99
DVM14,2013-10-24 07:00,24,22.4,22.4,22.4,22.4,50
DVM14,2013-10-24 09:00,24,22.4,22.4,22.4,22.4,56
DVM14,2013-10-24 09:30,24,22.45,22.45,22.45,22.45,8
DVM14,2013-10-24 10:00,24,22.4,22.4,22.4,22.4,315
DVM14,2013-10-25 07:30,25,22.4,22.4,22.4,22.4,4
DVM14,2013-10-28 07:30,28,22.5,22.5,22.5,22.5,2
DVM14,2013-10-28 09:30,28,22.55,22.55,22.55,22.55,4
DVM14,2013-10-28 11:00,28,22.55,22.55,22.55,22.55,2
DVM14,2013-10-29 08:30,29,22.45,22.45,22.45,22.45,10
DVM14,2013-10-29 09:00,29,22.5,22.5,22.5,22.5,8
DVM14,2013-10-30 05:00,30,22.45,22.45,22.45,22.45,50
DVM14,2013-10-30 05:30,30,22.5,22.5,22.5,22.5,150
DVM14,2013-10-30 07:30,30,22.5,22.5,22.5,22.5,9
DVM14,2013-10-30 08:00,30,22.5,22.5,22.5,22.5,191
DVM14,2013-10-30 08:30,30,22.5,22.5,22.5,22.5,100
DVM14,2013-10-30 10:30,30,22.6,22.6,22.6,22.6,4
DVM14,2013-10-31 04:00,31,22.5,22.5,22.5,22.5,9
DVM14,2013-10-31 05:00,31,22.4,22.4,22.4,22.4,2
DVM14,2013-10-31 06:00,31,22.5,22.5,22.5,22.5,391
DVM14,2013-10-31 07:30,31,22.5,22.5,22.5,22.5,50
DVM14,2013-10-31 08:30,31,22.5,22.65,22.5,22.65,358
DVM14,2013-10-31 09:30,31,22.55,22.55,22.5,22.5,49
DVM14,2013-10-31 10:00,31,22.5,22.5,22.5,22.5,1
DVM14,2013-11-01 08:30,1,22.35,22.35,22.35,22.35,1
DVM14,2013-11-01 09:30,1,22.55,22.55,22.55,22.55,2
DVM14,2013-11-01 10:00,1,22.6,22.6,22.6,22.6,4
DVM14,2013-11-05 02:30,5,22.5,22.5,22.5,22.5,20
DVM14,2013-11-05 05:30,5,22.55,22.55,22.55,22.55,15
DVM14,2013-11-05 06:00,5,22.55,22.55,22.55,22.55,135
DVM14,2013-11-05 07:30,5,22.6,22.7,22.6,22.7,101
DVM14,2013-11-05 09:00,5,22.6,22.6,22.6,22.6,10
DVM14,2013-11-05 09:30,5,22.55,22.55,22.5,22.5,90
DVM14,2013-11-06 09:00,6,22.5,22.6,22.5,22.6,20
DVM14,2013-11-06 09:30,6,22.5,22.5,22.5,22.5,40
DVM14,2013-11-06 10:00,6,22.45,22.45,22.45,22.45,210
DVM14,2013-11-07 06:30,7,22.3,22.3,22.3,22.3,20
DVM14,2013-11-07 07:00,7,22.3,22.3,22.3,22.3,1
DVM14,2013-11-07 09:30,7,22.45,22.45,22.45,22.45,1
DVM14,2013-11-08 06:30,8,22.6,22.6,22.6,22.6,21
DVM14,2013-11-08 07:00,8,22.6,22.6,22.6,22.6,309
DVM14,2013-11-08 07:30,8,22.7,22.7,22.7,22.7,100
DVM14,2013-11-08 10:00,8,22.6,22.6,22.6,22.6,5
DVM14,2013-11-13 02:30,13,22.55,22.55,22.55,22.55,5
DVM14,2013-11-13 03:00,13,22.55,22.55,22.55,22.55,92
DVM14,2013-11-13 04:30,13,22.6,22.6,22.6,22.6,100
DVM14,2013-11-13 06:30,13,22.6,22.6,22.6,22.6,100
DVM14,2013-11-13 07:00,13,22.6,22.6,22.6,22.6,47
DVM14,2013-11-13 09:00,13,22.6,22.6,22.6,22.6,100
DVM14,2013-11-14 09:30,14,22.6,22.6,22.6,22.6,10
DVM14,2013-11-14 10:00,14,22.45,22.45,22.45,22.45,100
DVM14,2013-11-15 09:00,15,22.5,22.5,22.5,22.5,104
DVM14,2013-11-18 03:30,18,22.5,22.5,22.4,22.4,15
DVM14,2013-11-18 09:30,18,22.45,22.45,22.45,22.45,50
DVM14,2013-11-19 02:30,19,22.5,22.5,22.5,22.5,10
DVM14,2013-11-19 03:00,19,22.5,22.5,22.5,22.5,30
DVM14,2013-11-19 04:00,19,22.5,22.5,22.5,22.5,250
DVM14,2013-11-19 04:30,19,22.5,22.5,22.5,22.5,5
DVM14,2013-11-19 05:00,19,22.45,22.45,22.45,22.45,10
DVM14,2013-11-19 08:30,19,22.45,22.45,22.45,22.45,90
DVM14,2013-11-19 09:00,19,22.5,22.5,22.5,22.5,100
DVM14,2013-11-19 09:30,19,22.45,22.45,22.45,22.45,100
DVM14,2013-11-20 03:00,20,22.4,22.4,22.4,22.4,100
DVM14,2013-11-20 09:00,20,22.4,22.4,22.4,22.4,10
DVM14,2013-11-21 02:30,21,22.55,22.55,22.55,22.55,60
DVM14,2013-11-21 04:30,21,22.3,22.3,22.3,22.3,3
DVM14,2013-11-21 07:00,21,22.35,22.35,22.35,22.35,2
DVM14,2013-11-21 09:30,21,22.35,22.35,22.35,22.35,40
DVM14,2013-11-21 10:00,21,22.35,22.35,22.35,22.35,5
DVM14,2013-11-22 03:30,22,22.05,22.05,22.05,22.05,1
DVM14,2013-11-22 07:00,22,22.45,22.45,22.45,22.45,1
DVM14,2013-11-22 08:00,22,22.35,22.35,22.35,22.35,1
DVM14,2013-11-22 10:00,22,22.25,22.25,22.25,22.25,99
DVM14,2013-11-26 09:30,26,21.95,21.95,21.95,21.95,20
DVM14,2013-11-27 02:00,27,21.8,21.8,21.7,21.7,105
DVM14,2013-11-27 06:00,27,21.65,21.65,21.65,21.65,25
DVM14,2013-11-27 06:30,27,21.65,21.65,21.65,21.65,1
DVM14,2013-11-29 10:00,29,21.8,21.8,21.8,21.8,5
DVM14,2013-12-02 03:30,2,21.75,21.75,21.75,21.75,1
DVM14,2013-12-02 09:30,2,21.75,21.75,21.75,21.75,100
DVM14,2013-12-03 03:00,3,21.85,21.85,21.85,21.85,100
DVM14,2013-12-03 04:00,3,21.8,21.8,21.8,21.8,1
DVM14,2013-12-03 09:30,3,21.9,21.9,21.9,21.9,5
DVM14,2013-12-06 10:00,6,21.8,21.8,21.8,21.8,40
DVM14,2013-12-09 05:30,9,21.6,21.6,21.6,21.6,2
DVM14,2013-12-09 07:00,9,21.55,21.55,21.55,21.55,10
DVM14,2013-12-10 07:00,10,21.5,21.5,21.5,21.5,100
DVM14,2013-12-10 10:30,10,21.5,21.5,21.5,21.5,3
DVM14,2013-12-13 09:30,13,21.75,21.75,21.75,21.75,1
DVM14,2013-12-13 10:00,13,21.75,21.75,21.75,21.75,30
DVM14,2013-12-16 09:00,16,21.5,21.5,21.5,21.5,12
DVM14,2013-12-17 10:00,17,21.65,21.65,21.65,21.65,2
DVM14,2013-12-18 02:30,18,21.4,21.4,21.4,21.4,12
DVM14,2013-12-18 03:00,18,21.45,21.45,21.45,21.45,100
DVM14,2013-12-18 04:30,18,21.3,21.3,21.3,21.3,10
DVM14,2013-12-18 08:30,18,21.3,21.3,21.3,21.3,45
DVM14,2013-12-18 09:00,18,21.2,21.2,21.2,21.2,30
DVM14,2013-12-20 06:00,20,20.75,20.75,20.75,20.75,13
DVM14,2013-12-20 10:00,20,20.75,20.75,20.75,20.75,1
DVM14,2013-12-27 02:00,27,20.75,20.75,20.65,20.65,40
DVM14,2013-12-27 07:00,27,20.6,20.6,20.6,20.6,12
DVM14,2014-01-02 08:30,2,20.8,20.8,20.8,20.8,35
DVM14,2014-01-06 08:00,6,20.55,20.55,20.5,20.5,33
DVM14,2014-01-06 09:30,6,20.65,20.65,20.65,20.65,100
DVM14,2014-01-07 08:30,7,20.5,20.5,20.5,20.5,1
DVM14,2014-01-08 04:30,8,20.45,20.45,20.45,20.45,200
DVM14,2014-01-08 08:00,8,20.4,20.4,20.4,20.4,5
DVM14,2014-01-08 08:30,8,20.45,20.45,20.45,20.45,6
DVM14,2014-01-09 04:00,9,20.4,20.4,20.4,20.4,3
DVM14,2014-01-09 07:30,9,20.3,20.3,20.3,20.3,125
DVM14,2014-01-09 08:00,9,20.25,20.25,20.25,20.25,19
DVM14,2014-01-09 09:30,9,20.25,20.35,20.25,20.35,499
DVM14,2014-01-15 09:00,15,20.15,20.15,20.15,20.15,7
DVM14,2014-01-16 04:30,16,20.3,20.3,20.3,20.3,3
DVM14,2014-01-16 07:30,16,20.4,20.4,20.4,20.4,3
DVM14,2014-01-20 07:00,20,20.3,20.3,20.3,20.3,6
DVM14,2014-01-20 07:30,20,20.3,20.3,20.3,20.3,12
DVM14,2014-01-20 08:30,20,20.3,20.3,20.3,20.3,20
DVM14,2014-01-20 09:00,20,20.25,20.25,20.25,20.25,6
DVM14,2014-01-20 10:00,20,20.25,20.3,20.25,20.25,121
DVM14,2014-01-21 07:30,21,20.2,20.2,20.2,20.2,20
DVM14,2014-01-21 09:00,21,20.15,20.15,20.15,20.15,9
DVM14,2014-01-21 09:30,21,20.2,20.2,20.2,20.2,11
DVM14,2014-01-21 10:00,21,20.2,20.25,20.2,20.25,66
DVM14,2014-01-22 04:30,22,20.3,20.3,20.3,20.3,10
DVM14,2014-01-22 07:30,22,20.2,20.2,20.2,20.2,22
DVM14,2014-01-22 08:00,22,20.2,20.2,20.2,20.2,9
DVM14,2014-01-22 08:30,22,20.25,20.25,20.25,20.25,1
DVM14,2014-01-22 09:00,22,20.2,20.25,20.2,20.25,10
DVM14,2014-01-22 09:30,22,20.25,20.25,20.25,20.25,12
DVM14,2014-01-22 10:00,22,20.25,20.3,20.25,20.25,40
DVM14,2014-01-23 04:30,23,20.25,20.25,20.25,20.25,1
DVM14,2014-01-23 05:00,23,20.2,20.2,20.15,20.15,20
DVM14,2014-01-23 08:30,23,20.55,20.55,20.5,20.55,121
DVM14,2014-01-23 09:00,23,20.6,20.6,20.55,20.55,54
DVM14,2014-01-23 09:30,23,20.55,20.55,20.55,20.55,19
DVM14,2014-01-23 10:00,23,20.5,20.65,20.5,20.65,163
DVM14,2014-01-24 04:00,24,20.9,20.9,20.9,20.9,37
DVM14,2014-01-24 05:00,24,21,21,21,21,1
DVM14,2014-01-24 06:30,24,20.8,20.8,20.8,20.8,50
DVM14,2014-01-24 07:00,24,20.8,20.8,20.8,20.8,6
DVM14,2014-01-24 08:30,24,20.85,20.85,20.85,20.85,12
DVM14,2014-01-24 09:00,24,20.85,21.1,20.85,21.1,53
DVM14,2014-01-24 09:30,24,21.15,21.15,21.15,21.15,1
DVM14,2014-01-24 10:00,24,21,21,20.95,20.95,17
DVM14,2014-01-27 02:30,27,21.05,21.05,21,21,20
DVM14,2014-01-27 04:30,27,21.05,21.05,21.05,21.05,1
DVM14,2014-01-27 05:00,27,21.1,21.1,21.1,21.1,1
DVM14,2014-01-27 05:30,27,21,21,21,21,6
DVM14,2014-01-27 08:00,27,20.95,20.95,20.95,20.95,124
DVM14,2014-01-27 08:30,27,21,21,21,21,2
DVM14,2014-01-27 09:00,27,21.05,21.15,21.05,21.15,13
DVM14,2014-01-27 09:30,27,21.15,21.15,21.05,21.05,4
DVM14,2014-01-28 04:00,28,21,21,20.9,20.9,4
DVM14,2014-01-28 04:30,28,20.9,20.9,20.8,20.8,12
DVM14,2014-01-28 05:00,28,20.85,20.85,20.85,20.85,3
DVM14,2014-01-28 09:30,28,20.8,20.8,20.8,20.8,10
DVM14,2014-01-28 10:00,28,20.7,20.75,20.7,20.75,230
DVM14,2014-01-29 02:30,29,20.45,20.45,20.45,20.45,50
DVM14,2014-01-29 03:00,29,20.45,20.6,20.45,20.6,110
DVM14,2014-01-29 03:30,29,20.55,20.55,20.55,20.55,17
DVM14,2014-01-29 06:30,29,20.9,20.9,20.9,20.9,5
DVM14,2014-01-29 07:30,29,21.1,21.1,21.1,21.1,5
DVM14,2014-01-29 08:00,29,21.15,21.2,21.15,21.2,100
DVM14,2014-01-29 08:30,29,21.25,21.25,21.25,21.25,80
DVM14,2014-01-29 09:00,29,21.15,21.15,21.1,21.15,144
DVM14,2014-01-29 09:30,29,21.1,21.1,21.1,21.1,36
DVM14,2014-01-29 10:00,29,21.05,21.05,20.95,20.95,60
DVM14,2014-01-30 03:00,30,21.25,21.3,21.25,21.3,101
DVM14,2014-01-30 03:30,30,21.25,21.25,21.25,21.25,1
DVM14,2014-01-30 07:30,30,21,21,21,21,50
DVM14,2014-01-30 08:00,30,20.8,20.8,20.8,20.8,40
DVM14,2014-01-30 08:30,30,20.8,20.95,20.8,20.95,77
DVM14,2014-01-30 10:00,30,20.95,21,20.95,21,162
DVM14,2014-01-31 04:00,31,21.3,21.3,21.3,21.3,1
DVM14,2014-01-31 05:00,31,21.25,21.25,21.25,21.25,36
DVM14,2014-01-31 05:30,31,21.35,21.4,21.35,21.4,5
DVM14,2014-01-31 07:00,31,21.65,21.65,21.65,21.65,40
DVM14,2014-01-31 07:30,31,21.65,21.65,21.65,21.65,106
DVM14,2014-01-31 08:00,31,21.65,21.65,21.5,21.5,1453
DVM14,2014-01-31 08:30,31,21.5,21.5,21.45,21.45,53
DVM14,2014-01-31 09:30,31,21.5,21.5,21.25,21.25,8
DVM14,2014-01-31 10:00,31,21.25,21.3,21.15,21.3,414
DVM14,2014-02-03 04:00,3,21.5,21.5,21.5,21.5,1000
DVM14,2014-02-03 04:30,3,21.5,21.5,21.5,21.5,120
