DVV13,2012-10-11 11:00,11,1.94,1.94,1.94,1.94,52
DVV13,2013-02-18 04:30,18,23.3,23.3,23.3,23.3,2
DVV13,2013-02-18 08:00,18,22.8,22.8,22.8,22.8,1
DVV13,2013-02-19 08:30,19,22.95,22.95,22.95,22.95,16
DVV13,2013-02-26 02:00,26,23.7,23.7,23.7,23.7,200
DVV13,2013-02-26 03:00,26,23.4,23.4,23.4,23.4,100
DVV13,2013-02-27 10:00,27,22.8,22.85,22.8,22.85,200
DVV13,2013-02-28 09:00,28,22.9,22.9,22.8,22.8,1085
DVV13,2013-02-28 09:30,28,22.8,22.8,22.8,22.8,200
DVV13,2013-02-28 10:00,28,22.8,22.8,22.8,22.8,500
DVV13,2013-03-01 09:00,1,23,23,23,23,100
DVV13,2013-03-01 10:00,1,22.85,22.95,22.85,22.95,100
DVV13,2013-03-06 02:00,6,22.45,22.45,22.45,22.45,400
DVV13,2013-03-06 10:00,6,22.5,22.5,22.5,22.5,35
DVV13,2013-03-07 08:30,7,22.2,22.2,22.2,22.2,100
DVV13,2013-03-08 03:30,8,21.8,21.8,21.8,21.8,110
DVV13,2013-03-08 05:30,8,21.7,21.7,21.7,21.7,100
DVV13,2013-03-13 09:00,13,22.5,22.5,22.5,22.5,200
DVV13,2013-03-14 05:30,14,22.3,22.3,22.3,22.3,20
DVV13,2013-03-15 04:00,15,22.55,22.55,22.55,22.55,2
DVV13,2013-03-15 11:00,15,22.5,22.5,22.5,22.5,1
DVV13,2013-03-18 08:30,18,22.75,22.75,22.75,22.75,14
DVV13,2013-03-18 10:00,18,22.95,22.95,22.95,22.95,2
DVV13,2013-03-18 10:30,18,23,23,22.9,22.9,4
DVV13,2013-03-18 11:00,18,22.85,22.85,22.7,22.7,93
DVV13,2013-03-20 04:30,20,22.7,22.7,22.7,22.7,2
DVV13,2013-03-20 07:00,20,22.7,22.7,22.7,22.7,1000
DVV13,2013-03-21 10:30,21,22.7,22.7,22.7,22.7,70
DVV13,2013-03-22 03:00,22,23,23,23,23,3
DVV13,2013-03-22 07:00,22,22.6,22.6,22.6,22.6,200
DVV13,2013-03-22 10:30,22,22.6,22.6,22.6,22.6,20
DVV13,2013-03-26 07:00,26,22.75,22.75,22.75,22.75,39
DVV13,2013-03-26 09:00,26,22.75,22.75,22.75,22.75,50
DVV13,2013-03-26 09:30,26,22.75,22.75,22.75,22.75,200
DVV13,2013-03-26 10:30,26,22.75,22.75,22.65,22.65,500
DVV13,2013-03-27 09:00,27,23,23,23,23,200
DVV13,2013-03-28 08:00,28,23,23,23,23,70
DVV13,2013-03-28 08:30,28,23,23,23,23,50
DVV13,2013-04-03 02:00,3,22.8,22.8,22.8,22.8,85
DVV13,2013-04-03 02:30,3,22.8,22.8,22.8,22.8,85
DVV13,2013-04-03 10:00,3,23,23,23,23,10
DVV13,2013-04-04 09:00,4,23.1,23.1,23.1,23.1,91
DVV13,2013-04-08 05:30,8,23.2,23.2,23.2,23.2,5
DVV13,2013-04-08 07:00,8,23.15,23.15,23.15,23.15,5
DVV13,2013-04-08 07:30,8,23.2,23.2,23.2,23.2,5
DVV13,2013-04-08 10:00,8,23.15,23.15,23.15,23.15,10
DVV13,2013-04-09 03:30,9,23.15,23.15,23.15,23.15,1
DVV13,2013-04-09 10:00,9,23.05,23.05,23.05,23.05,10
DVV13,2013-04-10 04:30,10,22.55,22.6,22.55,22.6,45
DVV13,2013-04-12 07:30,12,22.65,22.65,22.65,22.65,1
DVV13,2013-04-15 04:00,15,22.8,22.8,22.8,22.8,3
DVV13,2013-04-15 07:30,15,22.8,22.8,22.8,22.8,5
DVV13,2013-04-15 08:00,15,22.75,22.75,22.75,22.75,12
DVV13,2013-04-16 04:00,16,23.1,23.1,23.1,23.1,5
DVV13,2013-04-16 08:00,16,22.65,22.65,22.65,22.65,7
DVV13,2013-04-17 03:00,17,23.2,23.25,23.2,23.25,3
DVV13,2013-04-17 09:00,17,23.1,23.1,23.1,23.1,5
DVV13,2013-04-17 09:30,17,23.4,23.4,23.4,23.4,1
DVV13,2013-04-17 10:00,17,23.3,23.3,23.1,23.25,375
DVV13,2013-04-18 09:30,18,23.15,23.15,23.15,23.15,60
DVV13,2013-04-18 10:00,18,23.1,23.15,23.05,23.15,400
DVV13,2013-04-19 07:30,19,22.9,22.9,22.9,22.9,150
DVV13,2013-04-19 08:30,19,22.9,22.9,22.85,22.9,220
DVV13,2013-04-19 09:00,19,22.8,22.8,22.8,22.8,30
DVV13,2013-04-19 09:30,19,22.8,22.8,22.8,22.8,25
DVV13,2013-04-22 07:00,22,22.75,22.75,22.75,22.75,16
DVV13,2013-04-22 10:00,22,22.75,22.75,22.75,22.75,200
DVV13,2013-04-23 06:00,23,22.3,22.3,22.3,22.3,50
DVV13,2013-04-23 06:30,23,22.3,22.45,22.3,22.45,166
DVV13,2013-04-23 07:00,23,22.3,22.3,22.25,22.25,3
DVV13,2013-04-23 07:30,23,22.25,22.25,22.25,22.25,2
DVV13,2013-04-23 08:30,23,22.2,22.2,22.2,22.2,2
DVV13,2013-04-23 10:00,23,22.2,22.25,22.2,22.25,425
DVV13,2013-04-24 09:00,24,22.25,22.25,22.25,22.25,5
DVV13,2013-04-24 09:30,24,22.05,22.05,22.05,22.05,92
DVV13,2013-04-24 10:00,24,22.1,22.1,22.1,22.1,150
DVV13,2013-04-25 10:00,25,22.1,22.1,22,22.05,267
DVV13,2013-04-26 10:00,26,22.3,22.3,22.2,22.2,483
DVV13,2013-04-29 03:00,29,21.85,21.85,21.85,21.85,5
DVV13,2013-04-29 09:30,29,22.1,22.1,22.1,22.1,70
DVV13,2013-04-29 10:00,29,22.1,22.15,22.05,22.15,355
DVV13,2013-04-30 08:30,30,21.9,21.9,21.9,21.9,3
DVV13,2013-04-30 10:00,30,22,22.05,22,22.05,117
DVV13,2013-05-02 02:30,2,22.05,22.05,22.05,22.05,70
DVV13,2013-05-02 04:00,2,21.9,21.9,21.9,21.9,2
DVV13,2013-05-02 05:30,2,21.85,21.85,21.85,21.85,10
DVV13,2013-05-02 07:30,2,21.65,21.65,21.65,21.65,10
DVV13,2013-05-02 08:00,2,21.9,21.9,21.9,21.9,15
DVV13,2013-05-02 08:30,2,21.9,21.9,21.9,21.9,50
DVV13,2013-05-02 10:00,2,21.7,21.7,21.5,21.5,20
DVV13,2013-05-03 03:00,3,21.5,21.5,21.5,21.5,975
DVV13,2013-05-03 03:30,3,21.55,21.55,21.55,21.55,50
DVV13,2013-05-03 07:00,3,21.55,21.55,21.55,21.55,1
DVV13,2013-05-03 07:30,3,21.4,21.45,21.4,21.45,10
DVV13,2013-05-03 08:00,3,21.45,21.5,21.45,21.5,30
DVV13,2013-05-03 09:30,3,21.45,21.45,21.45,21.45,50
DVV13,2013-05-03 10:00,3,21.4,21.45,21.4,21.45,374
DVV13,2013-05-06 07:30,6,21.5,21.5,21.5,21.5,50
DVV13,2013-05-06 09:30,6,21.45,21.45,21.45,21.45,100
DVV13,2013-05-06 10:00,6,21.6,21.6,21.6,21.6,300
DVV13,2013-05-07 02:00,7,21.55,21.55,21.55,21.55,50
DVV13,2013-05-07 02:30,7,21.55,21.55,21.55,21.55,50
DVV13,2013-05-07 03:30,7,21.45,21.45,21.45,21.45,40
DVV13,2013-05-07 07:30,7,21.2,21.2,21.2,21.2,6
DVV13,2013-05-07 09:00,7,21.2,21.2,21.2,21.2,5
DVV13,2013-05-07 10:00,7,21.3,21.3,21.25,21.25,225
DVV13,2013-05-08 02:30,8,21.15,21.15,21,21,250
DVV13,2013-05-08 06:30,8,21.1,21.1,21.1,21.1,17
DVV13,2013-05-08 09:00,8,21.1,21.1,21.05,21.05,2
DVV13,2013-05-09 05:00,9,21.25,21.25,21.25,21.25,5
DVV13,2013-05-09 07:30,9,21.2,21.2,21.2,21.2,50
DVV13,2013-05-09 09:00,9,21.15,21.15,21.15,21.15,15
DVV13,2013-05-09 09:30,9,21.2,21.2,21.2,21.2,200
DVV13,2013-05-09 10:00,9,21.1,21.1,20.95,20.95,150
DVV13,2013-05-10 02:30,10,21.05,21.05,21.05,21.05,5
DVV13,2013-05-10 05:00,10,21.1,21.1,21.1,21.1,5
DVV13,2013-05-10 05:30,10,21.1,21.1,21.1,21.1,5
DVV13,2013-05-10 06:30,10,21.2,21.2,21.2,21.2,1
DVV13,2013-05-10 10:00,10,21.25,21.3,21.25,21.3,250
DVV13,2013-05-13 09:00,13,21.4,21.4,21.4,21.4,2
DVV13,2013-05-13 09:30,13,21.4,21.4,21.4,21.4,100
DVV13,2013-05-13 10:00,13,21.4,21.5,21.4,21.5,330
DVV13,2013-05-14 10:00,14,21.4,21.45,21.4,21.45,250
DVV13,2013-05-15 04:30,15,21.35,21.35,21.35,21.35,5
DVV13,2013-05-15 05:30,15,21.35,21.35,21.35,21.35,45
DVV13,2013-05-15 08:00,15,21.6,21.6,21.6,21.6,1
DVV13,2013-05-15 09:00,15,21.55,21.55,21.55,21.55,100
DVV13,2013-05-15 09:30,15,21.55,21.55,21.55,21.55,200
DVV13,2013-05-15 10:00,15,21.5,21.65,21.5,21.65,351
DVV13,2013-05-16 02:00,16,21.3,21.3,21.3,21.3,5
DVV13,2013-05-16 03:00,16,21.5,21.5,21.5,21.5,50
DVV13,2013-05-16 03:30,16,21.45,21.45,21.45,21.45,100
DVV13,2013-05-16 07:00,16,21.45,21.45,21.4,21.4,191
DVV13,2013-05-16 07:30,16,21.4,21.4,21.4,21.4,1
DVV13,2013-05-16 09:00,16,21.55,21.55,21.55,21.55,109
DVV13,2013-05-16 09:30,16,21.65,21.65,21.65,21.65,5
DVV13,2013-05-16 10:00,16,21.6,21.75,21.6,21.75,478
DVV13,2013-05-17 04:30,17,21.5,21.5,21.5,21.5,10
DVV13,2013-05-17 08:30,17,21.55,21.55,21.55,21.55,1
DVV13,2013-05-17 09:00,17,21.6,21.6,21.6,21.6,2
DVV13,2013-05-17 10:00,17,21.65,21.8,21.65,21.75,901
DVV13,2013-05-20 03:30,20,21.85,21.85,21.85,21.85,100
DVV13,2013-05-20 04:30,20,21.85,21.85,21.85,21.85,150
DVV13,2013-05-20 06:30,20,21.9,21.9,21.9,21.9,50
DVV13,2013-05-20 07:00,20,21.9,21.9,21.9,21.9,2
DVV13,2013-05-20 08:00,20,21.95,21.95,21.95,21.95,10
DVV13,2013-05-20 08:30,20,21.95,21.95,21.95,21.95,39
DVV13,2013-05-20 09:00,20,21.85,21.85,21.85,21.85,55
DVV13,2013-05-20 09:30,20,21.85,21.85,21.85,21.85,8
DVV13,2013-05-20 10:00,20,21.85,21.9,21.85,21.9,302
DVV13,2013-05-21 08:00,21,22,22,22,22,15
DVV13,2013-05-21 09:00,21,22,22,21.95,21.95,22
DVV13,2013-05-21 09:30,21,22.05,22.05,22.05,22.05,25
DVV13,2013-05-21 10:00,21,22.05,22.05,22,22,250
DVV13,2013-05-22 08:30,22,22,22,22,22,10
DVV13,2013-05-22 09:00,22,21.95,21.95,21.9,21.9,70
DVV13,2013-05-22 09:30,22,21.8,21.8,21.8,21.8,40
DVV13,2013-05-22 10:00,22,21.85,22,21.85,21.95,250
DVV13,2013-05-23 02:30,23,22.5,22.5,22.5,22.5,200
DVV13,2013-05-23 06:30,23,22.75,22.75,22.75,22.75,21
DVV13,2013-05-23 08:00,23,22.75,22.75,22.75,22.75,7
DVV13,2013-05-23 09:00,23,22.75,22.75,22.7,22.7,30
DVV13,2013-05-23 09:30,23,22.6,22.6,22.6,22.6,10
DVV13,2013-05-23 10:00,23,22.6,22.6,22.05,22.05,914
DVV13,2013-05-24 02:30,24,22.1,22.15,22.1,22.15,200
DVV13,2013-05-24 06:30,24,22.3,22.3,22.3,22.3,150
DVV13,2013-05-24 07:00,24,22.25,22.25,22.25,22.25,150
DVV13,2013-05-24 07:30,24,22.2,22.25,22.2,22.25,100
