DVV14,2012-10-11 11:30,11,2.37,2.37,2.37,2.37,10
DVV14,2014-02-21 04:00,21,21.2,21.2,21.2,21.2,9
DVV14,2014-02-21 09:30,21,21.05,21.05,21.05,21.05,10
DVV14,2014-02-24 04:00,24,21.2,21.2,21.15,21.15,2
DVV14,2014-02-25 02:30,25,21.15,21.15,21.15,21.15,1
DVV14,2014-02-25 05:30,25,21.05,21.05,21.05,21.05,5
DVV14,2014-02-25 09:00,25,21,21,21,21,10
DVV14,2014-02-26 03:00,26,20.95,20.95,20.95,20.95,200
DVV14,2014-02-26 03:30,26,20.95,20.95,20.95,20.95,10
DVV14,2014-02-26 08:00,26,21,21.05,21,21.05,51
DVV14,2014-02-26 10:00,26,21,21,21,21,200
DVV14,2014-02-27 03:30,27,21.25,21.25,21.25,21.25,20
DVV14,2014-02-27 04:00,27,21.3,21.3,21.2,21.2,55
DVV14,2014-02-27 04:30,27,21.2,21.2,21.2,21.2,50
DVV14,2014-02-27 08:30,27,21.15,21.15,21.15,21.15,130
DVV14,2014-02-27 09:00,27,21.15,21.15,21.15,21.15,70
DVV14,2014-02-27 10:00,27,21.05,21.1,21.05,21.1,513
DVV14,2014-02-28 04:30,28,21.2,21.2,21.2,21.2,10
DVV14,2014-02-28 05:00,28,21.15,21.15,21.15,21.15,63
DVV14,2014-02-28 05:30,28,21.15,21.15,21.15,21.15,100
DVV14,2014-02-28 07:00,28,21.1,21.1,21.1,21.1,100
DVV14,2014-02-28 09:30,28,21.05,21.05,21.05,21.05,15
DVV14,2014-02-28 10:00,28,21.05,21.05,21.05,21.05,525
DVV14,2014-03-03 02:30,3,21.4,21.4,21.4,21.4,5
DVV14,2014-03-03 03:30,3,21.4,21.45,21.4,21.45,250
DVV14,2014-03-03 04:00,3,21.45,21.45,21.45,21.45,102
DVV14,2014-03-03 05:00,3,21.5,21.6,21.5,21.6,108
DVV14,2014-03-03 06:00,3,21.8,21.8,21.8,21.8,5
DVV14,2014-03-03 07:00,3,21.55,21.55,21.55,21.55,1
DVV14,2014-03-03 07:30,3,21.55,21.55,21.55,21.55,19
DVV14,2014-03-03 10:00,3,21.7,21.7,21.6,21.6,378
DVV14,2014-03-04 02:30,4,21.4,21.4,21.4,21.4,20
DVV14,2014-03-04 04:30,4,21.25,21.25,21.25,21.25,10
DVV14,2014-03-04 05:00,4,21.15,21.2,21.15,21.2,20
DVV14,2014-03-04 07:00,4,21.25,21.25,21.25,21.25,50
DVV14,2014-03-04 08:30,4,21.1,21.1,21.1,21.1,10
DVV14,2014-03-04 09:00,4,21.2,21.25,21.2,21.25,100
DVV14,2014-03-05 04:00,5,21.1,21.1,21.1,21.1,100
DVV14,2014-03-05 09:00,5,21,21,21,21,272
DVV14,2014-03-06 05:30,6,21.05,21.05,21.05,21.05,10
DVV14,2014-03-06 07:00,6,21,21,21,21,50
DVV14,2014-03-06 09:00,6,21.1,21.1,21.1,21.1,100
DVV14,2014-03-07 08:30,7,21.2,21.2,21.2,21.2,1
DVV14,2014-03-07 09:30,7,21.15,21.15,21.15,21.15,1
DVV14,2014-03-07 10:00,7,21.15,21.3,21.15,21.15,510
DVV14,2014-03-10 06:00,10,21.2,21.2,21.2,21.2,100
DVV14,2014-03-10 06:30,10,21.2,21.2,21.2,21.2,100
DVV14,2014-03-10 08:30,10,21.25,21.25,21.25,21.25,400
DVV14,2014-03-10 09:30,10,21.4,21.4,21.4,21.4,10
DVV14,2014-03-11 10:00,11,21.15,21.15,21.15,21.15,50
DVV14,2014-03-11 11:00,11,21.25,21.25,21.25,21.25,20
DVV14,2014-03-12 06:00,12,21.65,21.65,21.4,21.4,180
DVV14,2014-03-12 10:00,12,21.3,21.3,21.2,21.2,30
DVV14,2014-03-13 08:30,13,21.3,21.3,21.2,21.25,6
DVV14,2014-03-13 09:30,13,21.5,21.5,21.45,21.45,30
DVV14,2014-03-13 10:30,13,21.5,21.5,21.5,21.5,400
DVV14,2014-03-14 03:00,14,21.6,21.6,21.6,21.6,9
DVV14,2014-03-14 03:30,14,21.65,21.65,21.65,21.65,1
DVV14,2014-03-14 05:00,14,21.6,21.6,21.6,21.6,1
DVV14,2014-03-14 06:00,14,21.65,21.65,21.65,21.65,351
DVV14,2014-03-14 07:30,14,21.8,21.8,21.8,21.8,1
DVV14,2014-03-14 08:30,14,21.65,21.65,21.65,21.65,1
DVV14,2014-03-14 09:30,14,21.75,21.75,21.75,21.75,50
DVV14,2014-03-14 10:00,14,21.8,21.8,21.8,21.8,1