DVM14,2014-02-03 05:30,3,21.4,21.4,21.4,21.4,1462
DVM14,2014-02-03 06:30,3,21.2,21.2,21.2,21.2,100
DVM14,2014-02-03 07:00,3,21.2,21.2,21.2,21.2,1
DVM14,2014-02-03 07:30,3,21.25,21.25,21.25,21.25,40
DVM14,2014-02-03 08:30,3,21.3,21.5,21.3,21.5,89
DVM14,2014-02-03 09:00,3,21.7,21.7,21.7,21.7,662
DVM14,2014-02-03 10:00,3,21.6,21.85,21.6,21.75,101
DVM14,2014-02-04 04:30,4,21.85,21.85,21.85,21.85,1
DVM14,2014-02-04 05:00,4,21.85,21.85,21.85,21.85,21
DVM14,2014-02-04 07:00,4,21.85,21.85,21.85,21.85,1
DVM14,2014-02-04 08:30,4,21.65,21.65,21.65,21.65,29
DVM14,2014-02-04 09:30,4,21.75,21.75,21.75,21.75,100
DVM14,2014-02-04 10:00,4,21.85,22,21.85,21.95,150
DVM14,2014-02-05 05:30,5,21.95,21.95,21.95,21.95,3
DVM14,2014-02-05 07:00,5,21.95,22.05,21.95,22.05,69
DVM14,2014-02-05 07:30,5,21.95,21.95,21.95,21.95,5
DVM14,2014-02-05 08:30,5,22.05,22.05,22.05,22.05,60
DVM14,2014-02-06 02:00,6,22.05,22.05,22,22,41
DVM14,2014-02-06 02:30,6,22.05,22.05,22.05,22.05,2
DVM14,2014-02-06 04:00,6,21.75,21.75,21.75,21.75,21
DVM14,2014-02-06 06:00,6,21.8,21.8,21.8,21.8,100
DVM14,2014-02-06 06:30,6,21.8,21.8,21.8,21.8,17
DVM14,2014-02-06 07:00,6,21.95,22,21.95,22,300
DVM14,2014-02-06 09:00,6,21.75,21.8,21.75,21.8,45
DVM14,2014-02-06 09:30,6,21.65,21.65,21.65,21.65,40
DVM14,2014-02-06 10:00,6,21.6,21.7,21.6,21.7,82
DVM14,2014-02-07 02:00,7,21.45,21.45,21.45,21.45,7
DVM14,2014-02-07 03:00,7,21.5,21.5,21.5,21.5,1
DVM14,2014-02-07 04:00,7,21.45,21.45,21.4,21.4,28
DVM14,2014-02-07 07:00,7,21.3,21.3,21.2,21.2,4
DVM14,2014-02-07 07:30,7,21.3,21.3,21,21,2935
DVM14,2014-02-07 08:00,7,20.95,20.95,20.95,20.95,3
DVM14,2014-02-07 08:30,7,20.95,20.95,20.9,20.9,23
DVM14,2014-02-07 09:30,7,21,21,20.95,20.95,8
DVM14,2014-02-07 10:00,7,20.8,20.8,20.75,20.75,200
DVM14,2014-02-10 02:00,10,20.85,20.85,20.85,20.85,20
DVM14,2014-02-10 03:30,10,20.85,20.85,20.85,20.85,100
DVM14,2014-02-10 07:30,10,20.85,20.85,20.85,20.85,100
DVM14,2014-02-10 08:30,10,20.7,20.7,20.7,20.7,100
DVM14,2014-02-10 09:30,10,20.75,20.8,20.75,20.8,90
DVM14,2014-02-11 02:30,11,20.6,20.6,20.6,20.6,3010
DVM14,2014-02-11 04:00,11,20.5,20.5,20.45,20.45,7
DVM14,2014-02-11 07:30,11,20.55,20.55,20.55,20.55,1
DVM14,2014-02-11 09:00,11,20.55,20.55,20.55,20.55,7
DVM14,2014-02-12 04:30,12,20.15,20.15,20.15,20.15,2
DVM14,2014-02-12 05:00,12,20.2,20.2,20.2,20.2,55
DVM14,2014-02-12 08:30,12,20.2,20.2,20.15,20.15,23
DVM14,2014-02-12 09:00,12,20.25,20.25,20.25,20.25,60
DVM14,2014-02-12 10:00,12,20.35,20.35,20.35,20.35,50
DVM14,2014-02-13 03:00,13,20.55,20.55,20.55,20.55,50
DVM14,2014-02-13 03:30,13,20.55,20.55,20.55,20.55,2
DVM14,2014-02-13 04:30,13,20.65,20.65,20.65,20.65,3
DVM14,2014-02-13 07:00,13,20.65,20.65,20.65,20.65,15
DVM14,2014-02-13 07:30,13,20.8,20.8,20.8,20.8,50
DVM14,2014-02-13 08:00,13,20.8,20.8,20.8,20.8,1
DVM14,2014-02-13 09:30,13,20.5,20.5,20.5,20.5,2
DVM14,2014-02-13 10:00,13,20.4,20.4,20.35,20.4,171
DVM14,2014-02-14 03:00,14,20.2,20.2,20.2,20.2,10
DVM14,2014-02-14 04:00,14,20.15,20.15,20.15,20.15,47
DVM14,2014-02-14 08:00,14,20.3,20.3,20.3,20.3,1
DVM14,2014-02-14 08:30,14,20.3,20.3,20.3,20.3,19
DVM14,2014-02-14 09:00,14,20.2,20.2,20.2,20.2,60
DVM14,2014-02-14 10:00,14,20.15,20.3,20.15,20.25,130
DVM14,2014-02-14 10:30,14,20.25,20.25,20.25,20.25,50
DVM14,2014-02-17 02:00,17,20.1,20.1,20.1,20.1,3080
DVM14,2014-02-17 02:30,17,20.1,20.1,20.1,20.1,10
DVM14,2014-02-17 04:00,17,20.1,20.15,20.1,20.15,113
DVM14,2014-02-17 05:00,17,20.05,20.05,20.05,20.05,209
DVM14,2014-02-17 07:30,17,20.1,20.1,20.1,20.1,50
DVM14,2014-02-17 09:00,17,20.1,20.1,20.1,20.1,1
DVM14,2014-02-17 09:30,17,20.1,20.2,20.1,20.2,11
DVM14,2014-02-17 10:30,17,20.15,20.15,20.15,20.15,1
DVM14,2014-02-18 02:30,18,20.2,20.2,20.2,20.2,50
DVM14,2014-02-18 03:00,18,20.15,20.15,20.15,20.15,5
DVM14,2014-02-18 03:30,18,20.3,20.3,20.3,20.3,25
DVM14,2014-02-18 06:30,18,19.95,20,19.95,20,116
DVM14,2014-02-18 08:00,18,20.1,20.1,20.1,20.1,2
DVM14,2014-02-18 08:30,18,20.05,20.1,20.05,20.1,65
DVM14,2014-02-18 09:00,18,20.15,20.15,20.15,20.15,18
DVM14,2014-02-18 09:30,18,20.1,20.1,20.1,20.1,1
DVM14,2014-02-18 10:00,18,20.1,20.15,20.05,20.1,218
DVM14,2014-02-19 02:30,19,20.05,20.1,20.05,20.1,3
DVM14,2014-02-19 04:00,19,20.05,20.05,20.05,20.05,84
DVM14,2014-02-19 06:30,19,20.1,20.1,20.1,20.1,24
DVM14,2014-02-19 07:00,19,20.1,20.1,20.1,20.1,626
DVM14,2014-02-19 08:30,19,20.05,20.05,20,20.05,7
DVM14,2014-02-19 09:00,19,20.05,20.05,20.05,20.05,5
DVM14,2014-02-19 10:00,19,20.05,20.05,19.95,19.95,16
DVM14,2014-02-20 02:00,20,20.4,20.4,20.4,20.4,5
DVM14,2014-02-20 06:30,20,20.3,20.3,20.3,20.3,12
DVM14,2014-02-20 08:30,20,20.2,20.4,20.2,20.4,419
DVM14,2014-02-20 09:00,20,20.4,20.4,20.4,20.4,100
DVM14,2014-02-20 09:30,20,20.15,20.15,20.15,20.15,1
DVM14,2014-02-20 10:00,20,20.2,20.2,20.2,20.2,1
DVM14,2014-02-21 07:00,21,20,20.05,20,20.05,2
DVM14,2014-02-21 07:30,21,20,20,19.95,19.95,8
DVM14,2014-02-21 08:00,21,19.95,19.95,19.85,19.85,202
DVM14,2014-02-21 08:30,21,19.85,19.9,19.85,19.9,115
DVM14,2014-02-21 09:00,21,19.85,19.9,19.85,19.9,118
DVM14,2014-02-21 09:30,21,19.9,19.9,19.75,19.75,142
DVM14,2014-02-21 10:00,21,19.7,19.75,19.65,19.65,525
DVM14,2014-02-24 03:00,24,19.7,19.7,19.7,19.7,6
DVM14,2014-02-24 03:30,24,19.7,19.7,19.7,19.7,6
DVM14,2014-02-24 04:00,24,19.75,19.75,19.75,19.75,100
DVM14,2014-02-24 04:30,24,19.8,19.85,19.8,19.85,26
DVM14,2014-02-24 07:30,24,19.8,19.8,19.8,19.8,175
DVM14,2014-02-24 08:00,24,19.9,19.9,19.9,19.9,175
DVM14,2014-02-24 08:30,24,19.8,19.8,19.8,19.8,1
DVM14,2014-02-24 09:00,24,19.8,19.8,19.8,19.8,361
DVM14,2014-02-24 09:30,24,19.8,19.8,19.8,19.8,176
DVM14,2014-02-24 10:00,24,19.75,19.75,19.75,19.75,3
DVM14,2014-02-25 02:00,25,19.9,19.9,19.9,19.9,1
DVM14,2014-02-25 03:30,25,19.85,19.85,19.8,19.8,4
DVM14,2014-02-25 05:00,25,19.8,19.8,19.8,19.8,1
DVM14,2014-02-25 08:00,25,19.7,19.75,19.7,19.75,6
DVM14,2014-02-25 08:30,25,19.7,19.8,19.7,19.8,19
DVM14,2014-02-25 09:00,25,19.85,19.85,19.75,19.75,40
DVM14,2014-02-25 09:30,25,19.7,19.7,19.7,19.7,14
DVM14,2014-02-25 10:00,25,19.65,19.65,19.6,19.6,15
DVM14,2014-02-26 03:00,26,19.65,19.65,19.65,19.65,1
DVM14,2014-02-26 04:30,26,19.6,19.6,19.6,19.6,2
DVM14,2014-02-26 06:30,26,19.65,19.65,19.65,19.65,19
DVM14,2014-02-26 08:30,26,19.65,19.8,19.65,19.8,33
DVM14,2014-02-26 09:00,26,19.75,19.75,19.7,19.7,127
DVM14,2014-02-26 10:00,26,19.65,19.65,19.6,19.6,26
DVM14,2014-02-27 02:00,27,19.7,19.7,19.7,19.7,5
DVM14,2014-02-27 03:00,27,19.8,19.8,19.8,19.8,1
DVM14,2014-02-27 03:30,27,20.1,20.1,20.1,20.1,1
DVM14,2014-02-27 04:00,27,20.15,20.15,20.05,20.05,56
DVM14,2014-02-27 05:00,27,20.1,20.1,20.1,20.1,10
DVM14,2014-02-27 05:30,27,20.05,20.05,20.05,20.05,50
DVM14,2014-02-27 06:00,27,20,20,20,20,21
DVM14,2014-02-27 08:30,27,20,20,20,20,1
DVM14,2014-02-27 09:00,27,20,20,20,20,1
DVM14,2014-02-27 09:30,27,19.95,19.95,19.95,19.95,16
DVM14,2014-02-27 10:00,27,19.9,19.9,19.9,19.9,17
DVM14,2014-02-28 05:00,28,20.1,20.1,20.1,20.1,27
DVM14,2014-02-28 05:30,28,20.1,20.1,20.05,20.05,25
DVM14,2014-02-28 06:00,28,20.15,20.15,20.1,20.15,19
DVM14,2014-02-28 06:30,28,20.1,20.1,20.1,20.1,35
DVM14,2014-02-28 07:00,28,20.05,20.05,20.05,20.05,6
DVM14,2014-02-28 07:30,28,20,20.05,19.95,19.95,31
DVM14,2014-02-28 08:00,28,19.9,19.9,19.9,19.9,15
DVM14,2014-02-28 09:00,28,19.8,19.8,19.8,19.8,17
DVM14,2014-02-28 10:00,28,19.8,19.85,19.8,19.8,176
DVM14,2014-03-03 02:00,3,20.3,20.4,20.3,20.4,8
DVM14,2014-03-03 02:30,3,20.45,20.45,20.45,20.45,5
DVM14,2014-03-03 03:00,3,20.35,20.45,20.35,20.45,138
DVM14,2014-03-03 03:30,3,20.3,20.5,20.3,20.5,62
DVM14,2014-03-03 04:00,3,20.5,20.5,20.5,20.5,54
DVM14,2014-03-03 04:30,3,20.55,20.6,20.55,20.6,9
DVM14,2014-03-03 05:00,3,20.6,20.6,20.6,20.6,11
DVM14,2014-03-03 05:30,3,20.75,20.8,20.75,20.8,20
DVM14,2014-03-03 06:00,3,20.8,20.8,20.8,20.8,1
DVM14,2014-03-03 06:30,3,20.75,20.75,20.5,20.5,38
DVM14,2014-03-03 07:30,3,20.55,20.55,20.55,20.55,16
DVM14,2014-03-03 08:00,3,20.55,20.6,20.55,20.6,346
DVM14,2014-03-03 08:30,3,20.5,20.5,20.45,20.5,133
DVM14,2014-03-03 09:00,3,20.5,20.65,20.5,20.65,274
DVM14,2014-03-03 09:30,3,20.65,20.65,20.6,20.65,113
DVM14,2014-03-03 10:00,3,20.7,20.95,20.7,20.95,147
DVM14,2014-03-04 02:00,4,20.65,20.65,20.45,20.45,46
DVM14,2014-03-04 02:30,4,20.5,20.6,20.5,20.55,159
DVM14,2014-03-04 03:00,4,20.5,20.5,20.5,20.5,5
DVM14,2014-03-04 03:30,4,20.45,20.45,20.4,20.4,7
DVM14,2014-03-04 04:00,4,20.45,20.45,20.45,20.45,3
DVM14,2014-03-04 04:30,4,20.4,20.4,20.25,20.25,40
DVM14,2014-03-04 05:00,4,20.15,20.2,20.15,20.2,19
DVM14,2014-03-04 06:00,4,20.05,20.05,20.05,20.05,10
DVM14,2014-03-04 07:00,4,20.1,20.1,20.1,20.1,18
DVM14,2014-03-04 07:30,4,20.1,20.1,20.1,20.1,2
DVM14,2014-03-04 08:30,4,20.05,20.1,20,20,462
DVM14,2014-03-04 09:00,4,20.1,20.1,20.1,20.1,6
DVM14,2014-03-04 09:30,4,20.05,20.05,20,20,105
DVM14,2014-03-04 10:00,4,19.9,19.9,19.85,19.85,86
DVM14,2014-03-05 02:30,5,19.8,19.8,19.8,19.8,30
DVM14,2014-03-05 04:00,5,19.9,19.9,19.9,19.9,29
DVM14,2014-03-05 05:30,5,19.85,19.85,19.85,19.85,1
DVM14,2014-03-05 07:00,5,19.85,19.85,19.85,19.85,1
DVM14,2014-03-05 07:30,5,19.8,19.8,19.8,19.8,4
DVM14,2014-03-05 09:00,5,19.8,19.8,19.8,19.8,6
DVM14,2014-03-05 09:30,5,19.8,19.85,19.8,19.85,91
DVM14,2014-03-05 10:00,5,19.8,19.9,19.8,19.9,252
DVM14,2014-03-06 04:00,6,19.75,19.75,19.75,19.75,17
DVM14,2014-03-06 05:00,6,19.8,19.8,19.8,19.8,29
DVM14,2014-03-06 06:30,6,19.8,19.85,19.8,19.85,37