DVV13,2013-05-24 08:30,24,22.35,22.35,22.35,22.35,157
DVV13,2013-05-24 09:00,24,22.4,22.4,22.4,22.4,1
DVV13,2013-05-24 09:30,24,22.3,22.45,22.3,22.3,286
DVV13,2013-05-24 10:00,24,22.3,22.3,22.15,22.2,639
DVV13,2013-05-27 07:00,27,22.3,22.3,22.25,22.25,18
DVV13,2013-05-27 10:00,27,22,22,21.95,21.95,28
DVV13,2013-05-28 05:30,28,22,22,21.9,21.9,14
DVV13,2013-05-28 06:00,28,21.9,21.95,21.9,21.95,120
DVV13,2013-05-28 06:30,28,21.9,21.9,21.9,21.9,1
DVV13,2013-05-28 07:00,28,22,22,22,22,215
DVV13,2013-05-28 07:30,28,21.9,22,21.9,22,432
DVV13,2013-05-28 08:00,28,22,22,22,22,168
DVV13,2013-05-28 08:30,28,22.1,22.1,22.1,22.1,50
DVV13,2013-05-28 09:00,28,21.95,21.95,21.95,21.95,5
DVV13,2013-05-28 09:30,28,21.95,22,21.95,22,12
DVV13,2013-05-28 10:00,28,22.05,22.05,21.85,21.9,466
DVV13,2013-05-29 02:00,29,22.15,22.15,22.15,22.15,1
DVV13,2013-05-29 04:30,29,22.25,22.25,22.25,22.25,7
DVV13,2013-05-29 05:00,29,22.25,22.25,22.25,22.25,43
DVV13,2013-05-29 05:30,29,22.3,22.3,22.3,22.3,2
DVV13,2013-05-29 07:00,29,22.35,22.35,22.35,22.35,50
DVV13,2013-05-29 08:00,29,22.35,22.35,22.35,22.35,10
DVV13,2013-05-29 08:30,29,22.35,22.4,22.35,22.4,50
DVV13,2013-05-29 09:00,29,22.35,22.35,22.35,22.35,20
DVV13,2013-05-29 10:00,29,22.35,22.35,22.25,22.25,68
DVV13,2013-05-30 03:00,30,22.25,22.25,22.25,22.25,100
DVV13,2013-05-30 07:30,30,22.15,22.3,22.15,22.3,76
DVV13,2013-05-30 08:00,30,22.35,22.35,22.35,22.35,40
DVV13,2013-05-30 08:30,30,22.35,22.35,22.35,22.35,15
DVV13,2013-05-30 09:00,30,22.2,22.2,22.15,22.15,3
DVV13,2013-05-30 09:30,30,22.15,22.15,22.15,22.15,5
DVV13,2013-05-30 10:00,30,22.15,22.2,22.15,22.2,71
DVV13,2013-05-31 02:30,31,22.75,22.75,22.75,22.75,1
DVV13,2013-05-31 08:30,31,22.25,22.25,22.25,22.25,55
DVV13,2013-05-31 10:00,31,22.15,22.3,22.15,22.2,52
DVV13,2013-06-03 02:00,3,22.7,22.75,22.7,22.75,2
DVV13,2013-06-03 09:00,3,22.6,22.6,22.6,22.6,61
DVV13,2013-06-03 09:30,3,22.6,22.7,22.6,22.7,30
DVV13,2013-06-03 10:00,3,22.6,22.75,22.6,22.65,834
DVV13,2013-06-04 08:00,4,22.55,22.55,22.55,22.55,300
DVV13,2013-06-04 09:00,4,22.55,22.55,22.5,22.5,12
DVV13,2013-06-04 09:30,4,22.55,22.55,22.5,22.55,205
DVV13,2013-06-04 10:00,4,22.5,22.5,22.5,22.5,123
DVV13,2013-06-04 10:30,4,22.5,22.5,22.5,22.5,4
DVV13,2013-06-05 08:30,5,22.75,22.75,22.75,22.75,8
DVV13,2013-06-05 09:00,5,22.9,22.9,22.9,22.9,1
DVV13,2013-06-05 09:30,5,22.85,22.85,22.85,22.85,9
DVV13,2013-06-05 10:00,5,22.85,22.9,22.8,22.8,545
DVV13,2013-06-06 02:30,6,22.8,22.8,22.8,22.8,30
DVV13,2013-06-06 07:00,6,22.6,22.6,22.55,22.55,200
DVV13,2013-06-06 07:30,6,22.7,22.7,22.7,22.7,15
DVV13,2013-06-06 08:00,6,22.7,22.7,22.7,22.7,39
DVV13,2013-06-06 08:30,6,22.85,22.85,22.85,22.85,100
DVV13,2013-06-06 09:00,6,22.85,22.9,22.85,22.85,14
DVV13,2013-06-06 09:30,6,22.9,22.95,22.8,22.95,31
DVV13,2013-06-06 10:00,6,22.9,22.9,22.85,22.85,129
DVV13,2013-06-07 02:00,7,22.9,22.9,22.9,22.9,100
DVV13,2013-06-07 03:30,7,22.8,22.8,22.8,22.8,1
DVV13,2013-06-07 07:30,7,22.7,22.7,22.7,22.7,20
DVV13,2013-06-07 08:00,7,22.45,22.45,22.45,22.45,1
DVV13,2013-06-07 09:00,7,22.4,22.4,22.4,22.4,170
DVV13,2013-06-07 10:00,7,22.4,22.45,22.3,22.45,570
DVV13,2013-06-10 04:30,10,22.15,22.15,22.15,22.15,150
DVV13,2013-06-10 07:00,10,22.1,22.15,22.1,22.1,259
DVV13,2013-06-10 07:30,10,22.15,22.15,22.15,22.15,104
DVV13,2013-06-10 08:30,10,22.2,22.2,22.2,22.2,5
DVV13,2013-06-10 09:30,10,22.25,22.3,22.25,22.3,45
DVV13,2013-06-10 10:00,10,22.25,22.3,22.25,22.3,130
DVV13,2013-06-11 04:00,11,22.5,22.5,22.5,22.5,7
DVV13,2013-06-11 07:30,11,22.8,22.8,22.8,22.8,9
DVV13,2013-06-11 08:30,11,22.8,22.8,22.75,22.75,205
DVV13,2013-06-11 09:00,11,22.7,22.7,22.7,22.7,62
DVV13,2013-06-11 09:30,11,22.65,22.65,22.65,22.65,15
DVV13,2013-06-12 08:30,12,22.65,22.65,22.65,22.65,5
DVV13,2013-06-12 09:30,12,22.85,22.85,22.85,22.85,4
DVV13,2013-06-12 10:00,12,22.85,22.85,22.75,22.8,253
DVV13,2013-06-13 03:00,13,23.3,23.3,23.3,23.3,110
DVV13,2013-06-13 07:00,13,23.05,23.15,23.05,23.1,283
DVV13,2013-06-13 07:30,13,23.1,23.1,23.1,23.1,190
DVV13,2013-06-13 08:00,13,22.85,22.85,22.85,22.85,5
DVV13,2013-06-13 08:30,13,23.05,23.05,23.05,23.05,1
DVV13,2013-06-13 09:00,13,22.9,23.1,22.9,23.1,17
DVV13,2013-06-13 09:30,13,23.05,23.05,22.95,22.95,14
DVV13,2013-06-13 10:00,13,23.1,23.1,23,23,99
DVV13,2013-06-14 04:30,14,23,23,23,23,2
DVV13,2013-06-14 08:00,14,23,23,23,23,2
DVV13,2013-06-14 08:30,14,23.05,23.1,23,23,44
DVV13,2013-06-14 10:00,14,23.15,23.25,23.05,23.25,613
DVV13,2013-06-17 07:00,17,22.75,22.75,22.75,22.75,7
DVV13,2013-06-17 07:30,17,22.7,22.7,22.7,22.7,1100
DVV13,2013-06-17 08:00,17,22.7,22.7,22.7,22.7,9
DVV13,2013-06-17 09:00,17,22.75,22.75,22.75,22.75,1
DVV13,2013-06-17 10:00,17,22.75,22.75,22.65,22.7,80
DVV13,2013-06-18 07:00,18,22.85,22.85,22.8,22.8,472
DVV13,2013-06-18 07:30,18,22.8,22.8,22.8,22.8,300
DVV13,2013-06-18 09:30,18,22.75,22.75,22.75,22.75,300
DVV13,2013-06-19 04:00,19,22.75,22.75,22.7,22.7,125
DVV13,2013-06-19 04:30,19,22.65,22.65,22.65,22.65,9
DVV13,2013-06-19 05:00,19,22.65,22.65,22.65,22.65,100
DVV13,2013-06-19 08:30,19,22.75,22.75,22.75,22.75,8
DVV13,2013-06-19 09:00,19,22.7,22.7,22.7,22.7,123
DVV13,2013-06-19 09:30,19,22.7,22.7,22.7,22.7,85
DVV13,2013-06-19 10:00,19,22.65,22.7,22.55,22.55,232
DVV13,2013-06-20 04:30,20,23.35,23.35,23.35,23.35,1
DVV13,2013-06-20 07:00,20,23.6,23.6,23.6,23.6,58
DVV13,2013-06-20 07:30,20,23.5,23.5,23.5,23.5,100
DVV13,2013-06-20 09:00,20,23.5,23.7,23.5,23.7,107
DVV13,2013-06-20 09:30,20,23.95,23.95,23.85,23.85,1133
DVV13,2013-06-20 10:00,20,23.95,23.95,23.8,23.85,1024
DVV13,2013-06-21 07:30,21,23.65,23.65,23.65,23.65,1
DVV13,2013-06-21 08:00,21,23.65,23.65,23.65,23.65,8
DVV13,2013-06-21 08:30,21,23.55,23.7,23.55,23.65,191
DVV13,2013-06-21 10:00,21,24.2,24.3,24.2,24.3,66
DVV13,2013-06-24 02:00,24,24.2,24.2,24.2,24.2,3
DVV13,2013-06-24 04:00,24,24.85,25,24.85,24.9,106
DVV13,2013-06-24 05:00,24,24.95,24.95,24.95,24.95,46
DVV13,2013-06-24 07:00,24,24.85,24.95,24.85,24.95,113
DVV13,2013-06-24 07:30,24,24.85,24.85,24.75,24.75,151
DVV13,2013-06-24 08:30,24,24.95,24.95,24.85,24.85,120
DVV13,2013-06-24 09:00,24,24.85,24.85,24.85,24.85,13
DVV13,2013-06-24 09:30,24,24.85,24.85,24.75,24.75,985
DVV13,2013-06-24 10:00,24,24.65,24.95,24.65,24.95,75
DVV13,2013-06-25 10:00,25,24.4,24.6,24.35,24.6,239
DVV13,2013-06-26 04:30,26,23.9,23.9,23.9,23.9,5
DVV13,2013-06-26 08:00,26,24.05,24.05,24.05,24.05,28
DVV13,2013-06-26 08:30,26,24.05,24.15,24.05,24.15,38
DVV13,2013-06-26 09:00,26,24.15,24.15,24.1,24.1,48
DVV13,2013-06-26 09:30,26,24.2,24.2,24.1,24.1,258
DVV13,2013-06-26 10:00,26,24.2,24.3,24.15,24.25,186
DVV13,2013-06-27 03:30,27,24.3,24.3,24.3,24.3,10
DVV13,2013-06-27 04:00,27,24.4,24.45,24.4,24.45,28
DVV13,2013-06-27 09:00,27,23.9,24.05,23.9,24.05,3
DVV13,2013-06-27 09:30,27,23.9,23.9,23.9,23.9,1
DVV13,2013-06-27 10:00,27,23.85,23.85,23.8,23.8,200
DVV13,2013-06-28 07:30,28,24.15,24.15,24,24,237
DVV13,2013-06-28 08:30,28,24.2,24.25,24.2,24.25,151
DVV13,2013-06-28 09:00,28,24.2,24.2,24.2,24.2,105
DVV13,2013-06-28 09:30,28,24.05,24.05,24.05,24.05,2
DVV13,2013-06-28 10:00,28,23.95,24,23.95,24,541
DVV13,2013-07-01 03:00,1,24.2,24.2,24.2,24.2,50
DVV13,2013-07-01 07:30,1,23.9,23.9,23.9,23.9,1
DVV13,2013-07-01 08:00,1,23.8,23.8,23.8,23.8,5
DVV13,2013-07-01 09:00,1,23.6,23.65,23.6,23.65,35
DVV13,2013-07-01 09:30,1,23.7,23.7,23.7,23.7,137
DVV13,2013-07-01 10:00,1,23.75,23.75,23.75,23.75,4
DVV13,2013-07-02 08:30,2,23.85,23.85,23.85,23.85,13
DVV13,2013-07-02 09:00,2,23.85,23.9,23.85,23.9,12
DVV13,2013-07-02 09:30,2,23.85,23.85,23.8,23.85,28
DVV13,2013-07-02 10:00,2,23.85,23.85,23.75,23.75,227
DVV13,2013-07-03 02:00,3,24,24,23.95,23.95,32
DVV13,2013-07-03 02:30,3,24.65,24.65,24.65,24.65,150
DVV13,2013-07-03 03:00,3,24.65,24.65,24.55,24.55,8
DVV13,2013-07-03 04:00,3,24.3,24.3,24.3,24.3,11
DVV13,2013-07-03 06:00,3,24.55,24.55,24.55,24.55,1
DVV13,2013-07-03 10:00,3,24.25,24.25,24.15,24.15,200
DVV13,2013-07-04 02:00,4,23.9,23.9,23.75,23.75,49
DVV13,2013-07-04 05:30,4,23.75,23.75,23.75,23.75,6
DVV13,2013-07-04 07:30,4,23.75,23.75,23.55,23.55,4
DVV13,2013-07-04 10:00,4,23.3,23.3,23.15,23.15,253
DVV13,2013-07-05 02:30,5,23.2,23.2,23.1,23.1,95
DVV13,2013-07-05 03:00,5,23.2,23.2,23.2,23.2,50
DVV13,2013-07-05 08:00,5,23.5,23.9,23.5,23.9,18
DVV13,2013-07-05 09:00,5,23.8,23.8,23.8,23.8,100
DVV13,2013-07-05 10:00,5,23.85,23.85,23.85,23.85,25
DVV13,2013-07-08 02:00,8,23.6,23.6,23.45,23.45,55
DVV13,2013-07-08 02:30,8,23.55,23.55,23.55,23.55,1
DVV13,2013-07-08 03:00,8,23.55,23.55,23.55,23.55,99