DVV14,2014-03-17 08:30,17,21.4,21.4,21.4,21.4,1
DVV14,2014-03-17 11:00,17,21.45,21.45,21.45,21.45,50
DVV14,2014-03-18 03:00,18,21.6,21.6,21.6,21.6,1
DVV14,2014-03-18 06:30,18,21.4,21.4,21.3,21.3,60
DVV14,2014-03-18 07:30,18,21.25,21.25,21.25,21.25,150
DVV14,2014-03-18 08:30,18,21.3,21.3,21.3,21.3,1
DVV14,2014-03-18 09:00,18,21.25,21.25,21.25,21.25,1
DVV14,2014-03-18 09:30,18,21.25,21.25,21.25,21.25,3
DVV14,2014-03-19 04:00,19,21.3,21.3,21.3,21.3,1
DVV14,2014-03-19 04:30,19,21.3,21.3,21.3,21.3,200
DVV14,2014-03-19 05:00,19,21.3,21.3,21.3,21.3,101
DVV14,2014-03-19 05:30,19,21.25,21.25,21.25,21.25,100
DVV14,2014-03-19 07:30,19,21.2,21.2,21.2,21.2,1
DVV14,2014-03-19 08:00,19,21.2,21.2,21.2,21.2,56
DVV14,2014-03-19 09:30,19,21.2,21.2,21.2,21.2,3
DVV14,2014-03-19 11:00,19,21.2,21.2,21.2,21.2,2
DVV14,2014-03-20 03:30,20,21.1,21.1,21.05,21.05,112
DVV14,2014-03-20 04:00,20,21.1,21.2,21.1,21.2,50
DVV14,2014-03-20 10:30,20,21.05,21.05,21.05,21.05,3
DVV14,2014-03-20 11:00,20,21.05,21.05,21.05,21.05,2
DVV14,2014-03-21 09:00,21,21.15,21.15,21.15,21.15,31
DVV14,2014-03-21 10:00,21,21.05,21.05,21.05,21.05,20
DVV14,2014-03-21 10:30,21,21.15,21.15,21.15,21.15,2
DVV14,2014-03-21 11:00,21,21.05,21.05,21.05,21.05,4
DVV14,2014-03-24 04:00,24,21.15,21.15,21.15,21.15,50
DVV14,2014-03-24 07:30,24,21.1,21.1,21.1,21.1,1
DVV14,2014-03-24 09:00,24,21.2,21.25,21.2,21.2,49
DVV14,2014-03-24 11:00,24,21.2,21.25,21.2,21.25,21
DVV14,2014-03-25 03:30,25,21.2,21.2,21.2,21.2,50
DVV14,2014-03-25 08:00,25,21.1,21.1,21.1,21.1,2
DVV14,2014-03-25 08:30,25,21.15,21.15,21.15,21.15,1
DVV14,2014-03-25 09:30,25,21.15,21.2,21.15,21.2,20
DVV14,2014-03-25 10:30,25,21.2,21.2,21.2,21.2,1
DVV14,2014-03-25 11:00,25,21.15,21.15,21.15,21.15,2
DVV14,2014-03-26 04:30,26,21,21,21,21,71
DVV14,2014-03-26 05:00,26,21.05,21.05,21.05,21.05,20
DVV14,2014-03-26 05:30,26,21,21,21,21,100
DVV14,2014-03-26 06:00,26,21,21,21,21,50
DVV14,2014-03-26 08:00,26,20.95,20.95,20.95,20.95,3
DVV14,2014-03-26 08:30,26,21,21.05,21,21.05,131
DVV14,2014-03-26 09:30,26,21.1,21.1,21.1,21.1,8
DVV14,2014-03-26 10:30,26,21.05,21.1,21.05,21.1,18
DVV14,2014-03-27 03:00,27,21.1,21.1,21.1,21.1,44
DVV14,2014-03-27 04:00,27,21.1,21.1,21.1,21.1,20
DVV14,2014-03-27 05:30,27,21,21,21,21,1
DVV14,2014-03-27 07:00,27,21.05,21.05,21.05,21.05,2
DVV14,2014-03-27 07:30,27,21.1,21.1,21.1,21.1,57
DVV14,2014-03-27 08:00,27,21.1,21.1,21.1,21.1,1
DVV14,2014-03-28 10:30,28,20.95,20.95,20.95,20.95,3
DVV14,2014-03-28 11:00,28,21,21,20.95,20.95,2
DVV14,2014-03-31 02:00,31,20.8,20.95,20.8,20.95,20
DVV14,2014-03-31 04:00,31,20.95,20.95,20.95,20.95,2
DVV14,2014-03-31 08:00,31,20.9,20.9,20.9,20.9,1
DVV14,2014-03-31 10:00,31,21,21,21,21,54
DVV14,2014-04-01 02:00,1,20.9,20.9,20.9,20.9,50
DVV14,2014-04-01 05:30,1,20.85,20.85,20.85,20.85,4
DVV14,2014-04-01 07:00,1,20.8,20.8,20.8,20.8,1
DVV14,2014-04-01 07:30,1,20.85,20.85,20.8,20.8,10
DVV14,2014-04-01 08:00,1,20.8,20.8,20.75,20.75,26
DVV14,2014-04-01 08:30,1,20.7,20.7,20.65,20.65,4
DVV14,2014-04-01 09:30,1,20.65,20.65,20.65,20.65,1
DVV14,2014-04-01 10:00,1,20.65,20.65,20.65,20.65,2
DVV14,2014-04-01 10:30,1,20.65,20.65,20.65,20.65,4
DVV14,2014-04-02 02:30,2,20.55,20.55,20.55,20.55,100