DVM14,2014-03-06 07:30,6,19.8,19.9,19.8,19.85,17
DVM14,2014-03-06 08:00,6,19.8,19.8,19.75,19.75,13
DVM14,2014-03-06 08:30,6,19.75,19.75,19.75,19.75,2
DVM14,2014-03-06 09:00,6,19.8,19.8,19.8,19.8,30
DVM14,2014-03-06 09:30,6,19.75,19.75,19.75,19.75,135
DVM14,2014-03-06 10:00,6,19.75,19.8,19.75,19.75,238
DVM14,2014-03-07 03:00,7,19.9,20,19.9,20,43
DVM14,2014-03-07 03:30,7,20,20,20,20,7
DVM14,2014-03-07 05:00,7,19.9,19.9,19.9,19.9,4
DVM14,2014-03-07 07:00,7,19.9,19.9,19.9,19.9,3
DVM14,2014-03-07 07:30,7,19.8,19.8,19.8,19.8,9
DVM14,2014-03-07 08:00,7,19.85,19.85,19.85,19.85,10
DVM14,2014-03-07 08:30,7,19.9,20.1,19.9,20.05,121
DVM14,2014-03-07 09:00,7,19.95,19.95,19.9,19.95,70
DVM14,2014-03-07 09:30,7,19.95,19.95,19.95,19.95,302
DVM14,2014-03-07 10:00,7,20.1,20.2,20.1,20.15,270
DVM14,2014-03-10 03:00,10,20.25,20.25,20.1,20.1,252
DVM14,2014-03-10 04:00,10,20.05,20.05,20,20,18
DVM14,2014-03-10 05:30,10,20.05,20.05,20,20,5
DVM14,2014-03-10 06:30,10,20.1,20.1,20.1,20.1,6
DVM14,2014-03-10 07:00,10,20.15,20.15,20.1,20.1,2
DVM14,2014-03-10 07:30,10,20.15,20.15,20.15,20.15,6
DVM14,2014-03-10 08:00,10,20.15,20.2,20.15,20.2,3
DVM14,2014-03-10 08:30,10,20.2,20.2,20.2,20.2,13
DVM14,2014-03-10 09:00,10,20.2,20.3,20.15,20.3,25
DVM14,2014-03-10 09:30,10,20.35,20.45,20.35,20.45,24
DVM14,2014-03-10 11:00,10,20.45,20.45,20.3,20.35,79
DVM14,2014-03-11 03:00,11,20.25,20.25,20.15,20.15,116
DVM14,2014-03-11 03:30,11,20.2,20.2,20.2,20.2,1
DVM14,2014-03-11 04:00,11,20.25,20.25,20.25,20.25,6
DVM14,2014-03-11 04:30,11,20.3,20.35,20.3,20.3,47
DVM14,2014-03-11 05:00,11,20.25,20.25,20.25,20.25,1
DVM14,2014-03-11 07:00,11,20.25,20.25,20.25,20.25,10
DVM14,2014-03-11 07:30,11,20.3,20.3,20.25,20.25,9
DVM14,2014-03-11 08:00,11,20.25,20.25,20.15,20.15,26
DVM14,2014-03-11 09:00,11,20.25,20.25,20.25,20.25,20
DVM14,2014-03-11 09:30,11,20.1,20.1,20,20,8
DVM14,2014-03-11 10:30,11,20.1,20.15,20.1,20.15,71
DVM14,2014-03-11 11:00,11,20.2,20.4,20.2,20.3,61
DVM14,2014-03-12 03:00,12,20.5,20.6,20.5,20.6,41
DVM14,2014-03-12 03:30,12,20.6,20.7,20.6,20.6,305
DVM14,2014-03-12 04:00,12,20.65,20.65,20.65,20.65,6
DVM14,2014-03-12 05:30,12,20.65,20.7,20.65,20.7,10
DVM14,2014-03-12 06:00,12,20.75,20.75,20.7,20.7,14
DVM14,2014-03-12 07:30,12,20.65,20.7,20.65,20.7,3
DVM14,2014-03-12 09:00,12,20.6,20.6,20.6,20.6,101
DVM14,2014-03-12 09:30,12,20.5,20.5,20.5,20.5,2
DVM14,2014-03-12 10:00,12,20.4,20.4,20.3,20.3,4
DVM14,2014-03-12 10:30,12,20.35,20.35,20.35,20.35,1
DVM14,2014-03-13 03:00,13,20.3,20.3,20.3,20.3,2
DVM14,2014-03-13 03:30,13,20.35,20.35,20.3,20.3,11
DVM14,2014-03-13 04:00,13,20.3,20.3,20.3,20.3,2
DVM14,2014-03-13 04:30,13,20.25,20.35,20.25,20.35,17
DVM14,2014-03-13 06:00,13,20.3,20.3,20.3,20.3,7
DVM14,2014-03-13 08:30,13,20.3,20.35,20.3,20.35,5
DVM14,2014-03-13 09:30,13,20.5,20.5,20.5,20.5,5
DVM14,2014-03-13 10:00,13,20.6,20.65,20.45,20.5,12
DVM14,2014-03-13 10:30,13,20.65,20.65,20.55,20.6,12
DVM14,2014-03-13 11:00,13,20.75,20.85,20.7,20.85,16
DVM14,2014-03-14 03:00,14,21.05,21.05,20.95,20.95,124
DVM14,2014-03-14 03:30,14,20.95,21.1,20.95,21.05,1084
DVM14,2014-03-14 04:00,14,21,21.05,21,21,1754
DVM14,2014-03-14 04:30,14,20.95,20.95,20.95,20.95,11
DVM14,2014-03-14 05:00,14,20.95,20.95,20.9,20.9,154
DVM14,2014-03-14 05:30,14,20.95,21,20.95,21,29
DVM14,2014-03-14 06:00,14,21.05,21.1,21.05,21.1,20
DVM14,2014-03-14 06:30,14,21.1,21.2,21.1,21.2,94
DVM14,2014-03-14 07:00,14,21.2,21.45,21.2,21.45,183
DVM14,2014-03-14 07:30,14,21.5,21.5,21.3,21.3,631
DVM14,2014-03-14 08:00,14,21.2,21.2,21.2,21.2,2
DVM14,2014-03-14 08:30,14,21.1,21.15,21.05,21.1,205
DVM14,2014-03-14 09:00,14,21.15,21.2,21.05,21.1,273
DVM14,2014-03-14 10:00,14,21.2,21.4,21.2,21.4,152
DVM14,2014-03-14 10:30,14,21.15,21.15,21,21,80
DVM14,2014-03-14 11:00,14,20.95,21.1,20.95,21.1,165
DVM14,2014-03-17 03:00,17,20.9,21.1,20.9,20.95,67
DVM14,2014-03-17 03:30,17,20.9,20.9,20.7,20.7,116
DVM14,2014-03-17 04:00,17,20.75,20.8,20.7,20.8,160
DVM14,2014-03-17 04:30,17,20.75,20.75,20.75,20.75,60
DVM14,2014-03-17 05:00,17,20.7,20.7,20.7,20.7,8
DVM14,2014-03-17 05:30,17,20.65,20.65,20.65,20.65,1
DVM14,2014-03-17 07:30,17,20.85,20.85,20.85,20.85,190
DVM14,2014-03-17 08:00,17,20.75,20.75,20.75,20.75,1
DVM14,2014-03-17 08:30,17,20.7,20.7,20.55,20.6,48
DVM14,2014-03-17 09:00,17,20.6,20.75,20.6,20.7,61
DVM14,2014-03-17 10:00,17,20.65,20.65,20.4,20.45,278
DVM14,2014-03-17 10:30,17,20.5,20.5,20.45,20.45,191
DVM14,2014-03-17 11:00,17,20.5,20.55,20.45,20.55,364
DVM14,2014-03-18 03:00,18,20.65,20.7,20.65,20.7,27
DVM14,2014-03-18 03:30,18,20.65,20.65,20.65,20.65,2
DVM14,2014-03-18 04:00,18,20.65,20.7,20.65,20.65,28
DVM14,2014-03-18 04:30,18,20.65,20.65,20.65,20.65,2
DVM14,2014-03-18 05:00,18,20.65,20.65,20.6,20.6,8
DVM14,2014-03-18 05:30,18,20.6,20.6,20.55,20.55,251
DVM14,2014-03-18 06:00,18,20.55,20.55,20.55,20.55,6
DVM14,2014-03-18 06:30,18,20.5,20.5,20.15,20.3,28
DVM14,2014-03-18 07:00,18,20.25,20.3,20.25,20.3,84
DVM14,2014-03-18 07:30,18,20.25,20.35,20.25,20.35,105
DVM14,2014-03-18 08:00,18,20.35,20.35,20.35,20.35,2
DVM14,2014-03-18 08:30,18,20.3,20.3,20.3,20.3,8
DVM14,2014-03-18 09:00,18,20.25,20.25,20.05,20.1,522
DVM14,2014-03-18 09:30,18,20.05,20.2,20.05,20.2,58
DVM14,2014-03-18 10:00,18,20.15,20.2,20.15,20.2,20
DVM14,2014-03-18 11:00,18,20.2,20.25,20.2,20.25,9
DVM14,2014-03-19 03:00,19,20.15,20.2,20.15,20.2,13
DVM14,2014-03-19 03:30,19,20.3,20.3,20.2,20.2,45
DVM14,2014-03-19 04:00,19,20.15,20.15,20.1,20.1,49
DVM14,2014-03-19 04:30,19,20.1,20.2,20.1,20.15,31
DVM14,2014-03-19 05:00,19,20.1,20.1,20.1,20.1,30
DVM14,2014-03-19 05:30,19,20.1,20.15,20.05,20.05,34
DVM14,2014-03-19 06:00,19,20.05,20.05,20,20,31
DVM14,2014-03-19 06:30,19,20,20.05,19.95,20.05,7
DVM14,2014-03-19 07:00,19,20,20,20,20,43
DVM14,2014-03-19 07:30,19,19.95,20,19.95,20,40
DVM14,2014-03-19 08:00,19,20,20.05,20,20,38
DVM14,2014-03-19 08:30,19,20.1,20.1,20,20,49
DVM14,2014-03-19 09:00,19,20.05,20.05,19.95,20.05,68
DVM14,2014-03-19 09:30,19,20.1,20.1,20.05,20.1,31
DVM14,2014-03-19 10:00,19,20.05,20.1,20,20.05,43
DVM14,2014-03-19 10:30,19,20.05,20.1,20.05,20.05,60
DVM14,2014-03-19 11:00,19,20.05,20.05,20,20.05,145
DVM14,2014-03-20 03:00,20,20.35,20.35,20,20.05,348
DVM14,2014-03-20 03:30,20,19.95,20,19.9,19.9,190
DVM14,2014-03-20 04:00,20,19.95,20,19.95,19.95,79
DVM14,2014-03-20 04:30,20,19.95,20.05,19.95,20.05,13
DVM14,2014-03-20 05:00,20,20.05,20.1,20.05,20.1,5
DVM14,2014-03-20 05:30,20,20.15,20.25,20.1,20.25,9
DVM14,2014-03-20 06:00,20,20.25,20.25,20.25,20.25,1
DVM14,2014-03-20 06:30,20,20.15,20.15,20.15,20.15,4
DVM14,2014-03-20 07:00,20,20.1,20.1,20.1,20.1,29
DVM14,2014-03-20 07:30,20,20.1,20.1,20.1,20.1,10
DVM14,2014-03-20 08:30,20,20.1,20.1,20,20.1,77
DVM14,2014-03-20 09:00,20,19.95,20,19.8,19.85,45
DVM14,2014-03-20 09:30,20,19.85,19.9,19.85,19.9,125
DVM14,2014-03-20 10:00,20,19.9,20,19.9,20,4
DVM14,2014-03-20 10:30,20,19.95,19.95,19.95,19.95,4
DVM14,2014-03-20 11:00,20,19.85,19.85,19.75,19.8,22
DVM14,2014-03-21 03:00,21,19.55,19.55,19.45,19.45,179
DVM14,2014-03-21 03:30,21,19.65,19.7,19.5,19.55,70
DVM14,2014-03-21 04:00,21,19.6,19.65,19.6,19.65,22
DVM14,2014-03-21 04:30,21,19.65,19.65,19.6,19.6,22
DVM14,2014-03-21 05:00,21,19.6,19.6,19.6,19.6,2
DVM14,2014-03-21 05:30,21,19.7,19.7,19.7,19.7,20
DVM14,2014-03-21 06:00,21,19.7,19.7,19.65,19.65,7
DVM14,2014-03-21 06:30,21,19.75,19.75,19.75,19.75,7
DVM14,2014-03-21 07:00,21,19.75,19.75,19.75,19.75,2
DVM14,2014-03-21 07:30,21,19.8,19.8,19.8,19.8,10
DVM14,2014-03-21 08:00,21,19.8,19.8,19.75,19.75,53
DVM14,2014-03-21 08:30,21,19.75,19.8,19.7,19.75,42
DVM14,2014-03-21 09:00,21,19.8,19.9,19.8,19.9,33
DVM14,2014-03-21 09:30,21,19.9,19.9,19.9,19.9,7
DVM14,2014-03-21 10:00,21,19.85,19.9,19.8,19.8,282
DVM14,2014-03-21 11:00,21,19.85,19.9,19.8,19.8,350
DVM14,2014-03-21 11:30,21,19.8,19.8,19.8,19.8,55
DVM14,2014-03-24 03:00,24,19.65,19.75,19.65,19.65,56
DVM14,2014-03-24 03:30,24,19.75,19.8,19.7,19.75,433
DVM14,2014-03-24 04:00,24,19.75,20,19.75,20,81
DVM14,2014-03-24 04:30,24,20,20.05,20,20,37
DVM14,2014-03-24 05:00,24,19.9,19.9,19.9,19.9,2
DVM14,2014-03-24 06:00,24,19.95,19.95,19.95,19.95,8
DVM14,2014-03-24 06:30,24,19.95,19.95,19.95,19.95,10
DVM14,2014-03-24 07:00,24,19.95,19.95,19.95,19.95,15
DVM14,2014-03-24 07:30,24,19.9,19.9,19.85,19.85,42
DVM14,2014-03-24 08:00,24,19.9,19.9,19.85,19.85,18
DVM14,2014-03-24 08:30,24,19.8,20,19.75,19.95,131
DVM14,2014-03-24 09:00,24,20.05,20.25,20.05,20.25,186
DVM14,2014-03-24 09:30,24,20.35,20.35,20.3,20.35,10
DVM14,2014-03-24 10:00,24,20.45,20.5,20.35,20.35,78
DVM14,2014-03-24 10:30,24,20.4,20.4,20.4,20.4,28
DVM14,2014-03-24 11:00,24,20.35,20.4,20.35,20.4,447
DVM14,2014-03-25 03:00,25,20.25,20.25,19.95,20.05,164
DVM14,2014-03-25 03:30,25,20.05,20.15,20.05,20.15,89
DVM14,2014-03-25 04:00,25,20.15,20.15,20.05,20.05,119
DVM14,2014-03-25 04:30,25,20,20,20,20,22
DVM14,2014-03-25 06:00,25,19.95,19.95,19.9,19.9,6
DVM14,2014-03-25 06:30,25,19.85,19.85,19.8,19.85,23
DVM14,2014-03-25 07:30,25,19.85,19.85,19.8,19.8,10
DVM14,2014-03-25 08:00,25,19.85,19.85,19.8,19.85,294
DVM14,2014-03-25 08:30,25,19.85,19.9,19.85,19.9,40
DVM14,2014-03-25 09:00,25,19.85,19.9,19.85,19.9,27
DVM14,2014-03-25 09:30,25,19.95,20.1,19.95,20.1,130
DVM14,2014-03-25 10:00,25,20,20.05,19.95,20,207
DVM14,2014-03-25 10:30,25,20,20.15,20,20.1,29
DVM14,2014-03-25 11:00,25,20.1,20.15,20.05,20.1,193