DVV13,2013-07-08 06:30,8,23.45,23.45,23.45,23.45,5
DVV13,2013-07-08 07:00,8,23.3,23.3,23.25,23.25,12
DVV13,2013-07-08 07:30,8,23.3,23.3,23.3,23.3,83
DVV13,2013-07-08 08:00,8,23.3,23.3,23.3,23.3,100
DVV13,2013-07-08 08:30,8,23.35,23.35,23.35,23.35,30
DVV13,2013-07-08 09:00,8,23.3,23.3,23.3,23.3,2
DVV13,2013-07-08 10:00,8,23.25,23.35,23.2,23.2,356
DVV13,2013-07-09 02:00,9,23.05,23.05,22.95,23,21
DVV13,2013-07-09 03:30,9,22.95,22.95,22.95,22.95,5
DVV13,2013-07-09 04:00,9,23,23,22.95,22.95,15
DVV13,2013-07-09 07:00,9,23.1,23.1,23.1,23.1,14
DVV13,2013-07-09 07:30,9,23.05,23.05,23,23,2275
DVV13,2013-07-09 08:30,9,22.9,22.9,22.9,22.9,105
DVV13,2013-07-09 09:00,9,22.9,22.9,22.9,22.9,20
DVV13,2013-07-09 09:30,9,22.9,22.9,22.9,22.9,125
DVV13,2013-07-09 10:00,9,22.8,22.9,22.75,22.8,317
DVV13,2013-07-09 10:30,9,22.8,22.8,22.8,22.8,150
DVV13,2013-07-10 03:00,10,22.7,22.8,22.7,22.8,108
DVV13,2013-07-10 07:30,10,22.85,22.85,22.85,22.85,45
DVV13,2013-07-10 09:00,10,22.95,23,22.95,23,105
DVV13,2013-07-10 10:00,10,22.85,22.85,22.75,22.75,257
DVV13,2013-07-11 02:00,11,22.3,22.3,22.3,22.3,5
DVV13,2013-07-11 03:00,11,22.2,22.25,22.2,22.25,6
DVV13,2013-07-11 03:30,11,22.3,22.3,22.25,22.25,28
DVV13,2013-07-11 04:00,11,22.25,22.25,22.2,22.25,14
DVV13,2013-07-11 06:30,11,22.2,22.2,22.2,22.2,5
DVV13,2013-07-11 07:00,11,22.25,22.3,22.25,22.3,245
DVV13,2013-07-11 07:30,11,22.3,22.3,22.3,22.3,30
DVV13,2013-07-11 08:00,11,22.25,22.25,22.25,22.25,5
DVV13,2013-07-11 08:30,11,22.35,22.4,22.35,22.4,29
DVV13,2013-07-11 09:00,11,22.5,22.5,22.5,22.5,361
DVV13,2013-07-11 09:30,11,22.45,22.45,22.45,22.45,10
DVV13,2013-07-11 10:00,11,22.35,22.5,22.35,22.4,331
DVV13,2013-07-12 02:00,12,22.4,22.4,22.15,22.25,2252
DVV13,2013-07-12 02:30,12,22.2,22.2,22.15,22.15,60
DVV13,2013-07-12 03:00,12,22.15,22.15,22.15,22.15,9
DVV13,2013-07-12 03:30,12,22.15,22.15,22.15,22.15,10
DVV13,2013-07-12 06:00,12,22.1,22.1,22.1,22.1,500
DVV13,2013-07-12 07:00,12,22.05,22.05,22.05,22.05,3
DVV13,2013-07-12 08:00,12,22.15,22.2,22.15,22.2,8
DVV13,2013-07-12 08:30,12,22.15,22.25,22.15,22.25,228
DVV13,2013-07-12 09:00,12,22.3,22.3,22.3,22.3,31
DVV13,2013-07-12 09:30,12,22.3,22.3,22.3,22.3,5
DVV13,2013-07-12 10:00,12,22.25,22.35,22.15,22.15,381
DVV13,2013-07-12 10:30,12,22.2,22.2,22.2,22.2,1
DVV13,2013-07-15 02:00,15,22.2,22.25,22.2,22.2,10
DVV13,2013-07-15 03:00,15,21.95,21.95,21.95,21.95,10
DVV13,2013-07-15 04:00,15,21.9,21.95,21.9,21.95,90
DVV13,2013-07-15 04:30,15,22,22.1,22,22.1,63
DVV13,2013-07-15 05:00,15,22.1,22.1,22.1,22.1,13
DVV13,2013-07-15 07:00,15,22.1,22.1,22.1,22.1,103
DVV13,2013-07-15 08:00,15,22.1,22.1,22.1,22.1,85
DVV13,2013-07-15 09:30,15,22.1,22.1,22.1,22.1,50
DVV13,2013-07-15 10:00,15,22.1,22.1,21.95,21.95,754
DVV13,2013-07-16 02:00,16,21.85,21.9,21.85,21.85,155
DVV13,2013-07-16 02:30,16,21.9,21.9,21.85,21.9,40
DVV13,2013-07-16 04:30,16,22.15,22.15,22.1,22.1,37
DVV13,2013-07-16 07:00,16,22.2,22.2,22.15,22.15,125
DVV13,2013-07-16 07:30,16,22.2,22.2,22.15,22.15,95
DVV13,2013-07-16 08:30,16,22.2,22.2,22.2,22.2,7
DVV13,2013-07-16 09:30,16,22.15,22.15,22.15,22.15,125
DVV13,2013-07-16 10:00,16,22.15,22.25,22.15,22.15,856
DVV13,2013-07-17 02:00,17,22,22.25,21.95,22.25,321
DVV13,2013-07-17 02:30,17,22.05,22.05,22.05,22.05,1
DVV13,2013-07-17 03:00,17,22.05,22.05,22.05,22.05,60
DVV13,2013-07-17 03:30,17,22.1,22.2,22.1,22.2,159
DVV13,2013-07-17 04:00,17,22.3,22.3,22.3,22.3,100
DVV13,2013-07-17 04:30,17,22.45,22.5,22.45,22.5,104
DVV13,2013-07-17 05:00,17,22.45,22.45,22.2,22.3,9
DVV13,2013-07-17 05:30,17,22.25,22.25,22.25,22.25,10
DVV13,2013-07-17 06:00,17,22.15,22.15,22.1,22.1,5
DVV13,2013-07-17 06:30,17,22.15,22.15,22.15,22.15,50
DVV13,2013-07-17 07:00,17,22.15,22.15,22.1,22.1,11
DVV13,2013-07-17 07:30,17,22.1,22.1,22.1,22.1,4
DVV13,2013-07-17 08:00,17,21.9,21.9,21.9,21.9,44
DVV13,2013-07-17 08:30,17,22.05,22.05,22.05,22.05,15
DVV13,2013-07-17 09:00,17,22.2,22.2,22.2,22.2,1
DVV13,2013-07-17 09:30,17,22.1,22.1,22.1,22.1,35
DVV13,2013-07-17 10:00,17,22.1,22.2,22.05,22.1,510
DVV13,2013-07-17 10:30,17,22.15,22.15,22.15,22.15,10
DVV13,2013-07-18 02:00,18,22,22,22,22,47
DVV13,2013-07-18 02:30,18,22,22.1,22,22.1,348
DVV13,2013-07-18 03:00,18,21.9,21.9,21.9,21.9,15
DVV13,2013-07-18 06:30,18,21.8,21.8,21.8,21.8,96
DVV13,2013-07-18 07:30,18,21.85,21.85,21.85,21.85,2
DVV13,2013-07-18 08:00,18,21.85,21.9,21.85,21.9,229
DVV13,2013-07-18 08:30,18,21.9,21.9,21.9,21.9,2
DVV13,2013-07-18 09:00,18,21.8,21.8,21.8,21.8,148
DVV13,2013-07-18 09:30,18,21.7,21.7,21.7,21.7,100
DVV13,2013-07-18 10:00,18,21.65,21.7,21.6,21.7,558
DVV13,2013-07-19 02:00,19,21.8,21.8,21.65,21.7,43
DVV13,2013-07-19 03:00,19,21.7,21.7,21.7,21.7,2
DVV13,2013-07-19 04:00,19,21.8,21.8,21.8,21.8,128
DVV13,2013-07-19 04:30,19,21.8,21.8,21.75,21.75,150
DVV13,2013-07-19 05:30,19,21.65,21.7,21.65,21.7,200
DVV13,2013-07-19 08:00,19,21.8,21.85,21.8,21.85,228
DVV13,2013-07-19 09:00,19,21.75,21.75,21.75,21.75,65
DVV13,2013-07-19 09:30,19,21.65,21.65,21.55,21.55,352
DVV13,2013-07-19 10:00,19,21.55,21.6,21.5,21.55,708
DVV13,2013-07-19 10:30,19,21.55,21.55,21.55,21.55,2
DVV13,2013-07-22 05:30,22,21.4,21.4,21.4,21.4,2
DVV13,2013-07-22 09:00,22,21.45,21.45,21.45,21.45,204
DVV13,2013-07-22 09:30,22,21.45,21.45,21.45,21.45,2
DVV13,2013-07-22 10:00,22,21.45,21.45,21.35,21.35,402
DVV13,2013-07-23 02:00,23,21.05,21.05,21,21,2465
DVV13,2013-07-23 02:30,23,21,21.1,21,21.1,303
DVV13,2013-07-23 03:30,23,21.05,21.05,21.05,21.05,50
DVV13,2013-07-23 04:00,23,21,21.05,21,21.05,105
DVV13,2013-07-23 07:30,23,21.05,21.05,21,21,30
DVV13,2013-07-23 08:30,23,21,21,21,21,30
DVV13,2013-07-23 09:00,23,21.05,21.05,21.05,21.05,10
DVV13,2013-07-23 09:30,23,21.05,21.15,21.05,21.15,35
DVV13,2013-07-23 10:00,23,21.1,21.1,21.05,21.1,310
DVV13,2013-07-24 02:00,24,20.95,20.95,20.95,20.95,1
DVV13,2013-07-24 02:30,24,20.85,20.9,20.85,20.9,103
DVV13,2013-07-24 05:30,24,20.7,20.7,20.7,20.7,3
DVV13,2013-07-24 07:30,24,20.9,20.95,20.9,20.95,3
DVV13,2013-07-24 08:00,24,20.9,20.9,20.9,20.9,1
DVV13,2013-07-24 08:30,24,21,21.05,21,21.05,107
DVV13,2013-07-24 10:00,24,21.05,21.05,20.85,20.85,427
DVV13,2013-07-25 04:30,25,21.4,21.4,21.4,21.4,200
DVV13,2013-07-25 05:00,25,21.45,21.45,21.45,21.45,100
DVV13,2013-07-25 05:30,25,21.5,21.5,21.5,21.5,1
DVV13,2013-07-25 07:00,25,21.4,21.4,21.4,21.4,100
DVV13,2013-07-25 09:00,25,21.3,21.3,21.2,21.2,3
DVV13,2013-07-25 09:30,25,21.25,21.25,21.25,21.25,1
DVV13,2013-07-25 10:00,25,21.35,21.35,21.25,21.25,255
DVV13,2013-07-26 05:30,26,21.25,21.3,21.25,21.25,960
DVV13,2013-07-26 06:00,26,21.25,21.3,21.25,21.3,300
DVV13,2013-07-26 07:30,26,21.3,21.35,21.3,21.35,347
DVV13,2013-07-26 08:00,26,21.35,21.35,21.35,21.35,25
DVV13,2013-07-26 09:00,26,21.2,21.2,21.2,21.2,100
DVV13,2013-07-26 10:00,26,21.35,21.35,21.3,21.3,320
DVV13,2013-07-29 02:30,29,21.2,21.2,21.2,21.2,29
DVV13,2013-07-29 03:00,29,21.3,21.3,21.25,21.3,212
DVV13,2013-07-29 03:30,29,21.3,21.3,21.3,21.3,193
DVV13,2013-07-29 04:00,29,21.35,21.35,21.25,21.25,8
DVV13,2013-07-29 04:30,29,21.2,21.2,21.15,21.15,41
DVV13,2013-07-29 05:30,29,21.25,21.25,21.25,21.25,6
DVV13,2013-07-29 07:00,29,21.25,21.3,21.25,21.3,73
DVV13,2013-07-29 07:30,29,21.2,21.2,21.2,21.2,4
DVV13,2013-07-29 09:30,29,21.35,21.35,21.35,21.35,142
DVV13,2013-07-29 10:00,29,21.35,21.35,21.3,21.3,244
DVV13,2013-07-29 10:30,29,21.25,21.25,21.25,21.25,3
DVV13,2013-07-30 02:00,30,21.1,21.1,21,21.1,202
DVV13,2013-07-30 02:30,30,21.1,21.1,21.1,21.1,100
DVV13,2013-07-30 05:30,30,21.2,21.2,21.2,21.2,164
DVV13,2013-07-30 06:00,30,21.1,21.1,21.05,21.05,4
DVV13,2013-07-30 08:00,30,21.2,21.2,21.2,21.2,125
DVV13,2013-07-30 10:00,30,21.3,21.3,21.15,21.15,425
DVV13,2013-07-31 07:00,31,21.4,21.4,21.4,21.4,10
DVV13,2013-07-31 09:30,31,21.2,21.25,21.2,21.25,118
DVV13,2013-07-31 10:00,31,21.25,21.25,21.05,21.05,516
DVV13,2013-08-01 02:30,1,20.65,20.7,20.65,20.7,100
DVV13,2013-08-01 03:00,1,20.75,20.75,20.75,20.75,20
DVV13,2013-08-01 03:30,1,20.75,20.75,20.75,20.75,22
DVV13,2013-08-01 04:30,1,20.7,20.7,20.7,20.7,35
DVV13,2013-08-01 05:00,1,20.7,20.75,20.7,20.7,76
DVV13,2013-08-01 05:30,1,20.75,20.75,20.75,20.75,34
DVV13,2013-08-01 06:00,1,20.7,20.7,20.7,20.7,9
DVV13,2013-08-01 07:30,1,20.65,20.65,20.65,20.65,50
DVV13,2013-08-01 08:30,1,20.6,20.6,20.6,20.6,81
DVV13,2013-08-01 09:30,1,20.5,20.5,20.45,20.45,108
DVV13,2013-08-01 10:00,1,20.55,20.55,20.45,20.5,815
DVV13,2013-08-02 03:00,2,20.6,20.6,20.55,20.55,156
DVV13,2013-08-02 04:00,2,20.6,20.6,20.6,20.6,100
DVV13,2013-08-02 06:30,2,20.45,20.45,20.45,20.45,100