DVV14,2014-04-02 04:30,2,20.6,20.6,20.6,20.6,1
DVV14,2014-04-02 05:00,2,20.65,20.65,20.65,20.65,1
DVV14,2014-04-02 05:30,2,20.6,20.6,20.6,20.6,68
DVV14,2014-04-02 06:30,2,20.65,20.65,20.65,20.65,3
DVV14,2014-04-02 10:00,2,20.65,20.65,20.6,20.6,153
DVV14,2014-04-03 07:00,3,20.6,20.6,20.6,20.6,3
DVV14,2014-04-03 10:00,3,20.65,20.65,20.6,20.65,6
DVV14,2014-04-04 02:00,4,20.85,20.85,20.85,20.85,1
DVV14,2014-04-04 07:30,4,20.6,20.6,20.55,20.55,24
DVV14,2014-04-04 09:30,4,20.5,20.5,20.5,20.5,1
DVV14,2014-04-04 10:00,4,20.55,20.55,20.55,20.55,22
DVV14,2014-04-07 03:00,7,20.8,20.8,20.8,20.8,15
DVV14,2014-04-07 08:30,7,20.85,20.85,20.85,20.85,1
DVV14,2014-04-07 09:00,7,20.8,20.8,20.75,20.8,102
DVV14,2014-04-07 10:00,7,20.95,20.95,20.95,20.95,5
DVV14,2014-04-08 04:30,8,20.95,20.95,20.95,20.95,2
DVV14,2014-04-08 07:30,8,20.9,20.9,20.9,20.9,3
DVV14,2014-04-08 09:00,8,20.85,20.85,20.85,20.85,51
DVV14,2014-04-08 10:00,8,20.8,20.8,20.8,20.8,2
DVV14,2014-04-09 05:30,9,20.75,20.75,20.75,20.75,3
DVV14,2014-04-09 07:00,9,20.7,20.7,20.7,20.7,1
DVV14,2014-04-09 09:00,9,20.8,20.8,20.8,20.8,7
DVV14,2014-04-09 10:00,9,20.75,20.75,20.75,20.75,5
DVV14,2014-04-10 09:30,10,20.8,20.8,20.8,20.8,2
DVV14,2014-04-10 10:00,10,20.85,20.85,20.8,20.8,3
DVV14,2014-04-11 04:30,11,21.15,21.15,21.15,21.15,264
DVV14,2014-04-11 06:00,11,21.15,21.25,21.15,21.25,39
DVV14,2014-04-11 07:30,11,21.25,21.25,21.25,21.25,2
DVV14,2014-04-11 08:30,11,21.25,21.25,21.25,21.25,4
DVV14,2014-04-11 09:30,11,21.2,21.2,21.1,21.1,6
DVV14,2014-04-11 10:00,11,21.1,21.1,21.1,21.1,2
DVV14,2014-04-14 04:30,14,21.35,21.35,21.3,21.3,9
DVV14,2014-04-14 05:30,14,21.3,21.3,21.25,21.25,7
DVV14,2014-04-14 06:00,14,21.2,21.2,21.2,21.2,20
DVV14,2014-04-14 06:30,14,21.15,21.15,21.15,21.15,17
DVV14,2014-04-14 07:30,14,21.05,21.05,21.05,21.05,101
DVV14,2014-04-14 09:30,14,21.05,21.05,21.05,21.05,1
DVV14,2014-04-14 10:00,14,21,21,21,21,2
DVV14,2014-04-15 03:00,15,21.1,21.1,21.1,21.1,3
DVV14,2014-04-15 03:30,15,21.05,21.1,21.05,21.1,100
DVV14,2014-04-15 05:00,15,21.05,21.1,21.05,21.1,21
DVV14,2014-04-15 05:30,15,21.05,21.05,21,21,48
DVV14,2014-04-15 06:00,15,20.95,20.95,20.95,20.95,21
DVV14,2014-04-15 06:30,15,20.95,20.95,20.95,20.95,7
DVV14,2014-04-15 08:00,15,20.9,20.9,20.9,20.9,2
DVV14,2014-04-15 08:30,15,20.85,20.85,20.85,20.85,10
DVV14,2014-04-15 09:00,15,20.9,20.95,20.9,20.95,102
DVV14,2014-04-15 10:00,15,21.1,21.1,21.05,21.05,3
DVV14,2014-04-16 08:30,16,20.8,20.8,20.8,20.8,1
DVV14,2014-04-17 03:00,17,20.75,20.75,20.75,20.75,1
DVV14,2014-04-17 04:00,17,20.8,20.8,20.8,20.8,1
DVV14,2014-04-17 04:30,17,20.85,20.85,20.85,20.85,1
DVV14,2014-04-17 05:30,17,20.8,20.8,20.8,20.8,9
DVV14,2014-04-17 06:00,17,20.75,20.75,20.75,20.75,50
DVV14,2014-04-17 06:30,17,20.7,20.7,20.7,20.7,8
DVV14,2014-04-17 09:30,17,20.7,20.7,20.7,20.7,1
DVV14,2014-04-17 10:00,17,20.65,20.65,20.6,20.6,4
DVV14,2014-04-22 05:00,22,20.6,20.6,20.55,20.55,13
DVV14,2014-04-22 05:30,22,20.55,20.55,20.55,20.55,1
DVV14,2014-04-22 07:30,22,20.5,20.5,20.4,20.4,85
DVV14,2014-04-22 08:30,22,20.4,20.4,20.4,20.4,11
DVV14,2014-04-23 04:30,23,20.5,20.5,20.5,20.5,21
DVV14,2014-04-23 07:00,23,20.45,20.45,20.45,20.45,15
DVV14,2014-04-23 07:30,23,20.45,20.45,20.45,20.45,6