DVM14,2014-03-26 03:00,26,19.75,19.8,19.65,19.8,329
DVM14,2014-03-26 03:30,26,19.8,19.8,19.75,19.75,8
DVM14,2014-03-26 04:00,26,19.7,19.7,19.5,19.6,97
DVM14,2014-03-26 04:30,26,19.55,19.6,19.5,19.6,5
DVM14,2014-03-26 05:00,26,19.65,19.65,19.65,19.65,50
DVM14,2014-03-26 05:30,26,19.6,19.6,19.6,19.6,361
DVM14,2014-03-26 06:00,26,19.6,19.6,19.5,19.5,19
DVM14,2014-03-26 06:30,26,19.6,19.65,19.6,19.6,23
DVM14,2014-03-26 07:00,26,19.55,19.55,19.5,19.5,19
DVM14,2014-03-26 07:30,26,19.65,19.7,19.65,19.65,305
DVM14,2014-03-26 08:00,26,19.65,19.65,19.65,19.65,1
DVM14,2014-03-26 08:30,26,19.65,19.75,19.65,19.75,123
DVM14,2014-03-26 09:00,26,19.75,19.75,19.75,19.75,1
DVM14,2014-03-26 09:30,26,19.75,19.75,19.75,19.75,8
DVM14,2014-03-26 10:00,26,19.75,19.75,19.75,19.75,7
DVM14,2014-03-26 10:30,26,19.8,19.8,19.8,19.8,27
DVM14,2014-03-26 11:00,26,19.75,19.75,19.7,19.7,81
DVM14,2014-03-27 03:00,27,19.65,20.05,19.65,20.05,86
DVM14,2014-03-27 03:30,27,20,20.05,19.95,20,488
DVM14,2014-03-27 04:00,27,19.9,19.9,19.9,19.9,15
DVM14,2014-03-27 04:30,27,19.9,19.9,19.9,19.9,150
DVM14,2014-03-27 05:00,27,19.8,19.8,19.8,19.8,5
DVM14,2014-03-27 05:30,27,19.9,19.9,19.9,19.9,110
DVM14,2014-03-27 06:00,27,19.85,19.85,19.85,19.85,1
DVM14,2014-03-27 07:30,27,20,20.05,19.95,20,143
DVM14,2014-03-27 08:00,27,19.95,19.95,19.95,19.95,1
DVM14,2014-03-27 08:30,27,19.95,20.1,19.95,20,312
DVM14,2014-03-27 09:00,27,20,20,19.9,19.9,32
DVM14,2014-03-27 09:30,27,20.05,20.05,20.05,20.05,2
DVM14,2014-03-27 10:00,27,20.1,20.1,20,20,3
DVM14,2014-03-27 11:00,27,20.15,20.15,20,20,129
DVM14,2014-03-28 03:00,28,19.8,19.85,19.75,19.8,66
DVM14,2014-03-28 03:30,28,19.8,19.8,19.7,19.7,142
DVM14,2014-03-28 04:00,28,19.75,19.75,19.75,19.75,10
DVM14,2014-03-28 04:30,28,19.7,19.8,19.7,19.8,39
DVM14,2014-03-28 05:00,28,19.8,19.8,19.75,19.75,53
DVM14,2014-03-28 05:30,28,19.75,19.75,19.75,19.75,20
DVM14,2014-03-28 06:30,28,19.8,19.8,19.8,19.8,2
DVM14,2014-03-28 07:30,28,19.8,19.8,19.8,19.8,43
DVM14,2014-03-28 08:00,28,19.85,19.85,19.85,19.85,6
DVM14,2014-03-28 08:30,28,19.8,19.8,19.8,19.8,2
DVM14,2014-03-28 09:00,28,19.85,19.85,19.85,19.85,2
DVM14,2014-03-28 09:30,28,19.75,19.85,19.75,19.85,3
DVM14,2014-03-28 10:00,28,19.85,19.85,19.85,19.85,50
DVM14,2014-03-28 10:30,28,19.9,19.95,19.9,19.9,70
DVM14,2014-03-28 11:00,28,19.9,19.95,19.85,19.85,466
DVM14,2014-03-31 02:00,31,19.85,19.85,19.5,19.8,34
DVM14,2014-03-31 02:30,31,19.8,19.8,19.8,19.8,6
DVM14,2014-03-31 03:00,31,19.85,19.85,19.7,19.8,264
DVM14,2014-03-31 03:30,31,19.8,19.85,19.8,19.85,70
DVM14,2014-03-31 04:00,31,19.8,19.9,19.8,19.9,28
DVM14,2014-03-31 05:30,31,19.9,19.9,19.9,19.9,6
DVM14,2014-03-31 06:00,31,19.85,19.9,19.85,19.9,54
DVM14,2014-03-31 06:30,31,19.85,19.85,19.8,19.8,29
DVM14,2014-03-31 07:00,31,19.8,19.8,19.8,19.8,4
DVM14,2014-03-31 07:30,31,19.8,19.8,19.75,19.75,9
DVM14,2014-03-31 08:00,31,19.75,19.8,19.75,19.8,155
DVM14,2014-03-31 08:30,31,19.85,19.85,19.8,19.8,60
DVM14,2014-03-31 09:00,31,19.8,19.9,19.8,19.9,14
DVM14,2014-03-31 09:30,31,19.85,19.9,19.85,19.9,24
DVM14,2014-03-31 10:00,31,19.9,20,19.9,19.95,227
DVM14,2014-04-01 02:00,1,19.75,19.75,19.6,19.65,72
DVM14,2014-04-01 02:30,1,19.65,19.65,19.65,19.65,319
DVM14,2014-04-01 03:00,1,19.6,19.65,19.6,19.65,129
DVM14,2014-04-01 03:30,1,19.65,19.65,19.65,19.65,62
DVM14,2014-04-01 04:00,1,19.65,19.65,19.65,19.65,50
DVM14,2014-04-01 05:30,1,19.6,19.6,19.6,19.6,30
DVM14,2014-04-01 06:30,1,19.6,19.6,19.6,19.6,2
DVM14,2014-04-01 07:30,1,19.55,19.55,19.55,19.55,198
DVM14,2014-04-01 08:00,1,19.45,19.45,19.4,19.45,236
DVM14,2014-04-01 08:30,1,19.45,19.45,19.4,19.4,24
DVM14,2014-04-01 09:00,1,19.4,19.45,19.4,19.4,74
DVM14,2014-04-01 09:30,1,19.45,19.55,19.45,19.5,331
DVM14,2014-04-01 10:00,1,19.5,19.5,19.45,19.5,72
DVM14,2014-04-02 02:00,2,19.35,19.35,19.3,19.3,289
DVM14,2014-04-02 02:30,2,19.3,19.3,19.3,19.3,64
DVM14,2014-04-02 03:00,2,19.35,19.35,19.3,19.35,95
DVM14,2014-04-02 03:30,2,19.35,19.35,19.35,19.35,91
DVM14,2014-04-02 04:30,2,19.4,19.4,19.35,19.35,55
DVM14,2014-04-02 05:30,2,19.4,19.4,19.4,19.4,5
DVM14,2014-04-02 06:30,2,19.4,19.4,19.4,19.4,12
DVM14,2014-04-02 07:00,2,19.45,19.45,19.3,19.35,116
DVM14,2014-04-02 07:30,2,19.35,19.35,19.35,19.35,1
DVM14,2014-04-02 08:00,2,19.35,19.35,19.35,19.35,35
DVM14,2014-04-02 09:00,2,19.3,19.35,19.3,19.35,41
DVM14,2014-04-02 09:30,2,19.3,19.3,19.3,19.3,15
DVM14,2014-04-02 10:00,2,19.35,19.35,19.3,19.3,109
DVM14,2014-04-02 10:30,2,19.3,19.3,19.3,19.3,100
DVM14,2014-04-03 03:00,3,19.35,19.35,19.3,19.3,11
DVM14,2014-04-03 04:00,3,19.35,19.35,19.35,19.35,2
DVM14,2014-04-03 04:30,3,19.35,19.35,19.35,19.35,13
DVM14,2014-04-03 05:00,3,19.3,19.3,19.3,19.3,1
DVM14,2014-04-03 05:30,3,19.3,19.3,19.25,19.25,2757
DVM14,2014-04-03 06:30,3,19.25,19.3,19.25,19.3,39
DVM14,2014-04-03 07:00,3,19.25,19.3,19.2,19.2,149
DVM14,2014-04-03 07:30,3,19.2,19.3,19.1,19.2,161
DVM14,2014-04-03 08:00,3,19.1,19.1,19,19,56
DVM14,2014-04-03 08:30,3,19.05,19.05,19.05,19.05,7
DVM14,2014-04-03 09:30,3,19.15,19.2,19.15,19.15,55
DVM14,2014-04-03 10:00,3,19.1,19.1,19.05,19.1,163
DVM14,2014-04-04 02:00,4,19.05,19.05,18.95,19,218
DVM14,2014-04-04 03:00,4,19,19,19,19,100
DVM14,2014-04-04 03:30,4,19,19,19,19,151
DVM14,2014-04-04 04:00,4,19,19,19,19,2
DVM14,2014-04-04 04:30,4,18.95,18.95,18.95,18.95,3
DVM14,2014-04-04 05:30,4,18.95,18.95,18.95,18.95,3
DVM14,2014-04-04 06:00,4,18.95,18.95,18.95,18.95,25
DVM14,2014-04-04 06:30,4,18.9,18.95,18.9,18.95,70
DVM14,2014-04-04 07:00,4,18.9,18.9,18.9,18.9,227
DVM14,2014-04-04 07:30,4,18.8,18.8,18.75,18.8,413
DVM14,2014-04-04 08:30,4,18.9,18.9,18.9,18.9,53
DVM14,2014-04-04 09:00,4,18.75,18.85,18.7,18.85,119
DVM14,2014-04-04 09:30,4,18.8,18.9,18.8,18.9,15
DVM14,2014-04-04 10:00,4,18.9,18.9,18.85,18.85,9
DVM14,2014-04-07 02:30,7,19.35,19.4,19.35,19.4,248
DVM14,2014-04-07 03:00,7,19.4,19.4,19.4,19.4,579
DVM14,2014-04-07 04:00,7,19.3,19.3,19.3,19.3,81
DVM14,2014-04-07 04:30,7,19.35,19.35,19.35,19.35,34
DVM14,2014-04-07 05:00,7,19.35,19.35,19.35,19.35,16
DVM14,2014-04-07 05:30,7,19.35,19.35,19.35,19.35,10
DVM14,2014-04-07 06:00,7,19.4,19.4,19.4,19.4,6
DVM14,2014-04-07 07:30,7,19.35,19.35,19.3,19.3,36
DVM14,2014-04-07 08:30,7,19.4,19.45,19.35,19.35,126
DVM14,2014-04-07 09:00,7,19.3,19.3,19.3,19.3,24
DVM14,2014-04-07 09:30,7,19.5,19.5,19.5,19.5,5
DVM14,2014-04-07 10:00,7,19.45,19.45,19.45,19.45,8
DVM14,2014-04-08 03:30,8,19.35,19.35,19.3,19.3,118
DVM14,2014-04-08 04:00,8,19.35,19.4,19.35,19.4,4
DVM14,2014-04-08 04:30,8,19.4,19.65,19.4,19.65,128
DVM14,2014-04-08 05:00,8,19.6,19.6,19.6,19.6,1
DVM14,2014-04-08 05:30,8,19.65,19.7,19.65,19.7,145
DVM14,2014-04-08 06:00,8,19.65,19.65,19.6,19.6,255
DVM14,2014-04-08 06:30,8,19.6,19.65,19.6,19.65,101
DVM14,2014-04-08 07:30,8,19.55,19.55,19.55,19.55,70
DVM14,2014-04-08 08:00,8,19.65,19.65,19.65,19.65,281
DVM14,2014-04-08 08:30,8,19.6,19.6,19.6,19.6,5
DVM14,2014-04-08 09:00,8,19.6,19.7,19.6,19.7,19
DVM14,2014-04-08 09:30,8,19.7,19.7,19.5,19.5,18
DVM14,2014-04-08 10:00,8,19.4,19.45,19.35,19.4,328
DVM14,2014-04-09 03:00,9,19.3,19.35,19.25,19.25,21
DVM14,2014-04-09 03:30,9,19.25,19.25,19.25,19.25,1
DVM14,2014-04-09 04:00,9,19.25,19.25,19.25,19.25,4
DVM14,2014-04-09 05:30,9,19.3,19.3,19.3,19.3,4
DVM14,2014-04-09 06:00,9,19.25,19.25,19.25,19.25,25
DVM14,2014-04-09 06:30,9,19.15,19.2,19.15,19.15,42
DVM14,2014-04-09 07:00,9,19.15,19.15,19.15,19.15,9
DVM14,2014-04-09 08:30,9,19.2,19.2,19.15,19.15,139
DVM14,2014-04-09 09:00,9,19.2,19.2,19.2,19.2,2
DVM14,2014-04-09 10:00,9,19.15,19.15,19.1,19.1,25
DVM14,2014-04-10 02:30,10,19.05,19.05,19.05,19.05,9
DVM14,2014-04-10 03:00,10,19.05,19.05,19,19,29
DVM14,2014-04-10 03:30,10,19.05,19.15,19.05,19.15,272
DVM14,2014-04-10 04:00,10,19.2,19.3,19.2,19.3,19
DVM14,2014-04-10 04:30,10,19.35,19.35,19.3,19.3,41
DVM14,2014-04-10 05:00,10,19.25,19.25,19.25,19.25,3
DVM14,2014-04-10 05:30,10,19.2,19.2,19.1,19.15,12
DVM14,2014-04-10 06:00,10,19.1,19.15,19.05,19.05,19
DVM14,2014-04-10 06:30,10,19,19.1,19,19.1,20
DVM14,2014-04-10 07:00,10,19.15,19.15,19.15,19.15,5
DVM14,2014-04-10 07:30,10,19.1,19.1,19.1,19.1,23
DVM14,2014-04-10 08:00,10,19.05,19.05,19.05,19.05,4
DVM14,2014-04-10 08:30,10,19.05,19.1,19.05,19.1,8
DVM14,2014-04-10 09:00,10,19.15,19.15,19.15,19.15,5
DVM14,2014-04-10 09:30,10,19.1,19.15,19.1,19.15,21
DVM14,2014-04-10 10:00,10,19.25,19.3,19.25,19.25,29
DVM14,2014-04-11 02:00,11,19.6,19.6,19.45,19.45,3
DVM14,2014-04-11 02:30,11,19.4,19.5,19.4,19.5,6
DVM14,2014-04-11 03:00,11,19.55,19.6,19.55,19.55,22
DVM14,2014-04-11 03:30,11,19.6,19.8,19.55,19.8,191
DVM14,2014-04-11 04:00,11,19.85,19.85,19.75,19.75,117
DVM14,2014-04-11 04:30,11,19.8,19.9,19.75,19.75,150
DVM14,2014-04-11 05:30,11,19.75,19.75,19.75,19.75,16
DVM14,2014-04-11 06:00,11,19.75,19.95,19.75,19.95,563
DVM14,2014-04-11 06:30,11,19.9,19.9,19.85,19.9,28
DVM14,2014-04-11 07:00,11,19.85,19.85,19.85,19.85,1
DVM14,2014-04-11 07:30,11,19.9,19.9,19.9,19.9,23
DVM14,2014-04-11 08:00,11,19.95,20,19.95,20,6
DVM14,2014-04-11 08:30,11,19.9,19.9,19.85,19.9,16
DVM14,2014-04-11 09:00,11,19.9,19.95,19.9,19.9,89
DVM14,2014-04-11 09:30,11,19.9,19.9,19.7,19.7,158
DVM14,2014-04-11 10:00,11,19.75,19.75,19.7,19.75,43
DVM14,2014-04-14 02:00,14,19.9,19.9,19.75,19.75,61
DVM14,2014-04-14 02:30,14,19.85,19.9,19.85,19.9,34
DVM14,2014-04-14 03:00,14,19.95,20.05,19.95,20.05,63