DVV13,2013-08-02 07:30,2,20.45,20.45,20.45,20.45,5
DVV13,2013-08-02 08:00,2,20.45,20.45,20.45,20.45,1
DVV13,2013-08-02 08:30,2,20.4,20.4,20.4,20.4,65
DVV13,2013-08-02 09:30,2,20.2,20.2,20.2,20.2,60
DVV13,2013-08-02 10:00,2,20.25,20.25,20.1,20.1,408
DVV13,2013-08-02 10:30,2,20.1,20.1,20.1,20.1,30
DVV13,2013-08-05 02:00,5,20.1,20.2,20.1,20.15,190
DVV13,2013-08-05 02:30,5,20.15,20.25,20.15,20.25,104
DVV13,2013-08-05 03:30,5,20.1,20.1,20,20,61
DVV13,2013-08-05 04:00,5,20.1,20.1,20.1,20.1,10
DVV13,2013-08-05 04:30,5,20.15,20.15,20.15,20.15,10
DVV13,2013-08-05 05:30,5,20.1,20.15,20.05,20.15,18
DVV13,2013-08-05 09:00,5,20.2,20.2,20.2,20.2,11
DVV13,2013-08-05 10:00,5,20.2,20.2,20.05,20.05,44
DVV13,2013-08-06 03:30,6,19.9,19.9,19.9,19.9,6
DVV13,2013-08-06 04:00,6,19.9,19.9,19.85,19.85,19
DVV13,2013-08-06 05:00,6,19.9,19.9,19.9,19.9,52
DVV13,2013-08-06 06:00,6,20,20,20,20,54
DVV13,2013-08-06 07:30,6,19.95,19.95,19.95,19.95,7
DVV13,2013-08-06 08:30,6,20,20,20,20,1
DVV13,2013-08-06 09:00,6,20.25,20.25,20.25,20.25,1
DVV13,2013-08-06 09:30,6,20.35,20.55,20.35,20.5,59
DVV13,2013-08-06 10:00,6,20.6,20.6,20.4,20.45,325
DVV13,2013-08-07 02:30,7,20.65,20.7,20.65,20.7,256
DVV13,2013-08-07 03:00,7,20.6,20.6,20.6,20.6,5
DVV13,2013-08-07 06:30,7,20.5,20.5,20.5,20.5,100
DVV13,2013-08-07 07:30,7,20.4,20.4,20.4,20.4,42
DVV13,2013-08-07 08:30,7,20.5,20.55,20.5,20.5,119
DVV13,2013-08-07 10:00,7,20.6,20.7,20.6,20.7,422
DVV13,2013-08-08 02:00,8,20.7,20.7,20.6,20.6,7
DVV13,2013-08-08 02:30,8,20.55,20.55,20.55,20.55,1
DVV13,2013-08-08 03:30,8,20.6,20.6,20.5,20.5,86
DVV13,2013-08-08 05:30,8,20.3,20.3,20.3,20.3,1
DVV13,2013-08-08 06:00,8,20.35,20.35,20.25,20.25,4
DVV13,2013-08-08 06:30,8,20.4,20.4,20.4,20.4,1
DVV13,2013-08-08 07:00,8,20.4,20.4,20.35,20.4,25
DVV13,2013-08-08 08:30,8,20.35,20.4,20.35,20.4,26
DVV13,2013-08-08 09:00,8,20.5,20.5,20.45,20.45,24
DVV13,2013-08-08 09:30,8,20.5,20.5,20.5,20.5,25
DVV13,2013-08-08 10:00,8,20.4,20.45,20.35,20.45,343
DVV13,2013-08-09 02:00,9,20.5,20.5,20.5,20.5,4
DVV13,2013-08-09 02:30,9,20.55,20.55,20.5,20.5,10
DVV13,2013-08-09 04:30,9,20.5,20.5,20.5,20.5,8
DVV13,2013-08-09 05:00,9,20.5,20.5,20.5,20.5,7
DVV13,2013-08-09 06:30,9,20.45,20.45,20.45,20.45,10
DVV13,2013-08-09 07:00,9,20.55,20.55,20.55,20.55,16
DVV13,2013-08-09 07:30,9,20.55,20.55,20.55,20.55,30
DVV13,2013-08-09 08:00,9,20.6,20.65,20.5,20.5,203
DVV13,2013-08-09 08:30,9,20.4,20.4,20.4,20.4,23
DVV13,2013-08-09 09:00,9,20.4,20.4,20.4,20.4,19
DVV13,2013-08-09 09:30,9,20.5,20.5,20.5,20.5,6
DVV13,2013-08-09 10:00,9,20.5,20.55,20.5,20.5,265
DVV13,2013-08-12 02:00,12,20.5,20.5,20.5,20.5,6
DVV13,2013-08-12 03:00,12,20.55,20.6,20.55,20.6,8
DVV13,2013-08-12 04:00,12,20.85,20.85,20.8,20.8,3
DVV13,2013-08-12 05:00,12,20.8,20.8,20.8,20.8,53
DVV13,2013-08-12 06:00,12,20.85,20.85,20.85,20.85,1
DVV13,2013-08-12 06:30,12,20.7,20.7,20.7,20.7,130
DVV13,2013-08-12 07:00,12,20.7,20.7,20.7,20.7,10
DVV13,2013-08-12 07:30,12,20.7,20.75,20.65,20.65,111
DVV13,2013-08-12 08:30,12,20.55,20.55,20.5,20.5,54
DVV13,2013-08-12 09:00,12,20.5,20.5,20.5,20.5,7
DVV13,2013-08-12 09:30,12,20.45,20.45,20.35,20.35,221
DVV13,2013-08-12 10:00,12,20.4,20.4,20.25,20.25,761
DVV13,2013-08-13 02:00,13,20.15,20.2,20.15,20.2,74
DVV13,2013-08-13 02:30,13,20.1,20.15,20.1,20.15,58
DVV13,2013-08-13 03:00,13,20.15,20.15,20.15,20.15,4
DVV13,2013-08-13 04:00,13,20.2,20.2,20.2,20.2,41
DVV13,2013-08-13 04:30,13,20.3,20.3,20.3,20.3,2
DVV13,2013-08-13 05:00,13,20.35,20.4,20.35,20.4,5
DVV13,2013-08-13 06:30,13,20.35,20.35,20.35,20.35,30
DVV13,2013-08-13 08:00,13,20.25,20.25,20.25,20.25,1
DVV13,2013-08-13 08:30,13,20.25,20.3,20.25,20.3,2
DVV13,2013-08-13 09:00,13,20.35,20.4,20.35,20.35,11
DVV13,2013-08-13 10:00,13,20.4,20.4,20.2,20.25,405
DVV13,2013-08-14 03:00,14,20.25,20.3,20.2,20.3,53
DVV13,2013-08-14 04:30,14,20.4,20.4,20.3,20.3,220
DVV13,2013-08-14 05:00,14,20.3,20.35,20.3,20.35,600
DVV13,2013-08-14 07:00,14,20.2,20.2,20.15,20.2,35
DVV13,2013-08-14 07:30,14,20.25,20.25,20.25,20.25,53
DVV13,2013-08-14 08:30,14,20.1,20.25,20.1,20.25,328
DVV13,2013-08-14 10:00,14,20.3,20.3,20.15,20.15,169
DVV13,2013-08-15 02:00,15,20.35,20.45,20.3,20.45,174
DVV13,2013-08-15 02:30,15,20.35,20.35,20.35,20.35,50
DVV13,2013-08-15 04:30,15,20.35,20.35,20.35,20.35,5
DVV13,2013-08-15 05:30,15,20.45,20.5,20.45,20.5,29
DVV13,2013-08-15 06:00,15,20.45,20.45,20.45,20.45,34
DVV13,2013-08-15 06:30,15,20.6,20.7,20.6,20.6,87
DVV13,2013-08-15 07:00,15,20.8,20.8,20.8,20.8,21
DVV13,2013-08-15 07:30,15,20.9,21.05,20.9,20.95,189
DVV13,2013-08-15 08:00,15,21,21,21,21,6
DVV13,2013-08-15 08:30,15,21,21.15,21,21.15,293
DVV13,2013-08-15 09:00,15,21.15,21.15,21.1,21.1,114
DVV13,2013-08-15 09:30,15,21.05,21.05,21,21,6
DVV13,2013-08-15 10:00,15,20.9,20.9,20.65,20.65,184
DVV13,2013-08-16 02:00,16,20.95,21,20.65,20.7,2663
DVV13,2013-08-16 03:00,16,20.8,20.85,20.8,20.85,12
DVV13,2013-08-16 03:30,16,20.75,20.75,20.7,20.7,8
DVV13,2013-08-16 04:00,16,20.65,20.75,20.65,20.75,3
DVV13,2013-08-16 04:30,16,20.7,20.7,20.65,20.65,223
DVV13,2013-08-16 05:00,16,20.65,20.7,20.65,20.7,18
DVV13,2013-08-16 05:30,16,20.7,20.7,20.7,20.7,21
DVV13,2013-08-16 06:00,16,20.7,20.7,20.65,20.65,25
DVV13,2013-08-16 07:00,16,20.65,20.7,20.65,20.7,28
DVV13,2013-08-16 07:30,16,20.7,20.7,20.65,20.65,72
DVV13,2013-08-16 08:00,16,20.6,20.6,20.55,20.55,4
DVV13,2013-08-16 08:30,16,20.7,20.7,20.45,20.5,334
DVV13,2013-08-16 09:00,16,20.5,20.5,20.4,20.45,254
DVV13,2013-08-16 09:30,16,20.45,20.45,20.35,20.35,352
DVV13,2013-08-16 10:00,16,20.35,20.4,20.35,20.35,485
DVV13,2013-08-16 10:30,16,20.4,20.4,20.4,20.4,58
DVV13,2013-08-19 02:00,19,20.25,20.4,20.2,20.4,274
DVV13,2013-08-19 02:30,19,20.4,20.5,20.4,20.45,419
DVV13,2013-08-19 03:00,19,20.45,20.45,20.35,20.35,1062
DVV13,2013-08-19 03:30,19,20.35,20.4,20.35,20.4,27
DVV13,2013-08-19 04:00,19,20.4,20.45,20.4,20.4,200
DVV13,2013-08-19 04:30,19,20.3,20.4,20.3,20.4,191
DVV13,2013-08-19 05:00,19,20.35,20.35,20.3,20.3,65
DVV13,2013-08-19 05:30,19,20.35,20.4,20.35,20.4,26
DVV13,2013-08-19 06:00,19,20.4,20.4,20.4,20.4,3
DVV13,2013-08-19 06:30,19,20.45,20.45,20.45,20.45,26
DVV13,2013-08-19 07:00,19,20.5,20.5,20.35,20.35,5
DVV13,2013-08-19 07:30,19,20.45,20.45,20.45,20.45,22
DVV13,2013-08-19 08:00,19,20.45,20.5,20.45,20.5,9
DVV13,2013-08-19 08:30,19,20.45,20.45,20.35,20.4,148
DVV13,2013-08-19 09:00,19,20.4,20.55,20.4,20.5,16
DVV13,2013-08-19 09:30,19,20.45,20.5,20.4,20.5,116
DVV13,2013-08-19 10:00,19,20.5,20.5,20.4,20.4,372
DVV13,2013-08-19 10:30,19,20.35,20.35,20.35,20.35,10
DVV13,2013-08-20 02:00,20,20.8,21.35,20.6,21.35,292
DVV13,2013-08-20 02:30,20,21.35,21.45,21.2,21.25,251
DVV13,2013-08-20 03:30,20,21.2,21.2,21.1,21.1,11
DVV13,2013-08-20 04:00,20,21.05,21.1,21.05,21.1,93
DVV13,2013-08-20 04:30,20,21.15,21.2,21.15,21.2,22
DVV13,2013-08-20 05:00,20,21.2,21.2,21.1,21.1,75
DVV13,2013-08-20 05:30,20,21.05,21.05,21,21.05,112
DVV13,2013-08-20 06:00,20,21.1,21.15,21.1,21.15,28
DVV13,2013-08-20 07:00,20,20.95,21,20.95,21,24
DVV13,2013-08-20 07:30,20,20.95,20.95,20.95,20.95,15
DVV13,2013-08-20 08:30,20,21.1,21.25,21.1,21.25,222
DVV13,2013-08-20 09:00,20,21.15,21.15,21.1,21.1,75
DVV13,2013-08-20 09:30,20,21.15,21.15,21.05,21.1,265
DVV13,2013-08-20 10:00,20,21.05,21.1,20.9,20.9,1298
DVV13,2013-08-21 02:00,21,20.9,21.05,20.75,21.05,178
DVV13,2013-08-21 02:30,21,21.1,21.1,21,21,66
DVV13,2013-08-21 03:00,21,21.05,21.05,21,21,14
DVV13,2013-08-21 03:30,21,20.95,21.15,20.95,21.1,112
DVV13,2013-08-21 04:00,21,21.2,21.25,21.15,21.25,87
DVV13,2013-08-21 04:30,21,21.2,21.4,21.2,21.2,604
DVV13,2013-08-21 05:00,21,21.2,21.3,21.2,21.3,32
DVV13,2013-08-21 05:30,21,21.3,21.35,21.3,21.35,293
DVV13,2013-08-21 06:00,21,21.35,21.35,21.3,21.35,14
DVV13,2013-08-21 06:30,21,21.35,21.4,21.35,21.35,69
DVV13,2013-08-21 07:00,21,21.3,21.3,21.3,21.3,3
DVV13,2013-08-21 07:30,21,21.35,21.35,21.3,21.35,50
DVV13,2013-08-21 08:00,21,21.35,21.35,21.3,21.35,42
DVV13,2013-08-21 08:30,21,21.35,21.35,21.25,21.3,88
DVV13,2013-08-21 09:00,21,21.25,21.35,21.25,21.35,150
DVV13,2013-08-21 09:30,21,21.3,21.4,21.3,21.4,67
DVV13,2013-08-21 10:00,21,21.4,21.55,21.4,21.55,509
DVV13,2013-08-22 02:00,22,21.4,21.4,20.8,20.8,891
DVV13,2013-08-22 02:30,22,20.8,20.8,20.45,20.65,339
DVV13,2013-08-22 03:00,22,20.6,20.65,20.55,20.6,268
DVV13,2013-08-22 03:30,22,20.65,20.65,20.65,20.65,7
DVV13,2013-08-22 04:00,22,20.7,20.75,20.7,20.75,25
DVV13,2013-08-22 04:30,22,20.7,20.7,20.6,20.6,84
DVV13,2013-08-22 05:00,22,20.65,20.65,20.6,20.6,11