DVV14,2014-04-23 08:30,23,20.5,20.5,20.5,20.5,35
DVV14,2014-04-23 09:00,23,20.55,20.55,20.55,20.55,12
DVV14,2014-04-23 09:30,23,20.55,20.55,20.55,20.55,1
DVV14,2014-04-24 03:30,24,20.5,20.5,20.5,20.5,20
DVV14,2014-04-24 06:00,24,20.55,20.55,20.45,20.45,10
DVV14,2014-04-24 07:00,24,20.5,20.5,20.5,20.5,215
DVV14,2014-04-24 07:30,24,20.5,20.5,20.5,20.5,215
DVV14,2014-04-24 08:30,24,20.55,20.7,20.55,20.7,24
DVV14,2014-04-24 09:00,24,20.65,20.65,20.65,20.65,2
DVV14,2014-04-25 05:30,25,20.7,20.7,20.7,20.7,1
DVV14,2014-04-25 06:00,25,20.7,20.7,20.7,20.7,1
DVV14,2014-04-25 06:30,25,20.7,20.7,20.7,20.7,5
DVV14,2014-04-25 07:00,25,20.65,20.65,20.65,20.65,2
DVV14,2014-04-25 08:00,25,20.65,20.7,20.65,20.7,21
DVV14,2014-04-25 08:30,25,20.75,20.75,20.7,20.7,18
DVV14,2014-04-25 09:30,25,20.75,20.75,20.75,20.75,2
DVV14,2014-04-25 10:00,25,20.8,20.9,20.8,20.8,105
DVV14,2014-04-28 02:00,28,20.75,20.75,20.75,20.75,2
DVV14,2014-04-28 02:30,28,20.75,20.75,20.75,20.75,1
DVV14,2014-04-28 03:00,28,20.7,20.7,20.7,20.7,7
DVV14,2014-04-28 04:30,28,20.65,20.7,20.65,20.7,4
DVV14,2014-04-28 05:00,28,20.65,20.65,20.65,20.65,1
DVV14,2014-04-28 05:30,28,20.65,20.65,20.65,20.65,12
DVV14,2014-04-28 07:00,28,20.6,20.6,20.55,20.55,8
DVV14,2014-04-29 03:30,29,20.5,20.5,20.5,20.5,1
DVV14,2014-04-29 04:30,29,20.5,20.5,20.5,20.5,1
DVV14,2014-04-29 08:00,29,20.45,20.5,20.45,20.5,2
DVV14,2014-04-30 04:00,30,20.5,20.5,20.5,20.5,7
DVV14,2014-04-30 04:30,30,20.45,20.45,20.45,20.45,2
DVV14,2014-04-30 08:30,30,20.5,20.5,20.45,20.45,21
DVV14,2014-04-30 10:00,30,20.4,20.4,20.35,20.35,87
DVV14,2014-05-02 09:00,2,20.4,20.4,20.35,20.35,2
DVV14,2014-05-02 09:30,2,20.35,20.35,20.35,20.35,50
DVV14,2014-05-02 10:00,2,20.35,20.45,20.35,20.45,166
DVV14,2014-05-05 04:00,5,20.5,20.5,20.5,20.5,4
DVV14,2014-05-05 07:00,5,20.55,20.55,20.55,20.55,1
DVV14,2014-05-05 08:30,5,20.5,20.5,20.5,20.5,1
DVV14,2014-05-05 09:30,5,20.45,20.45,20.4,20.4,3
DVV14,2014-05-05 10:00,5,20.4,20.4,20.3,20.3,13
DVV14,2014-05-06 05:00,6,20.25,20.25,20.25,20.25,7
DVV14,2014-05-06 08:30,6,20.35,20.4,20.35,20.4,24
DVV14,2014-05-06 09:00,6,20.4,20.4,20.4,20.4,37
DVV14,2014-05-06 10:00,6,20.45,20.45,20.35,20.35,13
DVV14,2014-05-07 04:00,7,20.45,20.45,20.4,20.4,4
DVV14,2014-05-07 09:00,7,20.4,20.4,20.4,20.4,5
DVV14,2014-05-07 09:30,7,20.4,20.4,20.4,20.4,3
DVV14,2014-05-08 02:00,8,20.3,20.3,20.2,20.2,6
DVV14,2014-05-08 03:30,8,20.15,20.15,20.1,20.1,9
DVV14,2014-05-08 04:30,8,20,20,20,20,230
DVV14,2014-05-08 05:30,8,20.1,20.1,20.1,20.1,3
DVV14,2014-05-08 06:00,8,20.1,20.1,20.1,20.1,2
DVV14,2014-05-08 06:30,8,20,20,20,20,180
DVV14,2014-05-08 07:00,8,20.1,20.1,20.05,20.05,39
DVV14,2014-05-08 07:30,8,20.05,20.05,20.05,20.05,66
DVV14,2014-05-08 08:30,8,20.05,20.05,19.95,19.95,15
DVV14,2014-05-08 10:00,8,19.95,19.95,19.95,19.95,10
DVV14,2014-05-09 07:30,9,20.05,20.05,20.05,20.05,4
DVV14,2014-05-09 08:30,9,20.05,20.05,19.95,19.95,4
DVV14,2014-05-09 10:00,9,19.95,20,19.95,20,15
DVV14,2014-05-12 02:30,12,19.85,19.85,19.85,19.85,9
DVV14,2014-05-12 03:00,12,19.9,19.9,19.9,19.9,6
DVV14,2014-05-12 07:00,12,19.8,19.8,19.8,19.8,5
DVV14,2014-05-12 08:30,12,19.75,19.75,19.75,19.75,22
DVV14,2014-05-13 02:00,13,19.7,19.75,19.7,19.75,13