DVM14,2014-04-14 03:30,14,20,20,20,20,54
DVM14,2014-04-14 04:00,14,20,20.35,20,20.3,240
DVM14,2014-04-14 04:30,14,20.35,20.35,20.25,20.35,140
DVM14,2014-04-14 05:00,14,20.2,20.25,20.15,20.15,44
DVM14,2014-04-14 05:30,14,20.1,20.1,20.1,20.1,20
DVM14,2014-04-14 07:00,14,19.95,19.95,19.8,19.8,120
DVM14,2014-04-14 07:30,14,19.75,19.8,19.7,19.8,222
DVM14,2014-04-14 08:00,14,19.8,19.8,19.8,19.8,12
DVM14,2014-04-14 08:30,14,19.85,19.95,19.85,19.95,30
DVM14,2014-04-14 09:00,14,19.9,19.9,19.9,19.9,18
DVM14,2014-04-14 09:30,14,19.8,19.85,19.65,19.65,91
DVM14,2014-04-14 10:00,14,19.65,19.75,19.65,19.75,101
DVM14,2014-04-15 02:00,15,19.75,19.75,19.7,19.75,54
DVM14,2014-04-15 02:30,15,19.75,19.8,19.75,19.8,19
DVM14,2014-04-15 03:00,15,19.85,19.9,19.8,19.85,252
DVM14,2014-04-15 03:30,15,19.8,19.85,19.8,19.85,23
DVM14,2014-04-15 04:00,15,19.8,19.9,19.8,19.9,73
DVM14,2014-04-15 04:30,15,19.95,20,19.95,19.95,15
DVM14,2014-04-15 05:00,15,19.9,19.9,19.9,19.9,52
DVM14,2014-04-15 05:30,15,19.85,19.85,19.8,19.8,40
DVM14,2014-04-15 06:00,15,19.75,19.75,19.7,19.7,22
DVM14,2014-04-15 06:30,15,19.75,19.75,19.75,19.75,3
DVM14,2014-04-15 07:00,15,19.7,19.7,19.7,19.7,12
DVM14,2014-04-15 08:00,15,19.7,19.75,19.7,19.75,231
DVM14,2014-04-15 08:30,15,19.75,19.75,19.6,19.65,268
DVM14,2014-04-15 09:00,15,19.7,19.9,19.7,19.9,60
DVM14,2014-04-15 09:30,15,19.95,20,19.95,20,11
DVM14,2014-04-15 10:00,15,20,20.25,20,20.25,518
DVM14,2014-04-16 02:00,16,20,20,19.65,19.8,186
DVM14,2014-04-16 02:30,16,19.85,19.95,19.85,19.85,575
DVM14,2014-04-16 03:00,16,19.85,19.9,19.75,19.8,340
DVM14,2014-04-16 03:30,16,19.65,19.7,19.65,19.7,7
DVM14,2014-04-16 04:00,16,19.65,19.65,19.65,19.65,5
DVM14,2014-04-16 04:30,16,19.65,19.7,19.65,19.7,106
DVM14,2014-04-16 05:30,16,19.6,19.65,19.6,19.6,30
DVM14,2014-04-16 06:00,16,19.6,19.65,19.6,19.65,154
DVM14,2014-04-16 06:30,16,19.6,19.6,19.6,19.6,270
DVM14,2014-04-16 07:00,16,19.6,19.6,19.6,19.6,96
DVM14,2014-04-16 07:30,16,19.6,19.6,19.5,19.5,10
DVM14,2014-04-16 08:00,16,19.5,19.5,19.5,19.5,201
DVM14,2014-04-16 08:30,16,19.45,19.65,19.45,19.6,127
DVM14,2014-04-16 09:00,16,19.6,19.6,19.5,19.55,24
DVM14,2014-04-16 09:30,16,19.55,19.55,19.5,19.5,86
DVM14,2014-04-16 10:00,16,19.55,19.55,19.4,19.45,612
DVM14,2014-04-17 02:00,17,19.15,19.4,19.1,19.35,18
DVM14,2014-04-17 02:30,17,19.35,19.4,19.25,19.25,184
DVM14,2014-04-17 03:00,17,19.25,19.4,19.25,19.25,482
DVM14,2014-04-17 03:30,17,19.25,19.3,19.25,19.3,120
DVM14,2014-04-17 04:00,17,19.3,19.4,19.3,19.4,83
DVM14,2014-04-17 04:30,17,19.4,19.5,19.4,19.5,97
DVM14,2014-04-17 05:00,17,19.55,19.55,19.55,19.55,7
DVM14,2014-04-17 05:30,17,19.5,19.5,19.5,19.5,12
DVM14,2014-04-17 06:30,17,19.3,19.3,19.3,19.3,8
DVM14,2014-04-17 07:00,17,19.3,19.4,19.25,19.25,163
DVM14,2014-04-17 07:30,17,19.25,19.35,19.25,19.35,49
DVM14,2014-04-17 08:00,17,19.3,19.35,19.3,19.35,24
DVM14,2014-04-17 08:30,17,19.4,19.4,19.3,19.35,164
DVM14,2014-04-17 09:00,17,19.35,19.4,19.35,19.35,865
DVM14,2014-04-17 09:30,17,19.3,19.3,19.3,19.3,48
DVM14,2014-04-17 10:00,17,19.3,19.35,19.2,19.3,652
DVM14,2014-04-17 10:30,17,19.3,19.3,19.3,19.3,18
DVM14,2014-04-22 02:00,22,19.1,19.1,18.85,18.85,267
DVM14,2014-04-22 02:30,22,18.85,18.85,18.75,18.8,610
DVM14,2014-04-22 03:00,22,18.8,18.85,18.8,18.8,40
DVM14,2014-04-22 03:30,22,18.8,18.8,18.75,18.75,684
DVM14,2014-04-22 04:00,22,18.8,18.85,18.75,18.75,300
DVM14,2014-04-22 04:30,22,18.75,18.75,18.75,18.75,114
DVM14,2014-04-22 05:00,22,18.75,18.75,18.65,18.7,3445
DVM14,2014-04-22 05:30,22,18.7,18.7,18.7,18.7,6
DVM14,2014-04-22 06:00,22,18.75,18.75,18.75,18.75,45
DVM14,2014-04-22 06:30,22,18.75,18.75,18.75,18.75,70
DVM14,2014-04-22 07:00,22,18.8,18.8,18.8,18.8,8
DVM14,2014-04-22 07:30,22,18.8,18.8,18.8,18.8,35
DVM14,2014-04-22 08:00,22,18.8,18.8,18.75,18.75,162
DVM14,2014-04-22 08:30,22,18.75,18.75,18.7,18.7,90
DVM14,2014-04-22 09:00,22,18.7,18.7,18.7,18.7,111
DVM14,2014-04-22 09:30,22,18.7,18.7,18.7,18.7,52
DVM14,2014-04-22 10:00,22,18.7,18.7,18.65,18.65,225
DVM14,2014-04-23 02:00,23,18.8,18.85,18.75,18.8,177
DVM14,2014-04-23 02:30,23,18.8,18.8,18.8,18.8,16
DVM14,2014-04-23 03:00,23,18.8,18.8,18.75,18.75,44
DVM14,2014-04-23 03:30,23,18.7,18.75,18.7,18.75,485
DVM14,2014-04-23 04:00,23,18.75,18.75,18.75,18.75,154
DVM14,2014-04-23 05:00,23,18.8,18.8,18.8,18.8,1
DVM14,2014-04-23 07:00,23,18.8,18.8,18.8,18.8,10
DVM14,2014-04-23 07:30,23,18.75,18.75,18.75,18.75,18
DVM14,2014-04-23 08:00,23,18.75,18.75,18.75,18.75,9
DVM14,2014-04-23 08:30,23,18.8,18.8,18.8,18.8,33
DVM14,2014-04-23 09:00,23,18.85,19,18.85,18.95,527
DVM14,2014-04-23 09:30,23,19,19,18.9,18.9,124
DVM14,2014-04-23 10:00,23,18.9,19,18.9,18.9,125
DVM14,2014-04-24 02:00,24,18.9,18.9,18.8,18.85,56
DVM14,2014-04-24 02:30,24,18.75,18.75,18.7,18.7,15
DVM14,2014-04-24 03:00,24,18.7,18.75,18.65,18.65,9
DVM14,2014-04-24 04:00,24,18.7,18.7,18.7,18.7,1
DVM14,2014-04-24 05:00,24,18.65,18.65,18.65,18.65,2
DVM14,2014-04-24 05:30,24,18.7,18.7,18.7,18.7,3
DVM14,2014-04-24 06:00,24,18.7,18.75,18.7,18.75,112
DVM14,2014-04-24 06:30,24,18.75,18.8,18.75,18.8,112
DVM14,2014-04-24 07:00,24,18.8,18.8,18.8,18.8,10
DVM14,2014-04-24 07:30,24,18.7,18.75,18.7,18.75,24
DVM14,2014-04-24 08:00,24,18.8,18.8,18.8,18.8,30
DVM14,2014-04-24 08:30,24,18.85,19.35,18.85,19.2,563
DVM14,2014-04-24 09:00,24,19.15,19.3,19.05,19.05,416
DVM14,2014-04-24 09:30,24,19.05,19.1,19.05,19.1,10
DVM14,2014-04-24 10:00,24,19.05,19.05,18.75,18.8,273
DVM14,2014-04-24 10:30,24,18.75,18.75,18.75,18.75,31
DVM14,2014-04-25 02:00,25,19,19.2,18.95,19.15,370
DVM14,2014-04-25 02:30,25,19.1,19.1,19.1,19.1,5
DVM14,2014-04-25 03:00,25,19.1,19.15,19.05,19.1,65
DVM14,2014-04-25 03:30,25,19.15,19.15,19.1,19.15,290
DVM14,2014-04-25 04:00,25,19.1,19.15,19.1,19.15,86
DVM14,2014-04-25 04:30,25,19.15,19.15,19.15,19.15,2
DVM14,2014-04-25 05:00,25,19.15,19.15,19.15,19.15,8
DVM14,2014-04-25 05:30,25,19.15,19.35,19.15,19.3,232
DVM14,2014-04-25 06:00,25,19.3,19.35,19.3,19.35,4
DVM14,2014-04-25 06:30,25,19.3,19.35,19.3,19.35,14
DVM14,2014-04-25 07:00,25,19.25,19.3,19.25,19.3,79
DVM14,2014-04-25 07:30,25,19.25,19.25,19.25,19.25,89
DVM14,2014-04-25 08:00,25,19.25,19.25,19.2,19.25,1276
DVM14,2014-04-25 08:30,25,19.25,19.4,19.25,19.4,499
DVM14,2014-04-25 09:00,25,19.35,19.35,19.3,19.3,401
DVM14,2014-04-25 09:30,25,19.35,19.4,19.3,19.4,172
DVM14,2014-04-25 10:00,25,19.4,19.5,19.35,19.4,2504
DVM14,2014-04-25 10:30,25,19.35,19.35,19.35,19.35,43
DVM14,2014-04-28 02:00,28,19.2,19.2,19,19.2,482
DVM14,2014-04-28 02:30,28,19.2,19.2,19.1,19.1,78
DVM14,2014-04-28 03:00,28,19.15,19.15,19.05,19.05,60
DVM14,2014-04-28 03:30,28,19.1,19.1,19,19.05,25
DVM14,2014-04-28 04:00,28,19.05,19.1,19.05,19.1,2
DVM14,2014-04-28 04:30,28,19.05,19.1,19.05,19.1,96
DVM14,2014-04-28 05:00,28,19.15,19.15,19.15,19.15,75
DVM14,2014-04-28 05:30,28,19.15,19.15,19.15,19.15,175
DVM14,2014-04-28 06:00,28,19.1,19.1,19.05,19.05,44
DVM14,2014-04-28 06:30,28,19.1,19.1,19.1,19.1,15
DVM14,2014-04-28 07:00,28,19.1,19.15,19.1,19.1,11
DVM14,2014-04-28 07:30,28,19.15,19.25,19.15,19.25,285
DVM14,2014-04-28 08:00,28,19.25,19.25,19.15,19.2,31
DVM14,2014-04-28 08:30,28,19.15,19.3,19.15,19.25,518
DVM14,2014-04-28 09:00,28,19.2,19.2,19.05,19.05,365
DVM14,2014-04-28 09:30,28,19.05,19.15,19.05,19.1,954
DVM14,2014-04-28 10:00,28,19.05,19.15,19.05,19.1,848
DVM14,2014-04-29 02:00,29,19,19,18.7,18.7,454
DVM14,2014-04-29 02:30,29,18.7,18.85,18.7,18.85,953
DVM14,2014-04-29 03:00,29,18.85,18.9,18.8,18.8,194
DVM14,2014-04-29 03:30,29,18.9,18.9,18.9,18.9,419
DVM14,2014-04-29 04:00,29,18.8,18.85,18.8,18.85,66
DVM14,2014-04-29 04:30,29,18.8,18.8,18.75,18.75,72
DVM14,2014-04-29 05:00,29,18.7,18.75,18.7,18.75,739
DVM14,2014-04-29 05:30,29,18.75,18.75,18.75,18.75,269
DVM14,2014-04-29 06:00,29,18.8,18.8,18.75,18.75,22
DVM14,2014-04-29 06:30,29,18.75,18.8,18.75,18.8,124
DVM14,2014-04-29 07:00,29,18.75,18.8,18.75,18.75,738
DVM14,2014-04-29 07:30,29,18.8,18.8,18.8,18.8,200
DVM14,2014-04-29 08:00,29,18.75,18.75,18.75,18.75,102
DVM14,2014-04-29 08:30,29,18.75,18.8,18.75,18.75,935
DVM14,2014-04-29 09:00,29,18.75,18.9,18.75,18.9,141
DVM14,2014-04-29 09:30,29,18.85,18.85,18.8,18.8,245
DVM14,2014-04-29 10:00,29,18.8,18.85,18.75,18.75,599
DVM14,2014-04-30 02:00,30,18.7,18.8,18.65,18.8,127
DVM14,2014-04-30 02:30,30,18.8,18.8,18.8,18.8,19
DVM14,2014-04-30 03:00,30,18.75,18.8,18.75,18.8,25
DVM14,2014-04-30 03:30,30,18.75,18.75,18.75,18.75,2
DVM14,2014-04-30 04:00,30,18.75,18.8,18.75,18.8,205
DVM14,2014-04-30 04:30,30,18.8,18.8,18.8,18.8,35
DVM14,2014-04-30 05:30,30,18.8,18.8,18.8,18.8,105
DVM14,2014-04-30 06:30,30,18.75,18.75,18.7,18.7,10
DVM14,2014-04-30 07:00,30,18.7,18.75,18.7,18.75,4
DVM14,2014-04-30 07:30,30,18.75,18.8,18.75,18.75,64
DVM14,2014-04-30 08:00,30,18.8,18.8,18.8,18.8,24
DVM14,2014-04-30 08:30,30,18.8,18.85,18.75,18.85,18
DVM14,2014-04-30 09:00,30,18.8,18.8,18.7,18.7,165
DVM14,2014-04-30 09:30,30,18.7,18.7,18.65,18.65,211
DVM14,2014-04-30 10:00,30,18.7,18.75,18.7,18.75,495
DVM14,2014-04-30 10:30,30,18.65,18.65,18.65,18.65,19
DVM14,2014-05-02 02:00,2,18.75,18.75,18.6,18.75,149
DVM14,2014-05-02 02:30,2,18.65,18.65,18.55,18.55,252
DVM14,2014-05-02 03:00,2,18.55,18.55,18.5,18.55,199
DVM14,2014-05-02 03:30,2,18.55,18.55,18.5,18.5,106
DVM14,2014-05-02 04:00,2,18.5,18.5,18.45,18.5,205
DVM14,2014-05-02 06:00,2,18.55,18.55,18.55,18.55,20
DVM14,2014-05-02 06:30,2,18.6,18.6,18.6,18.6,2