DVV13,2013-08-22 05:30,22,20.7,20.7,20.7,20.7,63
DVV13,2013-08-22 06:00,22,20.65,20.65,20.6,20.6,126
DVV13,2013-08-22 06:30,22,20.7,20.7,20.7,20.7,75
DVV13,2013-08-22 07:00,22,20.75,20.8,20.65,20.7,287
DVV13,2013-08-22 07:30,22,20.6,20.6,20.6,20.6,5
DVV13,2013-08-22 08:00,22,20.6,20.6,20.6,20.6,6
DVV13,2013-08-22 08:30,22,20.65,20.7,20.6,20.6,377
DVV13,2013-08-22 09:00,22,20.6,20.6,20.6,20.6,10
DVV13,2013-08-22 09:30,22,20.55,20.55,20.5,20.55,175
DVV13,2013-08-22 10:00,22,20.55,20.7,20.5,20.7,1559
DVV13,2013-08-23 02:00,23,20.6,20.75,20.45,20.75,185
DVV13,2013-08-23 02:30,23,20.7,20.7,20.65,20.65,31
DVV13,2013-08-23 03:00,23,20.6,20.6,20.5,20.55,21
DVV13,2013-08-23 03:30,23,20.5,20.55,20.45,20.5,78
DVV13,2013-08-23 04:00,23,20.6,20.6,20.55,20.55,2
DVV13,2013-08-23 04:30,23,20.55,20.55,20.5,20.55,120
DVV13,2013-08-23 05:00,23,20.6,20.6,20.6,20.6,29
DVV13,2013-08-23 05:30,23,20.55,20.55,20.55,20.55,126
DVV13,2013-08-23 06:00,23,20.5,20.5,20.5,20.5,75
DVV13,2013-08-23 06:30,23,20.4,20.4,20.35,20.35,119
DVV13,2013-08-23 07:00,23,20.35,20.4,20.35,20.35,27
DVV13,2013-08-23 07:30,23,20.4,20.4,20.35,20.35,74
DVV13,2013-08-23 08:00,23,20.3,20.3,20.25,20.25,188
DVV13,2013-08-23 08:30,23,20.25,20.25,20.2,20.25,56
DVV13,2013-08-23 09:00,23,20.3,20.35,20.25,20.3,253
DVV13,2013-08-23 09:30,23,20.3,20.3,20.2,20.25,358
DVV13,2013-08-23 10:00,23,20.25,20.35,20.2,20.35,658
DVV13,2013-08-26 02:30,26,20.2,20.4,20.2,20.35,130
DVV13,2013-08-26 03:00,26,20.5,20.55,20.5,20.55,7
DVV13,2013-08-26 03:30,26,20.6,20.6,20.55,20.55,70
DVV13,2013-08-26 04:00,26,20.5,20.5,20.5,20.5,1
DVV13,2013-08-26 04:30,26,20.5,20.5,20.45,20.45,4
DVV13,2013-08-26 06:00,26,20.45,20.45,20.45,20.45,51
DVV13,2013-08-26 06:30,26,20.45,20.45,20.45,20.45,21
DVV13,2013-08-26 07:00,26,20.4,20.5,20.4,20.45,206
DVV13,2013-08-26 07:30,26,20.45,20.45,20.35,20.35,38
DVV13,2013-08-26 08:00,26,20.3,20.3,20.3,20.3,56
DVV13,2013-08-26 08:30,26,20.3,20.3,20.2,20.25,246
DVV13,2013-08-26 09:00,26,20.2,20.2,20.15,20.15,10
DVV13,2013-08-26 09:30,26,20.15,20.15,20.1,20.1,434
DVV13,2013-08-26 10:00,26,20.1,20.25,20.1,20.1,805
DVV13,2013-08-26 10:30,26,20.25,20.25,20.25,20.25,10
DVV13,2013-08-27 02:00,27,20.3,20.45,20.15,20.2,170
DVV13,2013-08-27 02:30,27,20.25,21.1,20.25,20.75,750
DVV13,2013-08-27 03:00,27,20.8,21.4,20.75,21.15,1237
DVV13,2013-08-27 03:30,27,21.15,21.3,21.15,21.15,1201
DVV13,2013-08-27 04:00,27,21.2,21.2,21.2,21.2,2
DVV13,2013-08-27 04:30,27,21.15,21.2,21.15,21.15,109
DVV13,2013-08-27 05:00,27,21.15,21.15,21.05,21.05,50
DVV13,2013-08-27 05:30,27,21.05,21.15,21.05,21.15,189
DVV13,2013-08-27 06:00,27,21.1,21.2,21.1,21.15,481
DVV13,2013-08-27 06:30,27,21.1,21.2,21.1,21.2,79
DVV13,2013-08-27 07:00,27,21.2,21.35,21.2,21.35,640
DVV13,2013-08-27 07:30,27,21.35,21.75,21.35,21.75,501
DVV13,2013-08-27 08:00,27,21.75,22,21.75,21.75,982
DVV13,2013-08-27 08:30,27,21.65,21.7,21.25,21.3,2010
DVV13,2013-08-27 09:00,27,21.35,21.6,21.25,21.6,829
DVV13,2013-08-27 09:30,27,21.5,21.65,21.45,21.55,750
DVV13,2013-08-27 10:00,27,21.55,21.75,21.5,21.7,2324
DVV13,2013-08-27 10:30,27,21.75,21.75,21.75,21.75,24
DVV13,2013-08-28 02:00,28,22.15,22.3,21.7,21.7,627
DVV13,2013-08-28 02:30,28,21.7,21.75,21.35,21.4,522
DVV13,2013-08-28 03:00,28,21.45,21.55,21.45,21.55,15
DVV13,2013-08-28 03:30,28,21.55,21.7,21.55,21.7,324
DVV13,2013-08-28 04:00,28,21.7,21.75,21.7,21.75,189
DVV13,2013-08-28 04:30,28,21.8,21.95,21.8,21.95,58
DVV13,2013-08-28 05:00,28,21.95,22.2,21.95,22.05,213
DVV13,2013-08-28 05:30,28,22.1,22.15,22.1,22.1,165
DVV13,2013-08-28 06:00,28,22.1,22.1,22.05,22.1,88
DVV13,2013-08-28 06:30,28,22.15,22.4,22.15,22.3,432
DVV13,2013-08-28 07:00,28,22.3,22.35,22.2,22.35,212
DVV13,2013-08-28 07:30,28,22.25,22.4,22.25,22.4,217
DVV13,2013-08-28 08:00,28,22.35,22.55,22.35,22.5,794
DVV13,2013-08-28 08:30,28,22.5,22.55,22.25,22.4,239
DVV13,2013-08-28 09:00,28,22.3,22.35,22.15,22.15,43
DVV13,2013-08-28 09:30,28,22.15,22.15,22,22.05,72
DVV13,2013-08-28 10:00,28,22,22.2,21.95,22.2,1163
DVV13,2013-08-28 10:30,28,22.15,22.15,22.15,22.15,27
DVV13,2013-08-29 02:00,29,22,22.15,21.8,21.8,65
DVV13,2013-08-29 02:30,29,21.75,21.75,21.6,21.6,994
DVV13,2013-08-29 03:00,29,21.65,21.65,21.45,21.45,347
DVV13,2013-08-29 03:30,29,21.45,21.5,21.45,21.5,153
DVV13,2013-08-29 04:00,29,21.45,21.45,21.4,21.4,138
DVV13,2013-08-29 04:30,29,21.45,21.5,21.45,21.5,603
DVV13,2013-08-29 05:00,29,21.55,21.65,21.55,21.65,619
DVV13,2013-08-29 06:00,29,21.5,21.5,21.5,21.5,133
DVV13,2013-08-29 06:30,29,21.5,21.6,21.5,21.6,105
DVV13,2013-08-29 07:00,29,21.6,21.6,21.55,21.6,463
DVV13,2013-08-29 07:30,29,21.6,21.65,21.6,21.65,46
DVV13,2013-08-29 08:00,29,21.75,22,21.75,22,409
DVV13,2013-08-29 08:30,29,21.95,21.95,21.75,21.75,539
DVV13,2013-08-29 09:00,29,21.8,21.8,21.75,21.8,62
DVV13,2013-08-29 09:30,29,21.7,21.7,21.55,21.55,128
DVV13,2013-08-29 10:00,29,21.6,21.75,21.6,21.75,743
DVV13,2013-08-30 02:00,30,21.65,21.9,21.65,21.9,68
DVV13,2013-08-30 02:30,30,21.95,22.15,21.95,22.1,576
DVV13,2013-08-30 03:00,30,22.15,22.45,22.1,22.45,804
DVV13,2013-08-30 03:30,30,22.5,22.55,22.2,22.25,254
DVV13,2013-08-30 04:00,30,22.2,22.2,22.05,22.05,27
DVV13,2013-08-30 04:30,30,22.05,22.05,22,22.05,142
DVV13,2013-08-30 05:00,30,22.05,22.15,22.05,22.1,416
DVV13,2013-08-30 05:30,30,22.1,22.1,22,22,19
DVV13,2013-08-30 06:30,30,22.1,22.1,22.1,22.1,14
DVV13,2013-08-30 07:30,30,22.15,22.25,22.15,22.25,493
DVV13,2013-08-30 08:00,30,22.2,22.2,22.2,22.2,31
DVV13,2013-08-30 08:30,30,22.35,22.35,22.35,22.35,13
DVV13,2013-08-30 09:00,30,22.4,22.55,22.4,22.4,422
DVV13,2013-08-30 09:30,30,22.45,22.6,22.45,22.5,114
DVV13,2013-08-30 10:00,30,22.55,22.7,22.4,22.7,1758
DVV13,2013-09-02 02:00,2,22,22.3,21.7,21.7,814
DVV13,2013-09-02 02:30,2,21.75,21.85,21.65,21.65,740
DVV13,2013-09-02 03:00,2,21.65,21.7,21.65,21.7,350
DVV13,2013-09-02 04:00,2,21.7,21.7,21.65,21.65,224
DVV13,2013-09-02 04:30,2,21.65,21.65,21.65,21.65,69
DVV13,2013-09-02 05:00,2,21.65,21.65,21.65,21.65,51
DVV13,2013-09-02 05:30,2,21.65,21.65,21.65,21.65,1
DVV13,2013-09-02 06:30,2,21.6,21.6,21.55,21.55,7
DVV13,2013-09-02 07:00,2,21.6,21.6,21.6,21.6,3
DVV13,2013-09-02 07:30,2,21.65,21.65,21.65,21.65,56
DVV13,2013-09-02 09:00,2,21.75,21.75,21.75,21.75,11
DVV13,2013-09-02 09:30,2,21.8,21.8,21.8,21.8,18
DVV13,2013-09-02 10:00,2,21.8,21.9,21.75,21.75,884
DVV13,2013-09-03 02:00,3,21.7,21.9,21.65,21.85,161
DVV13,2013-09-03 02:30,3,21.75,21.9,21.75,21.8,35
DVV13,2013-09-03 03:00,3,21.75,21.8,21.75,21.8,18
DVV13,2013-09-03 03:30,3,21.85,22.35,21.8,22.25,288
DVV13,2013-09-03 04:00,3,22.2,22.25,21.9,22.05,53
DVV13,2013-09-03 04:30,3,22,22.05,22,22.05,22
DVV13,2013-09-03 05:00,3,22,22,21.9,21.9,79
DVV13,2013-09-03 05:30,3,21.8,21.9,21.8,21.9,69
DVV13,2013-09-03 06:00,3,21.9,21.9,21.9,21.9,30
DVV13,2013-09-03 06:30,3,21.9,21.95,21.9,21.9,359
DVV13,2013-09-03 07:00,3,21.9,21.9,21.9,21.9,12
DVV13,2013-09-03 07:30,3,21.9,21.9,21.85,21.85,520
DVV13,2013-09-03 08:00,3,21.85,21.9,21.85,21.9,28
DVV13,2013-09-03 08:30,3,21.85,21.9,21.85,21.9,79
DVV13,2013-09-03 09:00,3,21.9,21.9,21.8,21.8,123
DVV13,2013-09-03 09:30,3,21.75,21.8,21.75,21.8,135
DVV13,2013-09-03 10:00,3,21.8,22.15,21.75,22.05,825
DVV13,2013-09-04 02:00,4,22.3,22.35,22.25,22.25,186
DVV13,2013-09-04 02:30,4,22.25,22.55,22.25,22.45,392
DVV13,2013-09-04 03:00,4,22.5,22.5,22.35,22.35,1102
DVV13,2013-09-04 03:30,4,22.35,22.45,22.35,22.35,1044
DVV13,2013-09-04 04:00,4,22.35,22.4,22.35,22.4,167
DVV13,2013-09-04 04:30,4,22.45,22.6,22.4,22.6,631
DVV13,2013-09-04 05:00,4,22.6,22.65,22.55,22.55,368
DVV13,2013-09-04 05:30,4,22.6,22.6,22.4,22.4,193
DVV13,2013-09-04 06:00,4,22.35,22.45,22.35,22.4,237
DVV13,2013-09-04 06:30,4,22.4,22.4,22.4,22.4,308
DVV13,2013-09-04 07:00,4,22.45,22.45,22.45,22.45,84
DVV13,2013-09-04 07:30,4,22.45,22.65,22.45,22.6,436
DVV13,2013-09-04 08:00,4,22.6,22.6,22.5,22.55,254
DVV13,2013-09-04 08:30,4,22.55,22.55,22.3,22.3,373
DVV13,2013-09-04 09:00,4,22.25,22.3,22.15,22.2,312
DVV13,2013-09-04 09:30,4,22.15,22.15,22.05,22.1,335
DVV13,2013-09-04 10:00,4,22.1,22.3,22.05,22.2,1283
DVV13,2013-09-05 02:00,5,22.35,22.35,22.05,22.1,1266
DVV13,2013-09-05 02:30,5,22.1,22.1,21.95,22,346
DVV13,2013-09-05 03:00,5,22.05,22.15,22.05,22.15,7
DVV13,2013-09-05 03:30,5,22.2,22.6,22.2,22.4,207
DVV13,2013-09-05 04:00,5,22.4,22.4,22.3,22.35,50
DVV13,2013-09-05 04:30,5,22.45,22.6,22.45,22.45,6
DVV13,2013-09-05 05:00,5,22.45,22.45,22.1,22.1,178
DVV13,2013-09-05 05:30,5,22.05,22.05,21.95,22,514
DVV13,2013-09-05 06:00,5,22,22.05,22,22,284