DVV14,2014-05-13 02:30,13,19.75,19.75,19.75,19.75,1
DVV14,2014-05-13 05:00,13,19.65,19.65,19.65,19.65,3
DVV14,2014-05-13 07:00,13,19.65,19.65,19.65,19.65,150
DVV14,2014-05-13 07:30,13,19.7,19.7,19.7,19.7,10
DVV14,2014-05-13 09:30,13,19.65,19.65,19.65,19.65,1
DVV14,2014-05-13 10:00,13,19.7,19.7,19.7,19.7,5
DVV14,2014-05-14 03:00,14,19.65,19.65,19.65,19.65,1
DVV14,2014-05-14 04:30,14,19.7,19.7,19.7,19.7,5
DVV14,2014-05-14 06:00,14,19.7,19.7,19.7,19.7,5
DVV14,2014-05-14 07:00,14,19.65,19.65,19.65,19.65,1
DVV14,2014-05-14 08:30,14,19.65,19.65,19.65,19.65,7
DVV14,2014-05-14 09:30,14,19.6,19.6,19.55,19.55,61
DVV14,2014-05-14 10:00,14,19.55,19.6,19.55,19.6,106
DVV14,2014-05-15 02:30,15,19.5,19.5,19.5,19.5,5
DVV14,2014-05-15 03:30,15,19.5,19.5,19.5,19.5,20
DVV14,2014-05-15 04:00,15,19.5,19.5,19.4,19.45,29
DVV14,2014-05-15 04:30,15,19.45,19.45,19.45,19.45,6
DVV14,2014-05-15 07:30,15,19.5,19.5,19.5,19.5,120
DVV14,2014-05-15 08:00,15,19.6,19.6,19.6,19.6,10
DVV14,2014-05-15 08:30,15,19.7,19.7,19.7,19.7,20
DVV14,2014-05-15 09:00,15,19.65,19.7,19.65,19.7,54
DVV14,2014-05-16 05:00,16,19.65,19.75,19.65,19.75,7
DVV14,2014-05-16 07:30,16,19.6,19.6,19.6,19.6,1
DVV14,2014-05-16 08:00,16,19.55,19.55,19.55,19.55,4
DVV14,2014-05-19 03:00,19,19.5,19.5,19.5,19.5,1
DVV14,2014-05-19 03:30,19,19.55,19.55,19.55,19.55,1
DVV14,2014-05-19 04:30,19,19.5,19.5,19.5,19.5,9
DVV14,2014-05-19 07:00,19,19.5,19.5,19.5,19.5,60
DVV14,2014-05-19 08:30,19,19.5,19.5,19.45,19.45,61
DVV14,2014-05-19 10:00,19,19.45,19.45,19.4,19.4,20
DVV14,2014-05-20 04:30,20,19.45,19.45,19.45,19.45,10
DVV14,2014-05-20 07:30,20,19.35,19.35,19.35,19.35,2
DVV14,2014-05-20 10:00,20,19.3,19.35,19.3,19.35,44
DVV14,2014-05-21 03:00,21,19.4,19.4,19.4,19.4,20
DVV14,2014-05-21 03:30,21,19.4,19.4,19.4,19.4,10
DVV14,2014-05-21 04:00,21,19.35,19.35,19.35,19.35,5
DVV14,2014-05-21 07:30,21,19.35,19.35,19.25,19.25,41
DVV14,2014-05-21 09:30,21,19.3,19.3,19.3,19.3,5
DVV14,2014-05-21 10:00,21,19.35,19.35,19.35,19.35,6
DVV14,2014-05-22 04:30,22,19.3,19.3,19.3,19.3,11
DVV14,2014-05-22 09:30,22,19.3,19.35,19.3,19.35,7
DVV14,2014-05-22 10:00,22,19.3,19.3,19.2,19.2,77
DVV14,2014-05-23 02:00,23,19.35,19.35,19.35,19.35,24
DVV14,2014-05-23 04:00,23,19.25,19.25,19.25,19.25,21
DVV14,2014-05-23 09:00,23,19.25,19.25,19.2,19.2,148
DVV14,2014-05-26 05:30,26,19.15,19.2,19.1,19.1,325
DVV14,2014-05-26 06:00,26,19.1,19.1,19.1,19.1,300
DVV14,2014-05-26 06:30,26,19.1,19.1,19.1,19.1,200
DVV14,2014-05-27 02:00,27,19.15,19.15,19.15,19.15,2
DVV14,2014-05-27 02:30,27,19.15,19.2,19.15,19.2,4
DVV14,2014-05-27 03:30,27,19.1,19.1,19.05,19.05,7
DVV14,2014-05-27 04:00,27,19.1,19.1,19.05,19.05,37
DVV14,2014-05-27 08:00,27,19.05,19.05,19.05,19.05,10
DVV14,2014-05-27 08:30,27,19.05,19.05,19.05,19.05,10
DVV14,2014-05-27 09:30,27,19.05,19.05,19.05,19.05,10
DVV14,2014-05-27 10:00,27,19.1,19.1,19.1,19.1,10
DVV14,2014-05-28 02:30,28,19,19.05,19,19.05,11
DVV14,2014-05-28 04:00,28,19,19,19,19,5
DVV14,2014-05-28 04:30,28,19.05,19.05,18.95,18.95,11
DVV14,2014-05-28 06:30,28,19,19,18.95,18.95,102
DVV14,2014-05-28 07:30,28,18.95,18.95,18.95,18.95,4
DVV14,2014-05-28 09:00,28,19,19.05,18.95,19,332
DVV14,2014-05-28 09:30,28,19.05,19.05,19.05,19.05,100