DVM14,2014-05-02 07:00,2,18.55,18.55,18.55,18.55,5
DVM14,2014-05-02 07:30,2,18.5,18.55,18.4,18.55,381
DVM14,2014-05-02 08:00,2,18.6,18.6,18.5,18.55,192
DVM14,2014-05-02 08:30,2,18.6,18.6,18.5,18.55,66
DVM14,2014-05-02 09:00,2,18.5,18.55,18.45,18.5,164
DVM14,2014-05-02 09:30,2,18.55,18.9,18.55,18.9,714
DVM14,2014-05-02 10:00,2,18.9,19.1,18.85,19.05,1182
DVM14,2014-05-05 02:00,5,18.9,18.95,18.9,18.9,99
DVM14,2014-05-05 02:30,5,18.95,18.95,18.9,18.9,34
DVM14,2014-05-05 03:00,5,18.9,19.15,18.9,19.1,268
DVM14,2014-05-05 03:30,5,19.2,19.35,19.15,19.35,194
DVM14,2014-05-05 04:00,5,19.35,19.4,19.3,19.35,179
DVM14,2014-05-05 04:30,5,19.35,19.35,19.3,19.3,12
DVM14,2014-05-05 05:00,5,19.35,19.35,19.35,19.35,4
DVM14,2014-05-05 06:00,5,19.35,19.35,19.35,19.35,38
DVM14,2014-05-05 06:30,5,19.3,19.3,19.3,19.3,1
DVM14,2014-05-05 07:00,5,19.3,19.3,19.3,19.3,62
DVM14,2014-05-05 07:30,5,19.25,19.3,19.25,19.3,5
DVM14,2014-05-05 08:00,5,19.3,19.3,19.25,19.25,7
DVM14,2014-05-05 08:30,5,19.3,19.35,19.2,19.2,60
DVM14,2014-05-05 09:00,5,19.15,19.15,19.05,19.05,97
DVM14,2014-05-05 09:30,5,19.05,19.05,18.95,19,47
DVM14,2014-05-05 10:00,5,19,19,18.85,18.85,409
DVM14,2014-05-06 02:00,6,18.65,18.85,18.55,18.55,233
DVM14,2014-05-06 02:30,6,18.55,18.65,18.55,18.65,49
DVM14,2014-05-06 03:00,6,18.65,18.8,18.65,18.8,176
DVM14,2014-05-06 03:30,6,18.8,18.8,18.75,18.75,30
DVM14,2014-05-06 04:00,6,18.75,18.75,18.75,18.75,1
DVM14,2014-05-06 04:30,6,18.75,18.8,18.75,18.8,60
DVM14,2014-05-06 05:00,6,18.8,18.8,18.8,18.8,3
DVM14,2014-05-06 05:30,6,18.8,18.85,18.8,18.85,12
DVM14,2014-05-06 06:00,6,18.85,18.95,18.85,18.95,212
DVM14,2014-05-06 06:30,6,18.95,18.95,18.9,18.9,23
DVM14,2014-05-06 07:00,6,18.85,19.1,18.85,19.05,492
DVM14,2014-05-06 07:30,6,19,19.25,19,19.2,302
DVM14,2014-05-06 08:00,6,19.15,19.15,19.05,19.15,383
DVM14,2014-05-06 08:30,6,19.2,19.3,19.15,19.25,324
DVM14,2014-05-06 09:00,6,19.25,19.25,19.25,19.25,293
DVM14,2014-05-06 09:30,6,19.25,19.3,19.2,19.3,1752
DVM14,2014-05-06 10:00,6,19.3,19.35,19.2,19.2,890
DVM14,2014-05-07 02:00,7,19.45,19.5,19.4,19.45,89
DVM14,2014-05-07 02:30,7,19.45,19.45,19.3,19.3,63
DVM14,2014-05-07 03:00,7,19.3,19.35,19.25,19.35,209
DVM14,2014-05-07 04:00,7,19.2,19.2,19.2,19.2,68
DVM14,2014-05-07 05:00,7,19.2,19.2,19.2,19.2,14
DVM14,2014-05-07 06:00,7,19.2,19.2,19.05,19.05,146
DVM14,2014-05-07 06:30,7,18.95,19.05,18.95,19.05,237
DVM14,2014-05-07 07:00,7,19,19,19,19,20
DVM14,2014-05-07 07:30,7,18.95,18.95,18.95,18.95,19
DVM14,2014-05-07 08:00,7,19,19.1,19,19.05,136
DVM14,2014-05-07 08:30,7,19,19,18.95,19,16
DVM14,2014-05-07 09:00,7,19,19.3,19,19.15,350
DVM14,2014-05-07 09:30,7,19.1,19.1,18.95,19,31
DVM14,2014-05-07 10:00,7,19,19,18.95,18.95,51
DVM14,2014-05-07 10:30,7,18.95,18.95,18.95,18.95,1
DVM14,2014-05-08 02:00,8,18.65,18.7,18.45,18.5,521
DVM14,2014-05-08 02:30,8,18.5,18.55,18.45,18.55,296
DVM14,2014-05-08 03:00,8,18.5,18.55,18.45,18.45,24
DVM14,2014-05-08 03:30,8,18.5,18.5,18.5,18.5,112
DVM14,2014-05-08 04:00,8,18.55,18.55,18.55,18.55,41
DVM14,2014-05-08 04:30,8,18.5,18.55,18.5,18.55,110
DVM14,2014-05-08 05:00,8,18.55,18.55,18.55,18.55,10
DVM14,2014-05-08 05:30,8,18.55,18.55,18.55,18.55,3
DVM14,2014-05-08 06:00,8,18.55,18.55,18.5,18.5,3
DVM14,2014-05-08 06:30,8,18.55,18.55,18.55,18.55,11
DVM14,2014-05-08 07:00,8,18.6,18.6,18.6,18.6,3
DVM14,2014-05-08 07:30,8,18.6,18.65,18.35,18.45,424
DVM14,2014-05-08 08:00,8,18.5,18.6,18.5,18.55,933
DVM14,2014-05-08 08:30,8,18.5,18.55,18.35,18.35,920
DVM14,2014-05-08 09:00,8,18.3,18.35,18.3,18.35,280
DVM14,2014-05-08 09:30,8,18.35,18.4,18.35,18.35,23
DVM14,2014-05-08 10:00,8,18.35,18.35,18.2,18.2,595
DVM14,2014-05-08 10:30,8,18.15,18.15,18.15,18.15,3
DVM14,2014-05-09 02:00,9,18.45,18.45,18.4,18.4,569
DVM14,2014-05-09 02:30,9,18.45,18.45,18.45,18.45,151
DVM14,2014-05-09 03:00,9,18.45,18.5,18.4,18.4,129
DVM14,2014-05-09 03:30,9,18.5,18.5,18.45,18.45,90
DVM14,2014-05-09 04:00,9,18.5,18.5,18.45,18.5,156
DVM14,2014-05-09 04:30,9,18.5,18.5,18.5,18.5,28
DVM14,2014-05-09 05:00,9,18.45,18.5,18.45,18.5,134
DVM14,2014-05-09 06:00,9,18.5,18.5,18.5,18.5,7
DVM14,2014-05-09 06:30,9,18.55,18.55,18.55,18.55,10
DVM14,2014-05-09 07:30,9,18.55,18.55,18.45,18.45,79
DVM14,2014-05-09 08:00,9,18.4,18.5,18.4,18.5,66
DVM14,2014-05-09 08:30,9,18.55,18.7,18.55,18.65,105
DVM14,2014-05-09 09:00,9,18.6,18.65,18.5,18.55,683
DVM14,2014-05-09 09:30,9,18.55,18.6,18.5,18.6,204
DVM14,2014-05-09 10:00,9,18.55,18.6,18.45,18.45,361
DVM14,2014-05-09 10:30,9,18.4,18.4,18.4,18.4,2
DVM14,2014-05-12 02:00,12,18.4,18.4,18.15,18.15,395
DVM14,2014-05-12 02:30,12,18.15,18.15,18.05,18.05,527
DVM14,2014-05-12 03:00,12,18.1,18.15,18.05,18.1,282
DVM14,2014-05-12 03:30,12,18.05,18.05,18,18,372
DVM14,2014-05-12 04:00,12,18.1,18.1,18.1,18.1,3
DVM14,2014-05-12 04:30,12,18.1,18.15,18.1,18.1,867
DVM14,2014-05-12 05:00,12,18.1,18.15,18.1,18.1,302
DVM14,2014-05-12 05:30,12,18.1,18.1,18.05,18.1,349
DVM14,2014-05-12 06:00,12,18.1,18.1,18.1,18.1,1
DVM14,2014-05-12 06:30,12,18.15,18.15,18.15,18.15,2
DVM14,2014-05-12 07:00,12,18.15,18.15,18.15,18.15,139
DVM14,2014-05-12 07:30,12,18.15,18.15,18.15,18.15,101
DVM14,2014-05-12 08:00,12,18.1,18.1,18.1,18.1,20
DVM14,2014-05-12 08:30,12,18.1,18.15,18.1,18.1,772
DVM14,2014-05-12 09:00,12,18.1,18.1,18.05,18.1,84
DVM14,2014-05-12 09:30,12,18.05,18.05,18.05,18.05,1
DVM14,2014-05-12 10:00,12,18.05,18.05,17.95,17.95,533
DVM14,2014-05-12 10:30,12,17.95,17.95,17.95,17.95,1
DVM14,2014-05-13 02:00,13,18,18,17.75,17.9,90
DVM14,2014-05-13 02:30,13,17.9,17.9,17.8,17.8,97
DVM14,2014-05-13 03:00,13,17.85,17.9,17.8,17.85,281
DVM14,2014-05-13 03:30,13,17.85,17.9,17.8,17.85,61
DVM14,2014-05-13 04:00,13,17.9,17.9,17.9,17.9,73
DVM14,2014-05-13 04:30,13,17.95,18,17.95,18,212
DVM14,2014-05-13 05:00,13,17.95,17.95,17.85,17.9,213
DVM14,2014-05-13 05:30,13,17.9,17.95,17.9,17.95,50
DVM14,2014-05-13 06:00,13,17.85,17.85,17.85,17.85,9
DVM14,2014-05-13 06:30,13,17.85,17.85,17.85,17.85,22
DVM14,2014-05-13 07:00,13,17.9,17.95,17.9,17.95,38
DVM14,2014-05-13 07:30,13,17.95,18,17.95,17.95,41
DVM14,2014-05-13 08:00,13,17.9,17.95,17.9,17.95,127
DVM14,2014-05-13 08:30,13,17.95,18,17.95,18,109
DVM14,2014-05-13 09:00,13,18,18,17.9,17.95,425
DVM14,2014-05-13 09:30,13,17.85,17.85,17.85,17.85,146
DVM14,2014-05-13 10:00,13,17.85,17.85,17.75,17.75,799
DVM14,2014-05-14 02:00,14,17.8,17.9,17.75,17.85,184
DVM14,2014-05-14 02:30,14,17.85,17.95,17.8,17.95,301
DVM14,2014-05-14 03:00,14,17.95,17.95,17.8,17.9,12
DVM14,2014-05-14 03:30,14,17.85,17.9,17.85,17.9,64
DVM14,2014-05-14 04:00,14,17.85,17.85,17.85,17.85,28
DVM14,2014-05-14 04:30,14,17.9,17.9,17.9,17.9,11
DVM14,2014-05-14 06:30,14,17.9,17.9,17.9,17.9,5
DVM14,2014-05-14 07:00,14,17.9,17.95,17.9,17.95,16
DVM14,2014-05-14 08:00,14,17.9,17.9,17.85,17.85,35
DVM14,2014-05-14 08:30,14,17.85,17.9,17.8,17.8,119
DVM14,2014-05-14 09:00,14,17.8,17.85,17.75,17.85,125
DVM14,2014-05-14 09:30,14,17.8,17.8,17.75,17.75,153
DVM14,2014-05-14 10:00,14,17.75,17.8,17.7,17.7,1021
DVM14,2014-05-14 10:30,14,17.7,17.7,17.7,17.7,11
DVM14,2014-05-15 02:00,15,17.85,17.85,17.55,17.65,572
DVM14,2014-05-15 02:30,15,17.65,17.65,17.6,17.6,57
DVM14,2014-05-15 03:00,15,17.65,17.75,17.65,17.7,76
DVM14,2014-05-15 03:30,15,17.75,18,17.75,17.95,818
DVM14,2014-05-15 04:00,15,17.9,17.9,17.7,17.7,385
DVM14,2014-05-15 04:30,15,17.8,17.8,17.7,17.75,26
DVM14,2014-05-15 05:00,15,17.8,17.8,17.8,17.8,172
DVM14,2014-05-15 05:30,15,17.8,17.85,17.8,17.85,210
DVM14,2014-05-15 06:00,15,17.8,17.8,17.8,17.8,170
DVM14,2014-05-15 06:30,15,17.85,17.85,17.75,17.75,9
DVM14,2014-05-15 07:30,15,17.8,17.85,17.8,17.85,31
DVM14,2014-05-15 08:00,15,17.9,17.95,17.85,17.95,226
DVM14,2014-05-15 08:30,15,17.95,18.25,17.95,18.15,1212
DVM14,2014-05-15 09:00,15,18.1,18.25,18.05,18.15,2056
DVM14,2014-05-15 09:30,15,18.15,18.15,18,18.05,906
DVM14,2014-05-15 10:00,15,18.1,18.4,18.1,18.3,1973
DVM14,2014-05-16 02:00,16,18.3,18.3,18.05,18.05,227
DVM14,2014-05-16 02:30,16,18.05,18.1,17.95,18.05,540
DVM14,2014-05-16 03:00,16,18.05,18.05,18,18,261
DVM14,2014-05-16 03:30,16,18.05,18.05,17.9,17.95,98
DVM14,2014-05-16 04:00,16,17.9,17.95,17.9,17.95,83
DVM14,2014-05-16 04:30,16,18,18.05,18,18.05,201
DVM14,2014-05-16 05:00,16,18.05,18.35,18.05,18.35,656
DVM14,2014-05-16 05:30,16,18.3,18.3,18.25,18.25,253
DVM14,2014-05-16 06:00,16,18.2,18.2,18.1,18.1,219
DVM14,2014-05-16 06:30,16,18.05,18.1,18,18.1,124
DVM14,2014-05-16 07:00,16,18.05,18.15,18.05,18.1,26
DVM14,2014-05-16 07:30,16,18.05,18.05,17.95,17.95,214
DVM14,2014-05-16 08:00,16,17.95,17.95,17.75,17.85,246
DVM14,2014-05-16 08:30,16,17.9,17.95,17.9,17.95,373
DVM14,2014-05-16 09:00,16,17.95,18.05,17.95,18.05,383
DVM14,2014-05-16 09:30,16,17.95,17.95,17.8,17.8,556
DVM14,2014-05-16 10:00,16,17.8,17.85,17.7,17.75,647
DVM14,2014-05-16 10:30,16,17.75,17.75,17.75,17.75,4
DVM14,2014-05-19 02:00,19,17.65,17.7,17.5,17.6,290
DVM14,2014-05-19 02:30,19,17.65,17.7,17.65,17.65,402
DVM14,2014-05-19 03:00,19,17.7,18,17.7,18,476
DVM14,2014-05-19 03:30,19,18,18.1,17.95,18.05,867
DVM14,2014-05-19 04:00,19,18,18,18,18,89
DVM14,2014-05-19 04:30,19,18.05,18.05,17.95,17.95,212
DVM14,2014-05-19 05:00,19,17.95,17.95,17.9,17.95,34
DVM14,2014-05-19 05:30,19,17.95,17.95,17.9,17.95,35
DVM14,2014-05-19 06:00,19,17.9,18,17.85,17.85,113
DVM14,2014-05-19 06:30,19,17.8,17.8,17.65,17.7,547
DVM14,2014-05-19 07:00,19,17.75,17.8,17.75,17.8,64