DVV13,2013-09-05 06:30,5,22,22.05,22,22.05,64
DVV13,2013-09-05 07:00,5,22.05,22.05,22,22.05,19
DVV13,2013-09-05 07:30,5,22,22.05,21.95,22,256
DVV13,2013-09-05 08:00,5,22.05,22.05,22.05,22.05,68
DVV13,2013-09-05 08:30,5,22.15,22.15,22,22.05,56
DVV13,2013-09-05 09:00,5,22,22,21.95,21.95,50
DVV13,2013-09-05 09:30,5,22.1,22.1,22.1,22.1,14
DVV13,2013-09-05 10:00,5,22,22.05,21.95,22,575
DVV13,2013-09-05 10:30,5,22.05,22.05,22.05,22.05,50
DVV13,2013-09-06 02:00,6,21.8,21.95,21.8,21.95,90
DVV13,2013-09-06 02:30,6,21.9,21.95,21.9,21.95,186
DVV13,2013-09-06 03:00,6,21.95,21.95,21.95,21.95,108
DVV13,2013-09-06 03:30,6,21.9,21.95,21.9,21.9,148
DVV13,2013-09-06 04:00,6,21.85,21.95,21.85,21.85,120
DVV13,2013-09-06 04:30,6,21.85,21.85,21.85,21.85,51
DVV13,2013-09-06 05:00,6,21.9,21.95,21.9,21.9,74
DVV13,2013-09-06 05:30,6,21.75,21.75,21.7,21.7,140
DVV13,2013-09-06 06:00,6,21.6,21.6,21.55,21.55,110
DVV13,2013-09-06 06:30,6,21.55,21.6,21.55,21.6,922
DVV13,2013-09-06 07:00,6,21.55,21.55,21.5,21.55,9
DVV13,2013-09-06 07:30,6,21.55,21.55,21.15,21.25,553
DVV13,2013-09-06 08:00,6,21.3,21.3,21.2,21.25,279
DVV13,2013-09-06 08:30,6,21.25,21.85,21.25,21.75,409
DVV13,2013-09-06 09:00,6,21.8,21.95,21.65,21.75,249
DVV13,2013-09-06 09:30,6,21.6,21.6,21.4,21.4,158
DVV13,2013-09-06 10:00,6,21.35,21.45,21.35,21.45,748
DVV13,2013-09-09 02:00,9,21.65,21.65,21.2,21.35,140
DVV13,2013-09-09 02:30,9,21.4,21.55,21.4,21.4,86
DVV13,2013-09-09 03:00,9,21.4,21.4,21.4,21.4,6
DVV13,2013-09-09 03:30,9,21.25,21.25,21.2,21.2,5
DVV13,2013-09-09 04:00,9,21.25,21.25,21.25,21.25,10
DVV13,2013-09-09 04:30,9,21.35,21.35,21.35,21.35,5
DVV13,2013-09-09 05:00,9,21.35,21.35,21.35,21.35,4
DVV13,2013-09-09 05:30,9,21.35,21.4,21.35,21.4,4
DVV13,2013-09-09 06:00,9,21.4,21.4,21.4,21.4,1
DVV13,2013-09-09 06:30,9,21.4,21.4,21.35,21.35,24
DVV13,2013-09-09 07:00,9,21.35,21.4,21.3,21.3,85
DVV13,2013-09-09 07:30,9,21.4,21.4,21.35,21.35,7
DVV13,2013-09-09 08:00,9,21.35,21.4,21.35,21.4,59
DVV13,2013-09-09 08:30,9,21.35,21.35,21.3,21.3,320
DVV13,2013-09-09 09:00,9,21.3,21.4,21.3,21.4,251
DVV13,2013-09-09 09:30,9,21.4,21.4,21.4,21.4,5
DVV13,2013-09-09 10:00,9,21.3,21.35,21.2,21.25,802
DVV13,2013-09-09 10:30,9,21.2,21.2,21.2,21.2,12
DVV13,2013-09-10 02:00,10,21,21,20.65,20.65,278
DVV13,2013-09-10 02:30,10,20.65,20.65,20.45,20.55,564
DVV13,2013-09-10 03:00,10,20.6,20.65,20.6,20.6,564
DVV13,2013-09-10 03:30,10,20.6,20.65,20.6,20.6,462
DVV13,2013-09-10 04:00,10,20.55,20.6,20.55,20.6,64
DVV13,2013-09-10 04:30,10,20.5,20.55,20.5,20.5,5
DVV13,2013-09-10 05:00,10,20.45,20.45,20.45,20.45,27
DVV13,2013-09-10 05:30,10,20.45,20.5,20.4,20.5,917
DVV13,2013-09-10 06:00,10,20.45,20.45,20.35,20.4,143
DVV13,2013-09-10 06:30,10,20.4,20.4,20.4,20.4,12
DVV13,2013-09-10 07:00,10,20.4,20.4,20.4,20.4,186
DVV13,2013-09-10 07:30,10,20.45,20.45,20.4,20.4,103
DVV13,2013-09-10 08:00,10,20.35,20.4,20.35,20.4,33
DVV13,2013-09-10 08:30,10,20.4,20.45,20.4,20.4,82
DVV13,2013-09-10 09:00,10,20.35,20.45,20.3,20.45,73
DVV13,2013-09-10 09:30,10,20.45,20.45,20.4,20.45,78
DVV13,2013-09-10 10:00,10,20.4,20.6,20.4,20.5,675
DVV13,2013-09-11 02:00,11,20.5,20.5,20.25,20.3,533
DVV13,2013-09-11 02:30,11,20.35,20.4,20.35,20.35,240
DVV13,2013-09-11 03:00,11,20.35,20.35,20.3,20.3,14
DVV13,2013-09-11 03:30,11,20.35,20.35,20.3,20.3,101
DVV13,2013-09-11 04:00,11,20.3,20.3,20.3,20.3,50
DVV13,2013-09-11 04:30,11,20.25,20.35,20.25,20.35,292
DVV13,2013-09-11 05:00,11,20.25,20.25,20.15,20.15,24
DVV13,2013-09-11 05:30,11,20.15,20.2,20.15,20.2,67
DVV13,2013-09-11 06:00,11,20.2,20.2,20.2,20.2,60
DVV13,2013-09-11 06:30,11,20.2,20.2,20.2,20.2,18
DVV13,2013-09-11 07:00,11,20.25,20.25,20.2,20.2,51
DVV13,2013-09-11 07:30,11,20.2,20.25,20.2,20.25,28
DVV13,2013-09-11 08:00,11,20.25,20.3,20.25,20.3,41
DVV13,2013-09-11 08:30,11,20.25,20.35,20.25,20.35,77
DVV13,2013-09-11 09:00,11,20.35,20.35,20.3,20.35,137
DVV13,2013-09-11 09:30,11,20.35,20.4,20.3,20.3,820
DVV13,2013-09-11 10:00,11,20.25,20.25,20.15,20.15,833
DVV13,2013-09-12 02:00,12,19.9,19.9,19.8,19.85,697
DVV13,2013-09-12 02:30,12,19.85,19.9,19.85,19.85,85
DVV13,2013-09-12 03:00,12,19.85,19.9,19.8,19.85,543
DVV13,2013-09-12 03:30,12,19.85,20,19.85,20,739
DVV13,2013-09-12 04:00,12,20,20.15,20,20.15,71
DVV13,2013-09-12 04:30,12,20.15,20.2,20.1,20.15,32
DVV13,2013-09-12 05:00,12,20.2,20.2,20.05,20.1,377
DVV13,2013-09-12 05:30,12,20.1,20.1,20.1,20.1,54
DVV13,2013-09-12 06:00,12,20.05,20.05,20.05,20.05,5
DVV13,2013-09-12 06:30,12,20.05,20.05,19.9,19.9,76
DVV13,2013-09-12 07:00,12,19.9,19.9,19.9,19.9,82
DVV13,2013-09-12 07:30,12,19.95,19.95,19.95,19.95,17
DVV13,2013-09-12 08:30,12,19.95,20.05,19.95,20.05,342
DVV13,2013-09-12 09:00,12,20.05,20.05,20,20,101
DVV13,2013-09-12 09:30,12,19.95,19.95,19.9,19.95,71
DVV13,2013-09-12 10:00,12,20,20.1,19.9,20,842
DVV13,2013-09-12 10:30,12,20,20,19.95,19.95,53
DVV13,2013-09-13 02:00,13,20.05,20.15,19.95,20.1,440
DVV13,2013-09-13 02:30,13,20.05,20.15,20.05,20.15,118
DVV13,2013-09-13 03:00,13,20.15,20.25,20.15,20.25,153
DVV13,2013-09-13 03:30,13,20.3,20.3,20.3,20.3,155
DVV13,2013-09-13 04:00,13,20.3,20.3,20.2,20.2,22
DVV13,2013-09-13 04:30,13,20.2,20.2,20.2,20.2,58
DVV13,2013-09-13 05:00,13,20.2,20.2,20.15,20.15,43
DVV13,2013-09-13 05:30,13,20.2,20.2,20.2,20.2,126
DVV13,2013-09-13 06:00,13,20.15,20.15,20.15,20.15,66
DVV13,2013-09-13 06:30,13,20.15,20.15,20,20.05,33
DVV13,2013-09-13 07:00,13,20.05,20.05,20.05,20.05,38
DVV13,2013-09-13 07:30,13,20.1,20.15,20.1,20.15,22
DVV13,2013-09-13 08:00,13,20.05,20.05,20.05,20.05,55
DVV13,2013-09-13 08:30,13,20.05,20.1,20.05,20.1,103
DVV13,2013-09-13 09:00,13,20.15,20.25,20.1,20.25,27
DVV13,2013-09-13 09:30,13,20.25,20.25,20.15,20.2,130
DVV13,2013-09-13 10:00,13,20.1,20.1,20,20.05,263
DVV13,2013-09-16 02:00,16,19.55,19.8,19.45,19.75,280
DVV13,2013-09-16 02:30,16,19.8,19.8,19.7,19.7,51
DVV13,2013-09-16 03:00,16,19.7,19.75,19.7,19.7,601
DVV13,2013-09-16 03:30,16,19.75,19.8,19.75,19.75,86
DVV13,2013-09-16 04:00,16,19.75,19.85,19.75,19.8,37
DVV13,2013-09-16 04:30,16,19.75,19.85,19.75,19.8,40
DVV13,2013-09-16 05:00,16,19.8,19.85,19.75,19.75,413
DVV13,2013-09-16 05:30,16,19.85,19.85,19.7,19.75,332
DVV13,2013-09-16 06:00,16,19.7,19.85,19.7,19.7,307
DVV13,2013-09-16 06:30,16,19.7,19.75,19.7,19.75,149
DVV13,2013-09-16 07:00,16,19.75,19.75,19.7,19.75,175
DVV13,2013-09-16 07:30,16,19.75,19.75,19.75,19.75,4
DVV13,2013-09-16 08:00,16,19.8,19.8,19.75,19.75,138
DVV13,2013-09-16 08:30,16,19.75,19.95,19.75,19.95,232
DVV13,2013-09-16 09:00,16,19.95,19.95,19.85,19.85,262
DVV13,2013-09-16 09:30,16,19.85,19.9,19.8,19.9,167
DVV13,2013-09-16 10:00,16,19.8,19.9,19.8,19.85,800
DVV13,2013-09-16 10:30,16,19.8,19.8,19.8,19.8,2
DVV13,2013-09-17 02:00,17,20,20.1,19.95,20,183
DVV13,2013-09-17 02:30,17,19.95,20.15,19.95,20.1,103
DVV13,2013-09-17 03:00,17,20.1,20.15,20.05,20.15,61
DVV13,2013-09-17 03:30,17,20.1,20.1,20,20,179
DVV13,2013-09-17 04:00,17,20,20.05,20,20.05,15
DVV13,2013-09-17 04:30,17,20.1,20.1,20.05,20.05,156
DVV13,2013-09-17 05:00,17,20.05,20.05,20,20.05,162
DVV13,2013-09-17 05:30,17,20.05,20.05,20,20,289
DVV13,2013-09-17 06:00,17,20,20,20,20,259
DVV13,2013-09-17 06:30,17,20,20.05,19.95,20,197
DVV13,2013-09-17 07:00,17,20.05,20.05,20,20,12
DVV13,2013-09-17 08:00,17,19.95,19.95,19.95,19.95,273
DVV13,2013-09-17 08:30,17,19.9,19.9,19.85,19.85,257
DVV13,2013-09-17 09:00,17,19.85,19.85,19.8,19.85,59
DVV13,2013-09-17 09:30,17,19.8,19.85,19.8,19.85,65
DVV13,2013-09-17 10:00,17,19.9,19.95,19.85,19.9,890
DVV13,2013-09-17 10:30,17,19.9,19.9,19.9,19.9,50
DVV13,2013-09-18 02:00,18,19.8,19.95,19.75,19.85,55
DVV13,2013-09-18 02:30,18,19.9,19.9,19.8,19.85,42
DVV13,2013-09-18 03:00,18,19.85,19.85,19.75,19.75,53
DVV13,2013-09-18 03:30,18,19.8,19.8,19.7,19.75,33
DVV13,2013-09-18 04:00,18,19.8,19.8,19.7,19.7,162
DVV13,2013-09-18 04:30,18,19.65,19.7,19.5,19.55,792
DVV13,2013-09-18 05:00,18,19.6,19.6,19.55,19.6,63
DVV13,2013-09-18 05:30,18,19.65,19.65,19.6,19.6,40
DVV13,2013-09-18 06:00,18,19.6,19.6,19.55,19.55,11
DVV13,2013-09-18 06:30,18,19.55,19.7,19.55,19.7,67
DVV13,2013-09-18 07:00,18,19.6,19.7,19.6,19.65,390
DVV13,2013-09-18 07:30,18,19.7,19.75,19.6,19.7,97
DVV13,2013-09-18 08:00,18,19.65,19.75,19.65,19.65,119
DVV13,2013-09-18 08:30,18,19.7,19.75,19.65,19.65,693
DVV13,2013-09-18 09:00,18,19.65,19.75,19.65,19.75,160
DVV13,2013-09-18 09:30,18,19.75,19.85,19.7,19.75,1052
DVV13,2013-09-18 10:00,18,19.7,19.75,19.4,19.55,2844
DVV13,2013-09-19 02:00,19,19,19,18.65,18.7,561
DVV13,2013-09-19 02:30,19,18.65,18.65,18.5,18.6,1056