DVV14,2014-05-28 10:00,28,19,19,19,19,1
DVV14,2014-05-29 04:30,29,19.1,19.1,19.1,19.1,1
DVV14,2014-05-29 05:30,29,19.05,19.05,19.05,19.05,1
DVV14,2014-05-29 06:30,29,19.05,19.05,19.05,19.05,9
DVV14,2014-05-29 08:00,29,19.05,19.05,19,19,14
DVV14,2014-05-29 09:30,29,19.1,19.1,19.1,19.1,1
DVV14,2014-05-30 03:30,30,19.1,19.1,19.1,19.1,10
DVV14,2014-05-30 10:00,30,19.15,19.15,19.15,19.15,100
DVV14,2014-06-02 04:00,2,19.25,19.25,19.25,19.25,31
DVV14,2014-06-02 04:30,2,19.25,19.25,19.25,19.25,20
DVV14,2014-06-02 05:30,2,19.25,19.25,19.25,19.25,10
DVV14,2014-06-02 06:30,2,19.2,19.2,19.2,19.2,2
DVV14,2014-06-02 10:00,2,19.2,19.2,19.2,19.2,38
DVV14,2014-06-03 05:00,3,19.15,19.15,19.15,19.15,39
DVV14,2014-06-03 08:00,3,19.25,19.25,19.25,19.25,6
DVV14,2014-06-03 08:30,3,19.2,19.2,19.2,19.2,6
DVV14,2014-06-03 10:00,3,19.2,19.2,19.2,19.2,150
DVV14,2014-06-04 03:30,4,19.2,19.2,19.2,19.2,100
DVV14,2014-06-04 04:00,4,19.2,19.2,19.2,19.2,14
DVV14,2014-06-04 09:30,4,19.15,19.15,19.15,19.15,150
DVV14,2014-06-04 10:00,4,19.1,19.1,19.1,19.1,50
DVV14,2014-06-05 02:30,5,19.1,19.1,19.1,19.1,14
DVV14,2014-06-05 03:00,5,19.1,19.1,19.1,19.1,2
DVV14,2014-06-05 03:30,5,19.1,19.1,19.1,19.1,48
DVV14,2014-06-05 06:30,5,19,19,18.95,18.95,7
DVV14,2014-06-05 07:00,5,18.9,18.9,18.9,18.9,12
DVV14,2014-06-05 07:30,5,18.9,18.9,18.7,18.85,49
DVV14,2014-06-05 08:00,5,18.85,18.85,18.8,18.8,22
DVV14,2014-06-05 09:00,5,18.9,18.95,18.9,18.95,10
DVV14,2014-06-05 09:30,5,18.95,18.95,18.95,18.95,10
DVV14,2014-06-05 10:00,5,18.85,18.85,18.85,18.85,1
DVV14,2014-06-06 03:00,6,18.65,18.65,18.65,18.65,30
DVV14,2014-06-06 04:00,6,18.6,18.6,18.55,18.55,20
DVV14,2014-06-06 05:00,6,18.55,18.55,18.55,18.55,59
DVV14,2014-06-06 05:30,6,18.55,18.55,18.55,18.55,2
DVV14,2014-06-06 06:30,6,18.45,18.45,18.45,18.45,104
DVV14,2014-06-06 07:00,6,18.45,18.45,18.45,18.45,1
DVV14,2014-06-06 07:30,6,18.3,18.3,18.3,18.3,85
DVV14,2014-06-06 08:00,6,18.35,18.35,18.35,18.35,80
DVV14,2014-06-06 08:30,6,18.3,18.35,18.3,18.35,31
DVV14,2014-06-06 09:00,6,18.3,18.3,18.2,18.25,15
DVV14,2014-06-06 10:00,6,18.15,18.3,18.15,18.3,29
DVV14,2014-06-09 02:00,9,18.1,18.15,18.05,18.05,15
DVV14,2014-06-09 02:30,9,18.15,18.15,18.15,18.15,4
DVV14,2014-06-09 03:00,9,18.15,18.15,18.15,18.15,1
DVV14,2014-06-09 04:00,9,18.1,18.1,18.1,18.1,20
DVV14,2014-06-09 04:30,9,18.1,18.1,18.1,18.1,120
DVV14,2014-06-09 05:30,9,18.1,18.1,18.1,18.1,16
DVV14,2014-06-09 06:30,9,18.1,18.1,18.1,18.1,94
DVV14,2014-06-09 07:00,9,18.1,18.15,18.1,18.15,8
DVV14,2014-06-09 08:00,9,18.15,18.15,18.15,18.15,1
DVV14,2014-06-09 08:30,9,18.15,18.2,18.15,18.2,32
DVV14,2014-06-09 09:30,9,18.15,18.15,18.15,18.15,5
DVV14,2014-06-10 02:30,10,18.25,18.25,18.25,18.25,3
DVV14,2014-06-10 03:00,10,18.3,18.35,18.25,18.25,58
DVV14,2014-06-10 03:30,10,18.25,18.25,18.25,18.25,20
DVV14,2014-06-10 04:00,10,18.25,18.25,18.25,18.25,31
DVV14,2014-06-10 04:30,10,18.3,18.3,18.3,18.3,11
DVV14,2014-06-10 05:30,10,18.2,18.2,18.2,18.2,10
DVV14,2014-06-10 06:00,10,18.2,18.2,18.2,18.2,55
DVV14,2014-06-10 10:00,10,18.2,18.2,18.2,18.2,4
DVV14,2014-06-11 03:30,11,18.15,18.15,18.15,18.15,5
DVV14,2014-06-11 04:00,11,18.15,18.15,18.15,18.15,33
DVV14,2014-06-11 04:30,11,18.2,18.2,18.2,18.2,3