DVM14,2014-05-19 07:30,19,17.85,17.85,17.8,17.85,30
DVM14,2014-05-19 08:00,19,17.85,17.85,17.7,17.8,135
DVM14,2014-05-19 08:30,19,17.8,17.8,17.6,17.7,239
DVM14,2014-05-19 09:00,19,17.7,17.8,17.7,17.75,238
DVM14,2014-05-19 09:30,19,17.8,17.85,17.7,17.8,360
DVM14,2014-05-19 10:00,19,17.7,17.7,17.55,17.65,603
DVM14,2014-05-20 02:00,20,17.7,17.7,17.45,17.45,187
DVM14,2014-05-20 02:30,20,17.4,17.45,17.4,17.4,357
DVM14,2014-05-20 03:00,20,17.45,17.5,17.4,17.45,836
DVM14,2014-05-20 03:30,20,17.45,17.55,17.4,17.45,1442
DVM14,2014-05-20 04:00,20,17.4,17.5,17.35,17.35,657
DVM14,2014-05-20 04:30,20,17.4,17.45,17.4,17.4,78
DVM14,2014-05-20 05:00,20,17.45,17.45,17.35,17.4,60
DVM14,2014-05-20 05:30,20,17.35,17.45,17.35,17.4,108
DVM14,2014-05-20 06:00,20,17.35,17.35,17.25,17.3,696
DVM14,2014-05-20 06:30,20,17.3,17.35,17.3,17.3,218
DVM14,2014-05-20 07:00,20,17.35,17.35,17.25,17.25,248
DVM14,2014-05-20 07:30,20,17.3,17.35,17.25,17.3,165
DVM14,2014-05-20 08:00,20,17.3,17.3,17.25,17.3,105
DVM14,2014-05-20 08:30,20,17.3,17.35,17.25,17.35,713
DVM14,2014-05-20 09:00,20,17.4,17.4,17.35,17.4,381
DVM14,2014-05-20 09:30,20,17.4,17.4,17.3,17.35,702
DVM14,2014-05-20 10:00,20,17.35,17.35,17.2,17.2,891
DVM14,2014-05-20 10:30,20,17.2,17.25,17.2,17.25,35
DVM14,2014-05-21 02:00,21,17.45,17.5,17.25,17.4,152
DVM14,2014-05-21 02:30,21,17.4,17.4,17.3,17.3,1061
DVM14,2014-05-21 03:00,21,17.35,17.35,17.3,17.35,1092
DVM14,2014-05-21 03:30,21,17.3,17.35,17.3,17.3,1096
DVM14,2014-05-21 04:00,21,17.25,17.25,17.15,17.15,1188
DVM14,2014-05-21 04:30,21,17.15,17.2,17.1,17.15,613
DVM14,2014-05-21 05:00,21,17.15,17.2,17.15,17.2,370
DVM14,2014-05-21 05:30,21,17.25,17.25,17.2,17.25,219
DVM14,2014-05-21 06:00,21,17.25,17.25,17.2,17.2,37
DVM14,2014-05-21 06:30,21,17.2,17.2,17.15,17.2,148
DVM14,2014-05-21 07:00,21,17.2,17.2,17.2,17.2,872
DVM14,2014-05-21 07:30,21,17.15,17.15,17,17,437
DVM14,2014-05-21 08:00,21,17.1,17.15,17.1,17.15,189
DVM14,2014-05-21 08:30,21,17.15,17.15,17.05,17.1,470
DVM14,2014-05-21 09:00,21,17.1,17.1,17.05,17.1,697
DVM14,2014-05-21 09:30,21,17.1,17.2,17.1,17.15,335
DVM14,2014-05-21 10:00,21,17.2,17.4,17.2,17.35,912
DVM14,2014-05-21 10:30,21,17.3,17.3,17.3,17.3,32
DVM14,2014-05-22 02:00,22,17.4,17.4,17.15,17.15,141
DVM14,2014-05-22 02:30,22,17.2,17.3,17.2,17.25,173
DVM14,2014-05-22 03:00,22,17.25,17.25,17.15,17.25,29
DVM14,2014-05-22 03:30,22,17.3,17.3,17.2,17.25,36
DVM14,2014-05-22 04:00,22,17.3,17.35,17.25,17.25,389
DVM14,2014-05-22 04:30,22,17.25,17.25,17.25,17.25,305
DVM14,2014-05-22 05:00,22,17.25,17.3,17.25,17.25,116
DVM14,2014-05-22 05:30,22,17.25,17.25,17.25,17.25,1
DVM14,2014-05-22 06:00,22,17.25,17.25,17.25,17.25,7
DVM14,2014-05-22 06:30,22,17.25,17.3,17.25,17.25,167
DVM14,2014-05-22 07:00,22,17.25,17.25,17.25,17.25,108
DVM14,2014-05-22 07:30,22,17.25,17.25,17.25,17.25,284
DVM14,2014-05-22 08:00,22,17.2,17.25,17.2,17.2,42
DVM14,2014-05-22 08:30,22,17.2,17.25,17.15,17.2,228
DVM14,2014-05-22 09:00,22,17.25,17.25,17.2,17.2,84
DVM14,2014-05-22 09:30,22,17.15,17.2,17.15,17.2,15
DVM14,2014-05-22 10:00,22,17.15,17.2,17,17.1,1058
DVM14,2014-05-23 02:00,23,17,17.3,17,17.3,357
DVM14,2014-05-23 02:30,23,17.25,17.3,17.2,17.2,151
DVM14,2014-05-23 03:00,23,17.2,17.25,17.15,17.15,48
DVM14,2014-05-23 03:30,23,17.15,17.15,17.1,17.1,17
DVM14,2014-05-23 04:30,23,17.2,17.2,17.2,17.2,27
DVM14,2014-05-23 05:00,23,17.25,17.25,17.25,17.25,96
DVM14,2014-05-23 05:30,23,17.3,17.3,17.3,17.3,85
DVM14,2014-05-23 06:00,23,17.25,17.25,17.25,17.25,298
DVM14,2014-05-23 06:30,23,17.2,17.25,17.2,17.25,116
DVM14,2014-05-23 07:00,23,17.3,17.3,17.3,17.3,86
DVM14,2014-05-23 07:30,23,17.25,17.3,17.25,17.3,20
DVM14,2014-05-23 08:00,23,17.3,17.35,17.3,17.35,75
DVM14,2014-05-23 08:30,23,17.3,17.35,17.25,17.25,283
DVM14,2014-05-23 09:00,23,17.3,17.3,17.25,17.25,295
DVM14,2014-05-23 09:30,23,17.25,17.25,17.15,17.2,628
DVM14,2014-05-23 10:00,23,17.15,17.2,17.15,17.15,119
DVM14,2014-05-26 05:30,26,16.95,16.95,16.8,16.8,1025
DVM14,2014-05-26 06:00,26,16.85,16.85,16.8,16.8,11
DVM14,2014-05-26 06:30,26,16.8,16.8,16.8,16.8,325
DVM14,2014-05-26 07:00,26,16.8,16.8,16.75,16.8,254
DVM14,2014-05-26 08:00,26,16.85,16.85,16.85,16.85,186
DVM14,2014-05-26 09:30,26,16.8,16.8,16.75,16.75,87
DVM14,2014-05-26 10:00,26,16.8,16.8,16.75,16.75,453
DVM14,2014-05-26 10:30,26,16.8,16.8,16.8,16.8,36
DVM14,2014-05-27 02:00,27,16.7,16.9,16.7,16.9,473
DVM14,2014-05-27 02:30,27,16.95,16.95,16.85,16.85,130
DVM14,2014-05-27 03:00,27,16.9,16.9,16.8,16.9,660
DVM14,2014-05-27 03:30,27,16.85,16.85,16.6,16.65,521
DVM14,2014-05-27 04:00,27,16.7,16.8,16.65,16.75,277
DVM14,2014-05-27 04:30,27,16.75,16.75,16.75,16.75,218
DVM14,2014-05-27 05:00,27,16.8,16.8,16.75,16.8,288
DVM14,2014-05-27 05:30,27,16.8,16.8,16.8,16.8,53
DVM14,2014-05-27 06:00,27,16.8,16.8,16.75,16.75,248
DVM14,2014-05-27 06:30,27,16.8,16.8,16.8,16.8,16
DVM14,2014-05-27 07:00,27,16.8,16.8,16.8,16.8,198
DVM14,2014-05-27 08:00,27,16.8,16.85,16.8,16.8,118
DVM14,2014-05-27 08:30,27,16.85,16.85,16.8,16.8,592
DVM14,2014-05-27 09:00,27,16.8,16.8,16.75,16.75,553
DVM14,2014-05-27 09:30,27,16.75,16.85,16.75,16.85,1042
DVM14,2014-05-27 10:00,27,16.8,16.9,16.75,16.75,1107
DVM14,2014-05-28 02:00,28,16.7,16.8,16.7,16.75,581
DVM14,2014-05-28 02:30,28,16.75,16.8,16.75,16.75,524
DVM14,2014-05-28 03:00,28,16.7,16.75,16.7,16.75,204
DVM14,2014-05-28 03:30,28,16.7,16.7,16.7,16.7,8
DVM14,2014-05-28 04:00,28,16.75,16.8,16.75,16.8,212
DVM14,2014-05-28 04:30,28,16.75,16.75,16.7,16.7,95
DVM14,2014-05-28 05:00,28,16.7,16.7,16.7,16.7,1
DVM14,2014-05-28 06:00,28,16.7,16.7,16.7,16.7,245
DVM14,2014-05-28 07:00,28,16.65,16.7,16.65,16.7,60
DVM14,2014-05-28 07:30,28,16.7,16.7,16.7,16.7,30
DVM14,2014-05-28 08:00,28,16.7,16.75,16.7,16.75,198
DVM14,2014-05-28 08:30,28,16.7,16.75,16.7,16.7,181
DVM14,2014-05-28 09:00,28,16.75,16.9,16.75,16.85,274
DVM14,2014-05-28 09:30,28,16.85,16.85,16.8,16.8,185
DVM14,2014-05-28 10:00,28,16.8,16.85,16.7,16.7,1006
DVM14,2014-05-29 02:00,29,16.8,16.8,16.6,16.75,364
DVM14,2014-05-29 02:30,29,16.75,16.8,16.75,16.8,244
DVM14,2014-05-29 03:00,29,16.75,16.85,16.65,16.7,532
DVM14,2014-05-29 03:30,29,16.7,16.75,16.7,16.75,5
DVM14,2014-05-29 04:00,29,16.75,16.75,16.75,16.75,9
DVM14,2014-05-29 04:30,29,16.7,16.7,16.7,16.7,21
DVM14,2014-05-29 05:30,29,16.7,16.7,16.7,16.7,129
DVM14,2014-05-29 06:00,29,16.7,16.7,16.7,16.7,22
DVM14,2014-05-29 07:00,29,16.75,16.75,16.75,16.75,194
DVM14,2014-05-29 07:30,29,16.75,16.8,16.75,16.8,3
DVM14,2014-05-29 08:00,29,16.7,16.75,16.7,16.75,62
DVM14,2014-05-29 08:30,29,16.7,16.7,16.65,16.7,298
DVM14,2014-05-29 09:00,29,16.65,16.75,16.65,16.65,919
DVM14,2014-05-29 09:30,29,16.6,16.65,16.6,16.65,109
DVM14,2014-05-29 10:00,29,16.65,16.75,16.65,16.75,1029
DVM14,2014-05-29 10:30,29,16.75,16.75,16.75,16.75,30
DVM14,2014-05-30 02:00,30,16.8,16.85,16.7,16.8,128
DVM14,2014-05-30 02:30,30,16.85,16.9,16.8,16.85,566
DVM14,2014-05-30 03:00,30,16.85,16.85,16.8,16.8,30
DVM14,2014-05-30 03:30,30,16.8,16.8,16.8,16.8,2
DVM14,2014-05-30 04:00,30,16.8,16.8,16.75,16.75,398
DVM14,2014-05-30 04:30,30,16.8,16.85,16.8,16.85,217
DVM14,2014-05-30 05:00,30,16.9,16.9,16.9,16.9,207
DVM14,2014-05-30 05:30,30,16.95,16.95,16.85,16.85,32
DVM14,2014-05-30 06:00,30,16.85,16.85,16.85,16.85,741
DVM14,2014-05-30 06:30,30,16.85,16.85,16.85,16.85,1100
DVM14,2014-05-30 07:00,30,16.9,16.9,16.9,16.9,200
DVM14,2014-05-30 07:30,30,16.85,16.9,16.85,16.85,300
DVM14,2014-05-30 08:00,30,16.85,16.9,16.85,16.9,248
DVM14,2014-05-30 08:30,30,16.85,16.9,16.85,16.85,6
DVM14,2014-05-30 09:00,30,16.9,16.9,16.8,16.9,364
DVM14,2014-05-30 09:30,30,16.85,16.9,16.85,16.85,734
DVM14,2014-05-30 10:00,30,16.85,16.95,16.85,16.9,752
DVM14,2014-06-02 02:00,2,16.8,16.95,16.6,16.85,650
DVM14,2014-06-02 02:30,2,16.9,17,16.9,16.9,735
DVM14,2014-06-02 03:00,2,16.9,16.95,16.9,16.95,20
DVM14,2014-06-02 03:30,2,16.9,16.95,16.9,16.95,56
DVM14,2014-06-02 04:00,2,16.95,16.95,16.95,16.95,71
DVM14,2014-06-02 04:30,2,16.95,16.95,16.95,16.95,120
DVM14,2014-06-02 05:00,2,16.95,16.95,16.9,16.9,45
DVM14,2014-06-02 05:30,2,16.9,16.9,16.9,16.9,7
DVM14,2014-06-02 06:00,2,16.9,16.9,16.9,16.9,19
DVM14,2014-06-02 06:30,2,16.95,16.95,16.9,16.9,50
DVM14,2014-06-02 07:00,2,16.95,16.95,16.9,16.9,262
DVM14,2014-06-02 07:30,2,16.95,16.95,16.95,16.95,23
DVM14,2014-06-02 08:00,2,16.95,16.95,16.85,16.9,187
DVM14,2014-06-02 08:30,2,16.9,17,16.9,17,358
DVM14,2014-06-02 09:00,2,17,17.1,16.95,17,854
DVM14,2014-06-02 09:30,2,17,17,16.95,16.95,224
DVM14,2014-06-02 10:00,2,16.95,16.95,16.75,16.8,703
DVM14,2014-06-02 10:30,2,16.75,16.75,16.75,16.75,29
DVM14,2014-06-03 02:00,3,16.8,16.9,16.8,16.85,18
DVM14,2014-06-03 02:30,3,16.85,16.85,16.8,16.8,480
DVM14,2014-06-03 03:00,3,16.85,16.9,16.8,16.9,17
DVM14,2014-06-03 03:30,3,16.85,16.85,16.85,16.85,17
DVM14,2014-06-03 04:00,3,16.8,16.85,16.8,16.85,42
DVM14,2014-06-03 04:30,3,16.85,16.95,16.85,16.95,196
DVM14,2014-06-03 05:00,3,17,17,16.95,17,497
DVM14,2014-06-03 05:30,3,17,17.05,17,17,609
DVM14,2014-06-03 06:00,3,17.05,17.2,17.05,17.15,888
DVM14,2014-06-03 06:30,3,17.2,17.2,17.2,17.2,281
DVM14,2014-06-03 07:00,3,17.15,17.15,17,17,144
DVM14,2014-06-03 07:30,3,17.05,17.05,17,17.05,22
DVM14,2014-06-03 08:00,3,17,17,16.95,17,723
DVM14,2014-06-03 08:30,3,17.05,17.05,17,17,311
DVM14,2014-06-03 09:00,3,17,17,16.95,16.95,601
DVM14,2014-06-03 09:30,3,16.95,16.95,16.9,16.95,220