DVV13,2013-09-19 03:00,19,18.65,18.75,18.65,18.75,324
DVV13,2013-09-19 03:30,19,18.75,18.8,18.7,18.75,134
DVV13,2013-09-19 04:00,19,18.75,18.8,18.7,18.8,260
DVV13,2013-09-19 04:30,19,18.8,18.85,18.8,18.8,509
DVV13,2013-09-19 05:00,19,18.8,18.8,18.8,18.8,47
DVV13,2013-09-19 05:30,19,18.75,18.75,18.75,18.75,135
DVV13,2013-09-19 06:00,19,18.85,18.85,18.85,18.85,10
DVV13,2013-09-19 06:30,19,18.8,18.9,18.75,18.9,146
DVV13,2013-09-19 07:00,19,18.85,18.85,18.8,18.8,79
DVV13,2013-09-19 07:30,19,18.8,18.8,18.8,18.8,8
DVV13,2013-09-19 08:00,19,18.85,18.85,18.75,18.75,163
DVV13,2013-09-19 08:30,19,18.85,18.95,18.85,18.9,316
DVV13,2013-09-19 09:00,19,18.95,19,18.95,19,120
DVV13,2013-09-19 09:30,19,18.95,19.05,18.95,18.95,102
DVV13,2013-09-19 10:00,19,19,19,18.8,18.85,606
DVV13,2013-09-20 02:00,20,19,19,18.85,18.9,52
DVV13,2013-09-20 02:30,20,18.9,18.9,18.7,18.7,71
DVV13,2013-09-20 03:00,20,18.75,18.75,18.65,18.65,83
DVV13,2013-09-20 03:30,20,18.65,18.65,18.45,18.45,660
DVV13,2013-09-20 04:00,20,18.45,18.45,18.4,18.4,252
DVV13,2013-09-20 04:30,20,18.35,18.35,18.3,18.3,467
DVV13,2013-09-20 05:00,20,18.3,18.4,18.3,18.4,666
DVV13,2013-09-20 06:30,20,18.4,18.45,18.4,18.45,49
DVV13,2013-09-20 07:00,20,18.5,18.6,18.5,18.6,187
DVV13,2013-09-20 07:30,20,18.65,18.65,18.6,18.6,102
DVV13,2013-09-20 08:00,20,18.6,18.6,18.6,18.6,21
DVV13,2013-09-20 08:30,20,18.65,18.65,18.6,18.65,69
DVV13,2013-09-20 09:00,20,18.6,18.65,18.55,18.6,272
DVV13,2013-09-20 09:30,20,18.5,18.55,18.45,18.45,806
DVV13,2013-09-20 10:00,20,18.4,18.5,18.35,18.45,1235
DVV13,2013-09-20 10:30,20,18.45,18.45,18.45,18.45,1
DVV13,2013-09-23 02:00,23,18.4,18.4,18.25,18.25,539
DVV13,2013-09-23 02:30,23,18.3,18.3,18.15,18.15,468
DVV13,2013-09-23 03:00,23,18.2,18.2,18.05,18.1,1015
DVV13,2013-09-23 03:30,23,18.1,18.15,18.1,18.15,42
DVV13,2013-09-23 04:00,23,18.15,18.15,18.15,18.15,5
DVV13,2013-09-23 04:30,23,18.2,18.25,18.2,18.2,135
DVV13,2013-09-23 05:00,23,18.2,18.2,18.2,18.2,156
DVV13,2013-09-23 05:30,23,18.25,18.25,18.25,18.25,25
DVV13,2013-09-23 06:00,23,18.25,18.3,18.25,18.3,147
DVV13,2013-09-23 06:30,23,18.3,18.45,18.3,18.45,464
DVV13,2013-09-23 07:00,23,18.45,18.5,18.45,18.5,141
DVV13,2013-09-23 07:30,23,18.45,18.5,18.45,18.5,98
DVV13,2013-09-23 08:00,23,18.55,18.6,18.5,18.5,211
DVV13,2013-09-23 08:30,23,18.5,18.6,18.5,18.6,291
DVV13,2013-09-23 09:00,23,18.65,18.7,18.6,18.65,107
DVV13,2013-09-23 09:30,23,18.7,18.8,18.6,18.8,316
DVV13,2013-09-23 10:00,23,18.8,18.85,18.6,18.6,1373
DVV13,2013-09-23 10:30,23,18.6,18.6,18.6,18.6,10
DVV13,2013-09-24 02:00,24,18.6,18.6,18.35,18.35,123
DVV13,2013-09-24 02:30,24,18.3,18.4,18.3,18.4,294
DVV13,2013-09-24 03:00,24,18.45,18.5,18.4,18.4,70
DVV13,2013-09-24 03:30,24,18.4,18.4,18.35,18.4,328
DVV13,2013-09-24 04:00,24,18.4,18.4,18.35,18.4,68
DVV13,2013-09-24 04:30,24,18.4,18.4,18.35,18.35,21
DVV13,2013-09-24 05:00,24,18.35,18.35,18.35,18.35,5
DVV13,2013-09-24 06:00,24,18.3,18.3,18.3,18.3,339
DVV13,2013-09-24 06:30,24,18.3,18.3,18.3,18.3,1
DVV13,2013-09-24 07:00,24,18.35,18.4,18.3,18.35,274
DVV13,2013-09-24 07:30,24,18.3,18.3,18.3,18.3,275
DVV13,2013-09-24 08:00,24,18.3,18.3,18.25,18.25,570
DVV13,2013-09-24 08:30,24,18.25,18.35,18.25,18.3,238
DVV13,2013-09-24 09:00,24,18.35,18.45,18.35,18.35,430
DVV13,2013-09-24 09:30,24,18.3,18.3,18.2,18.25,362
DVV13,2013-09-24 10:00,24,18.25,18.25,18.15,18.15,884
DVV13,2013-09-24 10:30,24,18.1,18.1,18.1,18.1,20
DVV13,2013-09-25 02:00,25,18.35,18.35,18.25,18.3,86
DVV13,2013-09-25 02:30,25,18.25,18.25,18.15,18.2,138
DVV13,2013-09-25 03:00,25,18.35,18.4,18.35,18.35,210
DVV13,2013-09-25 03:30,25,18.35,18.35,18.2,18.2,590
DVV13,2013-09-25 04:00,25,18.15,18.2,18.05,18.05,211
DVV13,2013-09-25 04:30,25,18.1,18.15,18.05,18.15,109
DVV13,2013-09-25 05:00,25,18.15,18.25,18.15,18.25,27
DVV13,2013-09-25 05:30,25,18.3,18.3,18.3,18.3,3
DVV13,2013-09-25 06:00,25,18.35,18.35,18.3,18.3,33
DVV13,2013-09-25 06:30,25,18.3,18.3,18.3,18.3,16
DVV13,2013-09-25 07:00,25,18.25,18.3,18.2,18.3,134
DVV13,2013-09-25 07:30,25,18.3,18.3,18.2,18.2,201
DVV13,2013-09-25 08:00,25,18.25,18.25,18.25,18.25,8
DVV13,2013-09-25 08:30,25,18.3,18.3,18.3,18.3,104
DVV13,2013-09-25 09:00,25,18.3,18.35,18.3,18.35,107
DVV13,2013-09-25 09:30,25,18.25,18.25,18.15,18.25,218
DVV13,2013-09-25 10:00,25,18.2,18.25,18,18.05,624
DVV13,2013-09-25 10:30,25,18.05,18.05,18.05,18.05,10
DVV13,2013-09-26 02:00,26,17.8,18.1,17.8,18.1,210
DVV13,2013-09-26 02:30,26,18.1,18.15,18.1,18.15,48
DVV13,2013-09-26 03:00,26,18.15,18.2,18.15,18.2,61
DVV13,2013-09-26 03:30,26,18.2,18.3,18.2,18.25,90
DVV13,2013-09-26 04:00,26,18.25,18.25,18.2,18.2,9
DVV13,2013-09-26 04:30,26,18.2,18.25,18.2,18.25,80
DVV13,2013-09-26 05:00,26,18.25,18.3,18.25,18.25,82
DVV13,2013-09-26 05:30,26,18.3,18.3,18.1,18.15,116
DVV13,2013-09-26 06:00,26,18.1,18.1,18.05,18.05,59
DVV13,2013-09-26 07:00,26,18.05,18.1,18.05,18.1,92
DVV13,2013-09-26 07:30,26,18.05,18.05,18,18,93
DVV13,2013-09-26 08:00,26,18.05,18.05,17.95,18,154
DVV13,2013-09-26 08:30,26,18,18,17.9,17.95,166
DVV13,2013-09-26 09:00,26,17.9,18,17.9,18,234
DVV13,2013-09-26 09:30,26,17.95,18.05,17.95,18.05,149
DVV13,2013-09-26 10:00,26,18.05,18.1,17.95,17.95,669
DVV13,2013-09-27 02:00,27,17.9,17.9,17.8,17.85,154
DVV13,2013-09-27 02:30,27,17.85,18,17.8,17.95,532
DVV13,2013-09-27 03:00,27,17.95,17.95,17.95,17.95,173
DVV13,2013-09-27 03:30,27,17.95,17.95,17.95,17.95,329
DVV13,2013-09-27 04:00,27,18.1,18.2,18.1,18.15,129
DVV13,2013-09-27 05:00,27,18.1,18.1,18.05,18.1,77
DVV13,2013-09-27 05:30,27,18.15,18.15,18,18,416
DVV13,2013-09-27 06:00,27,18.05,18.1,18.05,18.1,3
DVV13,2013-09-27 07:00,27,18.15,18.15,18.05,18.05,99
DVV13,2013-09-27 07:30,27,18.05,18.1,18.05,18.1,150
DVV13,2013-09-27 08:00,27,18.1,18.1,18.1,18.1,172
DVV13,2013-09-27 08:30,27,18.1,18.35,18.1,18.3,1020
DVV13,2013-09-27 09:00,27,18.3,18.35,18.2,18.25,442
DVV13,2013-09-27 09:30,27,18.2,18.2,18.1,18.15,116
DVV13,2013-09-27 10:00,27,18.2,18.25,18.15,18.15,903
DVV13,2013-09-27 10:30,27,18.25,18.25,18.25,18.25,40
DVV13,2013-09-30 02:00,30,18.75,19.15,18.75,18.95,627
DVV13,2013-09-30 02:30,30,18.95,19.15,18.95,19.1,664
DVV13,2013-09-30 03:00,30,19.15,19.2,18.85,18.85,298
DVV13,2013-09-30 03:30,30,18.8,18.8,18.75,18.8,71
DVV13,2013-09-30 04:00,30,18.8,18.95,18.8,18.95,122
DVV13,2013-09-30 04:30,30,18.95,18.95,18.9,18.95,62
DVV13,2013-09-30 05:00,30,18.95,19.15,18.95,19.15,192
DVV13,2013-09-30 05:30,30,19.2,19.25,19.2,19.25,448
DVV13,2013-09-30 06:00,30,19.2,19.2,19.2,19.2,212
DVV13,2013-09-30 06:30,30,19.2,19.25,19.15,19.25,419
DVV13,2013-09-30 07:00,30,19.25,19.3,19.25,19.25,354
DVV13,2013-09-30 07:30,30,19.25,19.3,19.1,19.15,668
DVV13,2013-09-30 08:00,30,19.2,19.25,19.15,19.25,427
DVV13,2013-09-30 08:30,30,19.3,19.35,19.15,19.25,1455
DVV13,2013-09-30 09:00,30,19.2,19.2,19,19,571
DVV13,2013-09-30 09:30,30,19,19.25,19,19.2,725
DVV13,2013-09-30 10:00,30,19.15,19.35,19.1,19.2,1191
DVV13,2013-09-30 10:30,30,19.2,19.2,19.2,19.2,2
DVV13,2013-10-01 02:00,1,18.85,19,18.7,18.95,958
DVV13,2013-10-01 02:30,1,18.9,19.05,18.9,18.95,1062
DVV13,2013-10-01 03:00,1,18.9,18.95,18.85,18.9,229
DVV13,2013-10-01 03:30,1,18.9,18.9,18.8,18.9,111
DVV13,2013-10-01 04:00,1,18.9,19,18.9,19,89
DVV13,2013-10-01 04:30,1,19,19.05,18.9,18.9,189
DVV13,2013-10-01 05:00,1,18.9,18.95,18.85,18.95,139
DVV13,2013-10-01 05:30,1,19,19.05,19,19.05,56
DVV13,2013-10-01 06:00,1,19.05,19.05,19.05,19.05,2
DVV13,2013-10-01 06:30,1,19.05,19.1,19.05,19.05,49
DVV13,2013-10-01 07:00,1,19.1,19.15,19.1,19.15,453
DVV13,2013-10-01 07:30,1,19.2,19.2,19.2,19.2,248
DVV13,2013-10-01 08:00,1,19.2,19.3,19.15,19.3,397
DVV13,2013-10-01 08:30,1,19.3,19.3,19.2,19.3,487
DVV13,2013-10-01 09:00,1,19.3,19.3,19,19.15,115
DVV13,2013-10-01 09:30,1,19.05,19.05,18.85,18.9,915
DVV13,2013-10-01 10:00,1,18.85,19,18.85,18.9,663
DVV13,2013-10-01 10:30,1,18.85,18.85,18.85,18.85,1
DVV13,2013-10-02 02:00,2,19,19.45,19,19.45,413
DVV13,2013-10-02 02:30,2,19.45,19.7,19.45,19.45,361
DVV13,2013-10-02 03:00,2,19.5,19.6,19.4,19.4,574
DVV13,2013-10-02 03:30,2,19.35,19.35,19.35,19.35,11
DVV13,2013-10-02 04:00,2,19.25,19.25,19.15,19.2,41
DVV13,2013-10-02 04:30,2,19.05,19.15,19.05,19.15,155
DVV13,2013-10-02 05:00,2,19.2,19.3,19.2,19.3,158
DVV13,2013-10-02 05:30,2,19.25,19.25,19.25,19.25,2
DVV13,2013-10-02 06:00,2,19.2,19.2,19.2,19.2,35
DVV13,2013-10-02 06:30,2,19.05,19.05,19,19.05,542
DVV13,2013-10-02 07:00,2,19.15,19.15,19.15,19.15,109
DVV13,2013-10-02 07:30,2,19.15,19.2,19.05,19.15,195
DVV13,2013-10-02 08:00,2,19.2,19.25,19.2,19.25,59