DVV14,2014-06-11 05:00,11,18.25,18.25,18.25,18.25,24
DVV14,2014-06-11 06:00,11,18.25,18.25,18.25,18.25,10
DVV14,2014-06-11 07:00,11,18.25,18.25,18.25,18.25,10
DVV14,2014-06-11 07:30,11,18.25,18.25,18.25,18.25,10
DVV14,2014-06-11 09:30,11,18.25,18.25,18.25,18.25,60
DVV14,2014-06-11 10:00,11,18.2,18.2,18.15,18.2,197
DVV14,2014-06-12 04:00,12,18.15,18.15,18.15,18.15,43
DVV14,2014-06-12 04:30,12,18.15,18.15,18.15,18.15,56
DVV14,2014-06-12 05:00,12,18.15,18.15,18.15,18.15,1
DVV14,2014-06-12 05:30,12,18.15,18.15,18.15,18.15,10
DVV14,2014-06-12 06:30,12,18.15,18.15,18.15,18.15,45
DVV14,2014-06-12 07:00,12,18.15,18.2,18.15,18.2,159
DVV14,2014-06-12 07:30,12,18.2,18.2,18.2,18.2,8
DVV14,2014-06-12 08:00,12,18.2,18.25,18.2,18.25,41
DVV14,2014-06-12 08:30,12,18.25,18.25,18.25,18.25,201
DVV14,2014-06-12 09:00,12,18.3,18.3,18.3,18.3,7
DVV14,2014-06-12 09:30,12,18.4,18.4,18.3,18.3,95
DVV14,2014-06-12 10:00,12,18.3,18.4,18.3,18.35,425
DVV14,2014-06-13 02:00,13,18.35,18.35,18.35,18.35,58
DVV14,2014-06-13 02:30,13,18.5,18.6,18.5,18.6,91
DVV14,2014-06-13 03:00,13,18.55,18.55,18.5,18.55,353
DVV14,2014-06-13 04:00,13,18.55,18.55,18.55,18.55,60
DVV14,2014-06-13 04:30,13,18.6,18.6,18.6,18.6,3
DVV14,2014-06-13 05:00,13,18.55,18.65,18.55,18.65,296
DVV14,2014-06-13 05:30,13,18.6,18.65,18.6,18.65,369
DVV14,2014-06-13 06:30,13,18.65,18.65,18.55,18.55,213
DVV14,2014-06-13 08:00,13,18.55,18.55,18.55,18.55,200
DVV14,2014-06-13 09:00,13,18.6,18.6,18.5,18.5,365
DVV14,2014-06-13 10:00,13,18.45,18.55,18.4,18.55,618
DVV14,2014-06-16 03:00,16,18.6,18.6,18.6,18.6,23
DVV14,2014-06-16 03:30,16,18.65,18.65,18.6,18.6,61
DVV14,2014-06-16 04:00,16,18.6,18.6,18.6,18.6,380
DVV14,2014-06-16 04:30,16,18.6,18.65,18.6,18.65,103
DVV14,2014-06-16 05:00,16,18.6,18.6,18.6,18.6,2
DVV14,2014-06-16 07:00,16,18.7,18.7,18.7,18.7,22
DVV14,2014-06-16 07:30,16,18.65,18.65,18.65,18.65,50
DVV14,2014-06-16 08:30,16,18.6,18.6,18.55,18.55,38
DVV14,2014-06-16 09:00,16,18.55,18.55,18.5,18.5,10
DVV14,2014-06-16 09:30,16,18.55,18.55,18.55,18.55,2
DVV14,2014-06-16 10:00,16,18.6,18.65,18.6,18.65,275
DVV14,2014-06-16 10:30,16,18.65,18.65,18.65,18.65,25
DVV14,2014-06-17 02:00,17,18.5,18.5,18.5,18.5,10
DVV14,2014-06-17 03:00,17,18.45,18.45,18.45,18.45,50
DVV14,2014-06-17 03:30,17,18.4,18.4,18.4,18.4,10
DVV14,2014-06-17 04:00,17,18.5,18.5,18.5,18.5,100
DVV14,2014-06-17 04:30,17,18.5,18.55,18.45,18.55,119
DVV14,2014-06-17 05:00,17,18.55,18.6,18.55,18.6,25
DVV14,2014-06-17 06:30,17,18.55,18.55,18.55,18.55,50
DVV14,2014-06-17 07:30,17,18.55,18.55,18.55,18.55,5
DVV14,2014-06-17 09:30,17,18.5,18.5,18.5,18.5,2
DVV14,2014-06-17 10:00,17,18.55,18.55,18.5,18.55,543
DVV14,2014-06-17 10:30,17,18.55,18.55,18.55,18.55,12
DVV14,2014-06-18 02:00,18,18.4,18.45,18.4,18.45,71
DVV14,2014-06-18 03:30,18,18.4,18.4,18.4,18.4,6
DVV14,2014-06-18 04:00,18,18.4,18.4,18.4,18.4,36
DVV14,2014-06-18 04:30,18,18.35,18.35,18.35,18.35,5
DVV14,2014-06-18 05:00,18,18.4,18.45,18.3,18.4,856
DVV14,2014-06-18 08:30,18,18.35,18.35,18.35,18.35,5
DVV14,2014-06-18 09:00,18,18.3,18.3,18.3,18.3,42
DVV14,2014-06-18 09:30,18,18.25,18.3,18.25,18.3,15
DVV14,2014-06-18 10:00,18,18.4,18.45,18.4,18.45,302
DVV14,2014-06-19 02:00,19,18.1,18.1,18.05,18.05,141