DVM14,2014-06-03 10:00,3,16.95,17,16.85,17,406
DVM14,2014-06-03 10:30,3,16.95,16.95,16.95,16.95,4
DVM14,2014-06-04 02:00,4,17.05,17.2,17,17,230
DVM14,2014-06-04 02:30,4,16.95,17,16.95,17,232
DVM14,2014-06-04 03:00,4,17,17,16.9,16.95,186
DVM14,2014-06-04 03:30,4,16.95,17.05,16.95,17.05,702
DVM14,2014-06-04 04:00,4,17.05,17.1,17.05,17.05,1808
DVM14,2014-06-04 04:30,4,17,17.05,17,17.05,397
DVM14,2014-06-04 05:00,4,17.05,17.05,16.9,16.9,356
DVM14,2014-06-04 05:30,4,16.9,16.9,16.75,16.75,445
DVM14,2014-06-04 06:00,4,16.7,16.8,16.65,16.75,480
DVM14,2014-06-04 06:30,4,16.75,16.8,16.75,16.75,425
DVM14,2014-06-04 07:00,4,16.75,16.8,16.75,16.8,105
DVM14,2014-06-04 07:30,4,16.8,16.85,16.8,16.8,227
DVM14,2014-06-04 08:00,4,16.8,16.8,16.7,16.75,785
DVM14,2014-06-04 08:30,4,16.75,16.75,16.65,16.7,866
DVM14,2014-06-04 09:00,4,16.7,16.85,16.65,16.85,556
DVM14,2014-06-04 09:30,4,16.8,16.8,16.65,16.65,564
DVM14,2014-06-04 10:00,4,16.65,16.7,16.6,16.65,541
DVM14,2014-06-04 10:30,4,16.65,16.65,16.65,16.65,2
DVM14,2014-06-05 02:00,5,16.65,16.8,16.65,16.75,534
DVM14,2014-06-05 02:30,5,16.7,16.7,16.5,16.5,663
DVM14,2014-06-05 03:00,5,16.5,16.55,16.45,16.5,642
DVM14,2014-06-05 03:30,5,16.5,16.55,16.5,16.55,397
DVM14,2014-06-05 04:00,5,16.6,16.6,16.5,16.5,545
DVM14,2014-06-05 04:30,5,16.5,16.5,16.45,16.45,544
DVM14,2014-06-05 05:00,5,16.5,16.5,16.45,16.5,240
DVM14,2014-06-05 05:30,5,16.45,16.45,16.45,16.45,133
DVM14,2014-06-05 06:00,5,16.4,16.45,16.2,16.3,538
DVM14,2014-06-05 06:30,5,16.4,16.4,16,16.2,2021
DVM14,2014-06-05 07:00,5,16.15,16.15,16.05,16.1,534
DVM14,2014-06-05 07:30,5,16.05,16.05,15.65,15.7,2070
DVM14,2014-06-05 08:00,5,15.75,15.8,15.7,15.75,1155
DVM14,2014-06-05 08:30,5,15.75,16,15.75,15.9,560
DVM14,2014-06-05 09:00,5,15.9,16.1,15.9,15.95,256
DVM14,2014-06-05 09:30,5,15.95,15.95,15.9,15.9,657
DVM14,2014-06-05 10:00,5,15.9,15.9,15.7,15.8,1620
DVM14,2014-06-05 10:30,5,15.75,15.75,15.75,15.75,7
DVM14,2014-06-06 02:00,6,15.65,15.7,15.6,15.7,547
DVM14,2014-06-06 02:30,6,15.7,15.7,15.65,15.65,390
DVM14,2014-06-06 03:00,6,15.6,15.6,15.15,15.25,1620
DVM14,2014-06-06 03:30,6,15.3,15.35,15.25,15.35,527
DVM14,2014-06-06 04:00,6,15.25,15.25,15.2,15.2,767
DVM14,2014-06-06 04:30,6,15.2,15.2,15.2,15.2,132
DVM14,2014-06-06 05:00,6,15.25,15.25,15.15,15.15,173
DVM14,2014-06-06 05:30,6,15.15,15.2,15.15,15.2,143
DVM14,2014-06-06 06:00,6,15.15,15.15,15.1,15.1,219
DVM14,2014-06-06 06:30,6,15.1,15.1,15,15.05,589
DVM14,2014-06-06 07:00,6,15.05,15.15,15.05,15.15,26
DVM14,2014-06-06 07:30,6,15.1,15.1,14.9,14.95,968
DVM14,2014-06-06 08:00,6,14.95,15,14.8,14.8,286
DVM14,2014-06-06 08:30,6,14.8,14.9,14.8,14.85,1171
DVM14,2014-06-06 09:00,6,14.8,14.85,14.8,14.85,197
DVM14,2014-06-06 09:30,6,14.9,14.9,14.65,14.65,1006
DVM14,2014-06-06 10:00,6,14.7,14.9,14.7,14.9,458
DVM14,2014-06-09 02:00,9,14.85,14.85,14.5,14.55,229
DVM14,2014-06-09 02:30,9,14.6,14.65,14.6,14.65,354
DVM14,2014-06-09 03:00,9,14.65,14.75,14.65,14.75,20
DVM14,2014-06-09 03:30,9,14.7,14.7,14.65,14.65,85
DVM14,2014-06-09 04:00,9,14.6,14.6,14.6,14.6,44
DVM14,2014-06-09 04:30,9,14.6,14.6,14.55,14.55,144
DVM14,2014-06-09 05:30,9,14.5,14.55,14.5,14.55,289
DVM14,2014-06-09 06:00,9,14.55,14.55,14.55,14.55,300
DVM14,2014-06-09 06:30,9,14.55,14.55,14.55,14.55,81
DVM14,2014-06-09 07:00,9,14.6,14.65,14.6,14.65,51
DVM14,2014-06-09 07:30,9,14.6,14.65,14.6,14.65,323
DVM14,2014-06-09 08:00,9,14.65,14.65,14.6,14.6,23
DVM14,2014-06-09 08:30,9,14.6,14.65,14.6,14.65,256
DVM14,2014-06-09 09:00,9,14.65,14.7,14.6,14.6,239
DVM14,2014-06-09 09:30,9,14.65,14.65,14.65,14.65,9
DVM14,2014-06-09 10:00,9,14.6,14.6,14.45,14.5,748
DVM14,2014-06-10 02:00,10,14.45,14.6,14.4,14.55,657
DVM14,2014-06-10 02:30,10,14.55,14.55,14.55,14.55,123
DVM14,2014-06-10 03:00,10,14.55,14.55,14.35,14.4,532
DVM14,2014-06-10 03:30,10,14.35,14.35,14.2,14.2,495
DVM14,2014-06-10 04:00,10,14.25,14.3,14.25,14.3,335
DVM14,2014-06-10 05:00,10,14.4,14.4,14.4,14.4,4
DVM14,2014-06-10 05:30,10,14.35,14.35,14.35,14.35,1
DVM14,2014-06-10 06:00,10,14.35,14.35,14.35,14.35,28
DVM14,2014-06-10 06:30,10,14.35,14.35,14.35,14.35,61
DVM14,2014-06-10 07:00,10,14.4,14.4,14.35,14.35,82
DVM14,2014-06-10 07:30,10,14.35,14.35,14.35,14.35,7
DVM14,2014-06-10 08:00,10,14.4,14.45,14.3,14.3,215
DVM14,2014-06-10 08:30,10,14.3,14.35,14.3,14.35,356
DVM14,2014-06-10 09:00,10,14.4,14.4,14.35,14.35,137
DVM14,2014-06-10 09:30,10,14.3,14.3,14.2,14.2,340
DVM14,2014-06-10 10:00,10,14.25,14.3,14.1,14.2,451
DVM14,2014-06-11 02:00,11,14.2,14.25,14.15,14.2,662
DVM14,2014-06-11 02:30,11,14.2,14.3,14.15,14.3,706
DVM14,2014-06-11 03:00,11,14.2,14.2,14.15,14.15,683
DVM14,2014-06-11 03:30,11,14.15,14.25,14.1,14.25,351
DVM14,2014-06-11 04:00,11,14.25,14.4,14.25,14.35,561
DVM14,2014-06-11 04:30,11,14.35,14.4,14.3,14.35,948
DVM14,2014-06-11 05:00,11,14.35,14.35,14.35,14.35,297
DVM14,2014-06-11 05:30,11,14.35,14.4,14.35,14.35,458
DVM14,2014-06-11 06:00,11,14.35,14.45,14.35,14.45,723
DVM14,2014-06-11 06:30,11,14.4,14.45,14.4,14.45,400
DVM14,2014-06-11 07:00,11,14.45,14.45,14.4,14.4,221
DVM14,2014-06-11 07:30,11,14.35,14.35,14.35,14.35,139
DVM14,2014-06-11 08:00,11,14.35,14.4,14.3,14.3,20
DVM14,2014-06-11 08:30,11,14.3,14.3,14.25,14.25,118
DVM14,2014-06-11 09:00,11,14.25,14.45,14.25,14.45,200
DVM14,2014-06-11 09:30,11,14.45,14.45,14.4,14.45,304
DVM14,2014-06-11 10:00,11,14.5,14.5,14.4,14.45,647
DVM14,2014-06-11 10:30,11,14.45,14.45,14.45,14.45,1
DVM14,2014-06-12 02:00,12,14.4,14.4,14.35,14.4,80
DVM14,2014-06-12 02:30,12,14.45,14.45,14.4,14.4,278
DVM14,2014-06-12 03:00,12,14.4,14.4,14.35,14.4,25
DVM14,2014-06-12 03:30,12,14.4,14.4,14.35,14.35,114
DVM14,2014-06-12 04:30,12,14.3,14.3,14.25,14.25,427
DVM14,2014-06-12 05:00,12,14.2,14.2,14.15,14.2,659
DVM14,2014-06-12 05:30,12,14.2,14.25,14.15,14.2,598
DVM14,2014-06-12 06:00,12,14.2,14.2,14.15,14.2,213
DVM14,2014-06-12 06:30,12,14.2,14.2,14.15,14.2,45
DVM14,2014-06-12 07:00,12,14.2,14.2,14.2,14.2,370
DVM14,2014-06-12 07:30,12,14.2,14.25,14.2,14.2,645
DVM14,2014-06-12 08:00,12,14.25,14.4,14.25,14.35,353
DVM14,2014-06-12 08:30,12,14.4,14.45,14.35,14.45,343
DVM14,2014-06-12 09:00,12,14.45,14.6,14.45,14.6,456
DVM14,2014-06-12 09:30,12,14.55,14.7,14.55,14.6,825
DVM14,2014-06-12 10:00,12,14.6,14.6,14.45,14.55,687
DVM14,2014-06-13 02:00,13,14.5,14.9,14.5,14.85,513
DVM14,2014-06-13 02:30,13,14.85,15,14.8,14.95,1412
DVM14,2014-06-13 03:00,13,14.95,15,14.8,14.9,1653
DVM14,2014-06-13 03:30,13,14.95,14.95,14.9,14.95,492
DVM14,2014-06-13 04:00,13,14.95,15,14.95,14.95,413
DVM14,2014-06-13 04:30,13,15,15.1,15,15.05,780
DVM14,2014-06-13 05:00,13,15.05,15.25,15,15.25,1954
DVM14,2014-06-13 05:30,13,15.25,15.3,15.2,15.25,370
DVM14,2014-06-13 06:00,13,15.25,15.3,15.25,15.3,1427
DVM14,2014-06-13 06:30,13,15.3,15.3,15.15,15.25,830
DVM14,2014-06-13 07:00,13,15.2,15.25,15.15,15.15,269
DVM14,2014-06-13 07:30,13,15.15,15.2,15.15,15.15,405
DVM14,2014-06-13 08:00,13,15.1,15.1,14.75,14.75,977
DVM14,2014-06-13 08:30,13,14.8,14.9,14.8,14.9,603
DVM14,2014-06-13 09:00,13,14.9,14.9,14.65,14.65,228
DVM14,2014-06-13 09:30,13,14.65,14.7,14.55,14.7,295
DVM14,2014-06-13 10:00,13,14.6,14.65,14.5,14.65,1232
DVM14,2014-06-16 02:00,16,14.8,14.9,14.8,14.9,116
DVM14,2014-06-16 02:30,16,14.95,15,14.9,14.95,606
DVM14,2014-06-16 03:00,16,15,15.1,15,15.1,589
DVM14,2014-06-16 03:30,16,15.15,15.15,15.1,15.1,382
DVM14,2014-06-16 04:00,16,15.05,15.15,15.05,15.15,510
DVM14,2014-06-16 04:30,16,15.15,15.25,15.15,15.25,275
DVM14,2014-06-16 05:00,16,15.2,15.2,15.2,15.2,359
DVM14,2014-06-16 05:30,16,15.2,15.2,15.15,15.2,286
DVM14,2014-06-16 06:00,16,15.15,15.2,15.1,15.1,170
DVM14,2014-06-16 06:30,16,15.15,15.15,15,15.05,1655
DVM14,2014-06-16 07:00,16,15.1,15.2,15.1,15.2,568
DVM14,2014-06-16 07:30,16,15.15,15.15,15.05,15.05,257
DVM14,2014-06-16 08:00,16,15.1,15.1,15.05,15.05,416
DVM14,2014-06-16 08:30,16,15.05,15.05,15,15,379
DVM14,2014-06-16 09:00,16,15,15,14.85,14.85,260
DVM14,2014-06-16 09:30,16,14.85,14.9,14.8,14.9,176
DVM14,2014-06-16 10:00,16,14.95,15.15,14.95,15.1,1782
DVM14,2014-06-16 10:30,16,15.1,15.1,15.1,15.1,85
DVM14,2014-06-17 02:00,17,14.95,14.95,14.65,14.85,596
DVM14,2014-06-17 02:30,17,14.8,14.8,14.6,14.65,603
DVM14,2014-06-17 03:00,17,14.65,14.7,14.6,14.6,42
DVM14,2014-06-17 03:30,17,14.6,14.6,14.55,14.6,160
DVM14,2014-06-17 04:00,17,14.65,14.75,14.6,14.6,913
DVM14,2014-06-17 04:30,17,14.65,14.65,14.6,14.65,685
DVM14,2014-06-17 05:00,17,14.7,14.85,14.7,14.85,1690
DVM14,2014-06-17 05:30,17,14.85,14.9,14.75,14.8,1437
DVM14,2014-06-17 06:00,17,14.8,14.8,14.5,14.55,1442
DVM14,2014-06-17 06:30,17,14.55,14.55,14.5,14.5,113
DVM14,2014-06-17 07:00,17,14.55,14.55,14.5,14.55,369
DVM14,2014-06-17 07:30,17,14.6,14.7,14.45,14.55,3354
DVM14,2014-06-17 08:00,17,14.55,14.6,14.45,14.5,3166
DVM14,2014-06-17 08:30,17,14.5,14.55,14.35,14.45,2915
DVM14,2014-06-17 09:00,17,14.4,14.4,14.25,14.3,2077
DVM14,2014-06-17 09:30,17,14.3,14.35,14.3,14.3,1666
DVM14,2014-06-17 10:00,17,14.3,14.3,14.2,14.2,3078
DVM14,2014-06-17 10:30,17,14.2,14.2,14.2,14.2,26
DVM14,2014-06-18 02:00,18,13.95,14.05,13.65,13.65,1408
DVM14,2014-06-18 02:30,18,13.7,13.75,13.7,13.75,1618
DVM14,2014-06-18 03:00,18,13.65,13.65,13.5,13.5,806
DVM14,2014-06-18 03:30,18,13.45,13.45,13.25,13.3,863
DVM14,2014-06-18 04:00,18,13.3,13.4,13.3,13.3,1897
DVM14,2014-06-18 04:30,18,13.3,13.3,13.15,13.25,1896