DVV13,2013-10-02 08:30,2,19.3,19.4,19.25,19.35,982
DVV13,2013-10-02 09:00,2,19.4,19.65,19.4,19.6,2190
DVV13,2013-10-02 09:30,2,19.6,19.6,19.4,19.5,551
DVV13,2013-10-02 10:00,2,19.4,19.4,19.25,19.25,380
DVV13,2013-10-02 10:30,2,19.25,19.25,19.25,19.25,30
DVV13,2013-10-03 02:00,3,19.2,19.4,19.2,19.4,256
DVV13,2013-10-03 02:30,3,19.45,19.5,19.4,19.4,230
DVV13,2013-10-03 03:00,3,19.5,19.55,19.5,19.55,64
DVV13,2013-10-03 03:30,3,19.5,19.65,19.5,19.55,458
DVV13,2013-10-03 04:00,3,19.55,19.55,19.5,19.55,194
DVV13,2013-10-03 04:30,3,19.55,19.7,19.55,19.6,243
DVV13,2013-10-03 05:00,3,19.55,19.55,19.55,19.55,18
DVV13,2013-10-03 05:30,3,19.6,19.65,19.6,19.65,171
DVV13,2013-10-03 06:00,3,19.55,19.65,19.55,19.65,2
DVV13,2013-10-03 06:30,3,19.6,19.6,19.6,19.6,6
DVV13,2013-10-03 07:00,3,19.65,19.7,19.65,19.7,25
DVV13,2013-10-03 07:30,3,19.6,19.6,19.5,19.5,18
DVV13,2013-10-03 08:00,3,19.55,19.6,19.5,19.6,67
DVV13,2013-10-03 08:30,3,19.5,19.7,19.45,19.7,466
DVV13,2013-10-03 09:00,3,19.7,20,19.7,19.9,808
DVV13,2013-10-03 09:30,3,19.9,20,19.9,19.95,899
DVV13,2013-10-03 10:00,3,19.9,20.15,19.85,20.05,912
DVV13,2013-10-03 10:30,3,20.1,20.1,20.1,20.1,1
DVV13,2013-10-04 02:00,4,20,20.3,19.95,20.1,199
DVV13,2013-10-04 02:30,4,20.1,20.1,20,20,648
DVV13,2013-10-04 03:00,4,20,20.05,20,20.05,200
DVV13,2013-10-04 03:30,4,20,20,19.8,19.8,124
DVV13,2013-10-04 04:00,4,19.8,19.8,19.8,19.8,32
DVV13,2013-10-04 04:30,4,19.85,19.85,19.8,19.8,34
DVV13,2013-10-04 05:00,4,19.75,19.85,19.75,19.85,53
DVV13,2013-10-04 05:30,4,19.9,19.95,19.9,19.95,32
DVV13,2013-10-04 06:00,4,19.9,19.95,19.9,19.95,13
DVV13,2013-10-04 06:30,4,19.95,20.05,19.95,20.05,185
DVV13,2013-10-04 07:00,4,20,20.05,20,20.05,22
DVV13,2013-10-04 07:30,4,20,20.1,20,20.1,258
DVV13,2013-10-04 08:30,4,20.15,20.2,20,20,746
DVV13,2013-10-04 09:00,4,20,20.05,19.9,19.9,143
DVV13,2013-10-04 09:30,4,19.95,20.05,19.9,20,380
DVV13,2013-10-04 10:00,4,20.1,20.2,20.1,20.1,879
DVV13,2013-10-07 02:00,7,20.5,21,20.5,20.95,424
DVV13,2013-10-07 02:30,7,20.9,20.95,20.75,20.8,581
DVV13,2013-10-07 03:00,7,20.85,20.85,20.75,20.75,157
DVV13,2013-10-07 03:30,7,20.8,20.8,20.75,20.75,180
DVV13,2013-10-07 04:00,7,20.8,20.8,20.75,20.75,57
DVV13,2013-10-07 04:30,7,20.75,20.75,20.7,20.7,221
DVV13,2013-10-07 05:30,7,20.75,20.75,20.75,20.75,5
DVV13,2013-10-07 06:00,7,20.7,20.7,20.6,20.65,88
DVV13,2013-10-07 07:00,7,20.75,20.8,20.75,20.75,105
DVV13,2013-10-07 07:30,7,20.65,20.65,20.65,20.65,35
DVV13,2013-10-07 08:00,7,20.7,20.7,20.7,20.7,8
DVV13,2013-10-07 08:30,7,20.75,20.75,20.55,20.6,347
DVV13,2013-10-07 09:00,7,20.55,20.65,20.4,20.4,475
DVV13,2013-10-07 09:30,7,20.45,20.45,20.4,20.4,187
DVV13,2013-10-07 10:00,7,20.45,20.6,20.4,20.45,829
DVV13,2013-10-08 02:00,8,20.7,20.7,20.5,20.5,737
DVV13,2013-10-08 02:30,8,20.7,20.7,20.65,20.65,46
DVV13,2013-10-08 03:00,8,20.7,20.7,20.7,20.7,23
DVV13,2013-10-08 03:30,8,20.65,20.8,20.65,20.8,121
DVV13,2013-10-08 04:00,8,20.75,20.8,20.75,20.75,125
DVV13,2013-10-08 04:30,8,20.8,20.85,20.8,20.85,78
DVV13,2013-10-08 05:00,8,20.8,20.8,20.8,20.8,17
DVV13,2013-10-08 05:30,8,20.75,20.8,20.65,20.7,56
DVV13,2013-10-08 06:00,8,20.7,20.75,20.7,20.75,116
DVV13,2013-10-08 06:30,8,20.7,20.7,20.65,20.7,274
DVV13,2013-10-08 07:00,8,20.7,20.7,20.6,20.6,241
DVV13,2013-10-08 07:30,8,20.65,20.75,20.6,20.7,47
DVV13,2013-10-08 08:00,8,20.7,20.75,20.7,20.7,178
DVV13,2013-10-08 08:30,8,20.7,20.9,20.7,20.85,1443
DVV13,2013-10-08 09:00,8,20.85,21,20.85,20.9,141
DVV13,2013-10-08 09:30,8,20.95,21.2,20.9,21.1,342
DVV13,2013-10-08 10:00,8,21.1,21.35,21.1,21.3,1177
DVV13,2013-10-09 02:00,9,21.4,21.6,21.4,21.5,714
DVV13,2013-10-09 02:30,9,21.5,21.6,21.5,21.55,221
DVV13,2013-10-09 03:00,9,21.6,21.65,21.5,21.55,115
DVV13,2013-10-09 03:30,9,21.55,21.6,21.45,21.45,127
DVV13,2013-10-09 04:00,9,21.45,21.45,21.3,21.3,287
DVV13,2013-10-09 04:30,9,21.3,21.3,21.3,21.3,211
DVV13,2013-10-09 05:00,9,21.35,21.35,21.25,21.3,117
DVV13,2013-10-09 05:30,9,21.35,21.35,21.35,21.35,120
DVV13,2013-10-09 06:00,9,21.35,21.4,21.35,21.4,127
DVV13,2013-10-09 06:30,9,21.5,21.5,21.5,21.5,32
DVV13,2013-10-09 07:00,9,21.5,21.6,21.5,21.5,394
DVV13,2013-10-09 07:30,9,21.6,21.6,21.55,21.6,73
DVV13,2013-10-09 08:00,9,21.55,21.7,21.55,21.7,105
DVV13,2013-10-09 08:30,9,21.7,21.85,21.7,21.8,539
DVV13,2013-10-09 09:00,9,21.75,22,21.75,21.85,769
DVV13,2013-10-09 09:30,9,21.8,22,21.8,22,247
DVV13,2013-10-09 10:00,9,22.05,22.55,22.05,22.55,3958
DVV13,2013-10-09 10:30,9,22.5,22.5,22.5,22.5,10
DVV13,2013-10-10 02:00,10,21.75,21.75,21.3,21.3,1005
DVV13,2013-10-10 02:30,10,21.25,21.25,21.05,21.15,834
DVV13,2013-10-10 03:00,10,21.25,21.25,20.95,21,328
DVV13,2013-10-10 03:30,10,21,21.1,20.95,21.1,471
DVV13,2013-10-10 04:00,10,21.1,21.1,20.95,20.95,286
DVV13,2013-10-10 04:30,10,20.95,20.95,20.95,20.95,17
DVV13,2013-10-10 05:00,10,20.95,20.95,20.85,20.85,74
DVV13,2013-10-10 05:30,10,20.85,20.85,20.8,20.85,101
DVV13,2013-10-10 06:00,10,20.9,20.9,20.9,20.9,5
DVV13,2013-10-10 06:30,10,20.9,20.95,20.9,20.95,262
DVV13,2013-10-10 07:00,10,20.95,20.95,20.85,20.9,450
DVV13,2013-10-10 07:30,10,20.9,20.95,20.75,20.75,158
DVV13,2013-10-10 08:00,10,20.65,20.7,20.6,20.6,238
DVV13,2013-10-10 08:30,10,20.5,20.5,20.25,20.35,442
DVV13,2013-10-10 09:00,10,20.4,20.4,20.25,20.3,303
DVV13,2013-10-10 09:30,10,20.3,20.4,20.1,20.35,418
DVV13,2013-10-10 10:00,10,20.35,20.45,20.25,20.3,1836
DVV13,2013-10-11 02:00,11,20.2,20.2,20,20,297
DVV13,2013-10-11 02:30,11,20,20.05,19.85,19.85,410
DVV13,2013-10-11 03:00,11,19.85,19.85,19.65,19.65,71
DVV13,2013-10-11 03:30,11,19.55,19.55,19.5,19.5,404
DVV13,2013-10-11 04:00,11,19.45,19.5,19.45,19.5,150
DVV13,2013-10-11 04:30,11,19.4,19.45,19.4,19.4,166
DVV13,2013-10-11 05:00,11,19.35,19.5,19.35,19.5,193
DVV13,2013-10-11 05:30,11,19.5,19.5,19.4,19.4,676
DVV13,2013-10-11 06:00,11,19.4,19.45,19.4,19.4,160
DVV13,2013-10-11 06:30,11,19.45,19.45,19.4,19.4,183
DVV13,2013-10-11 07:00,11,19.4,19.45,19.4,19.45,112
DVV13,2013-10-11 07:30,11,19.5,19.55,19.4,19.4,594
DVV13,2013-10-11 08:00,11,19.4,19.4,19.3,19.35,108
DVV13,2013-10-11 08:30,11,19.3,19.3,19.05,19.05,406
DVV13,2013-10-11 09:00,11,19.1,19.1,19.05,19.1,790
DVV13,2013-10-11 09:30,11,19.05,19.15,19.05,19.1,1612
DVV13,2013-10-11 10:00,11,19.05,19.05,18.9,18.9,1302
DVV13,2013-10-11 10:30,11,18.9,18.9,18.9,18.9,50
DVV13,2013-10-14 02:00,14,19.5,19.5,19.25,19.25,744
DVV13,2013-10-14 02:30,14,19.3,19.4,19.2,19.25,638
DVV13,2013-10-14 03:00,14,19.25,19.35,19.25,19.35,216
DVV13,2013-10-14 03:30,14,19.35,19.4,19.3,19.3,119
DVV13,2013-10-14 04:00,14,19.3,19.4,19.3,19.4,222
DVV13,2013-10-14 04:30,14,19.4,19.4,19.4,19.4,1
DVV13,2013-10-14 05:00,14,19.45,19.45,19.35,19.4,407
DVV13,2013-10-14 05:30,14,19.45,19.5,19.4,19.5,268
DVV13,2013-10-14 06:00,14,19.6,19.6,19.6,19.6,22
DVV13,2013-10-14 06:30,14,19.55,19.7,19.55,19.7,3
DVV13,2013-10-14 07:00,14,19.7,19.8,19.7,19.8,649
DVV13,2013-10-14 07:30,14,19.8,19.8,19.8,19.8,163
DVV13,2013-10-14 08:00,14,19.85,19.9,19.8,19.8,139
DVV13,2013-10-14 08:30,14,19.85,19.85,19.7,19.7,1035
DVV13,2013-10-14 09:00,14,19.7,19.85,19.7,19.8,436
DVV13,2013-10-14 09:30,14,19.75,19.85,19.75,19.85,489
DVV13,2013-10-14 10:00,14,19.85,19.95,19.85,19.9,2157
DVV13,2013-10-14 10:30,14,19.85,19.85,19.85,19.85,40
DVV13,2013-10-15 02:00,15,19.2,19.2,18.8,18.8,892
DVV13,2013-10-15 02:30,15,18.85,18.85,18.7,18.85,1648
DVV13,2013-10-15 03:00,15,18.85,18.85,18.8,18.8,96
DVV13,2013-10-15 03:30,15,18.75,18.75,18.5,18.55,599
DVV13,2013-10-15 04:00,15,18.5,18.5,18.45,18.45,58
DVV13,2013-10-15 04:30,15,18.3,18.3,18.25,18.3,1040
DVV13,2013-10-15 05:00,15,18.3,18.45,18.3,18.45,328
DVV13,2013-10-15 05:30,15,18.45,18.45,18.45,18.45,119
DVV13,2013-10-15 06:00,15,18.4,18.45,18.35,18.45,373
DVV13,2013-10-15 06:30,15,18.45,18.45,18.45,18.45,100
DVV13,2013-10-15 07:00,15,18.5,18.6,18.5,18.6,57
DVV13,2013-10-15 07:30,15,18.5,18.5,18.45,18.45,687
DVV13,2013-10-15 08:00,15,18.5,18.65,18.5,18.6,858
DVV13,2013-10-15 08:30,15,18.6,18.75,18.5,18.65,1427
DVV13,2013-10-15 09:00,15,18.65,18.65,18.45,18.6,768
DVV13,2013-10-15 09:30,15,18.55,18.75,18.55,18.7,322
DVV13,2013-10-15 10:00,15,18.85,18.85,18.5,18.65,1386
DVV13,2013-10-15 10:30,15,18.45,18.45,18.45,18.45,2
DVV13,2013-10-16 02:00,16,19,19.75,19,19.7,363
DVV13,2013-10-16 02:30,16,19.65,19.7,19.45,19.45,454
DVV13,2013-10-16 03:00,16,19.45,19.45,19.45,19.45,104
DVV13,2013-10-16 03:30,16,19.5,19.55,19.45,19.45,120
DVV13,2013-10-16 04:00,16,19.4,19.4,19.3,19.4,960
DVV13,2013-10-16 04:30,16,19.25,19.3,19.25,19.3,250