DVV14,2014-06-19 02:30,19,18.05,18.05,18.05,18.05,40
DVV14,2014-06-19 03:30,19,18,18,18,18,70
DVV14,2014-06-19 04:00,19,17.95,17.95,17.95,17.95,11
DVV14,2014-06-19 04:30,19,17.95,17.95,17.95,17.95,13
DVV14,2014-06-19 05:00,19,17.95,17.95,17.85,17.85,74
DVV14,2014-06-19 05:30,19,17.85,17.9,17.85,17.9,186
DVV14,2014-06-19 06:00,19,17.9,17.9,17.85,17.85,15
DVV14,2014-06-19 06:30,19,17.85,17.85,17.85,17.85,1
DVV14,2014-06-19 07:00,19,17.85,17.85,17.85,17.85,186
DVV14,2014-06-19 07:30,19,17.8,17.8,17.75,17.8,33
DVV14,2014-06-19 08:00,19,17.75,17.75,17.75,17.75,260
DVV14,2014-06-19 08:30,19,17.7,17.7,17.7,17.7,551
DVV14,2014-06-19 10:00,19,17.9,17.95,17.9,17.9,227
DVV14,2014-06-20 03:00,20,17.9,17.9,17.9,17.9,110
DVV14,2014-06-20 03:30,20,17.9,17.9,17.9,17.9,240
DVV14,2014-06-20 05:00,20,17.85,17.85,17.85,17.85,2
DVV14,2014-06-20 06:30,20,17.85,17.85,17.8,17.85,356
DVV14,2014-06-20 07:30,20,17.85,17.85,17.85,17.85,25
DVV14,2014-06-20 08:00,20,17.85,17.85,17.85,17.85,30
DVV14,2014-06-20 08:30,20,17.85,17.85,17.85,17.85,14
DVV14,2014-06-20 09:30,20,17.85,17.85,17.85,17.85,50
DVV14,2014-06-23 02:30,23,18,18.05,18,18.05,5
DVV14,2014-06-23 04:00,23,17.95,17.95,17.95,17.95,28
DVV14,2014-06-23 05:00,23,17.85,17.85,17.85,17.85,3
DVV14,2014-06-23 08:30,23,17.95,17.95,17.95,17.95,2
DVV14,2014-06-23 10:00,23,17.95,18,17.95,18,5
DVV14,2014-06-24 06:30,24,18,18,18,18,1
DVV14,2014-06-24 08:00,24,18,18,18,18,1
DVV14,2014-06-24 08:30,24,17.95,17.95,17.95,17.95,52
DVV14,2014-06-24 09:30,24,17.9,17.9,17.9,17.9,1
DVV14,2014-06-24 10:00,24,17.85,17.85,17.8,17.8,11
DVV14,2014-06-25 03:00,25,17.95,17.95,17.95,17.95,10
DVV14,2014-06-25 04:30,25,17.95,17.95,17.95,17.95,12
DVV14,2014-06-25 05:00,25,17.95,17.95,17.95,17.95,7
DVV14,2014-06-25 07:00,25,18,18,18,18,49
DVV14,2014-06-25 07:30,25,18.05,18.1,18.05,18.1,118
DVV14,2014-06-25 08:00,25,18.1,18.15,18.1,18.15,10
DVV14,2014-06-25 08:30,25,18.05,18.05,18,18,144
DVV14,2014-06-25 10:00,25,17.95,18,17.85,17.85,373
DVV14,2014-06-26 02:30,26,17.8,17.8,17.8,17.8,1
DVV14,2014-06-26 03:30,26,17.8,17.8,17.8,17.8,2
DVV14,2014-06-26 04:00,26,17.8,17.8,17.8,17.8,50
DVV14,2014-06-26 04:30,26,17.75,17.75,17.75,17.75,2
DVV14,2014-06-26 05:00,26,17.75,17.75,17.75,17.75,59
DVV14,2014-06-26 07:30,26,17.8,17.8,17.8,17.8,100
DVV14,2014-06-26 08:30,26,17.85,17.9,17.85,17.9,200
DVV14,2014-06-26 09:00,26,17.95,17.95,17.85,17.85,200
DVV14,2014-06-26 09:30,26,17.85,17.85,17.8,17.8,296
DVV14,2014-06-26 10:00,26,17.85,17.85,17.85,17.85,5
DVV14,2014-06-27 02:00,27,17.8,17.8,17.8,17.8,2
DVV14,2014-06-27 06:00,27,17.8,17.8,17.8,17.8,30
DVV14,2014-06-27 08:00,27,17.75,17.75,17.75,17.75,8
DVV14,2014-06-27 08:30,27,17.8,17.8,17.8,17.8,2
DVV14,2014-06-27 09:00,27,17.85,17.85,17.85,17.85,105
DVV14,2014-06-27 10:00,27,17.8,17.8,17.8,17.8,28
DVV14,2014-06-30 02:00,30,17.75,17.75,17.7,17.7,20
DVV14,2014-06-30 02:30,30,17.75,17.75,17.75,17.75,70
DVV14,2014-06-30 05:00,30,17.8,17.8,17.8,17.8,110
DVV14,2014-06-30 05:30,30,17.8,17.8,17.8,17.8,9
DVV14,2014-06-30 06:30,30,17.85,17.85,17.85,17.85,8
DVV14,2014-06-30 08:30,30,17.8,17.8,17.8,17.8,1
DVV14,2014-06-30 09:00,30,17.75,17.8,17.75,17.8,70
DVV14,2014-06-30 10:00,30,17.8,17.8,17.8,17.8,144
DVV14,2014-07-01 02:00,1,17.7,17.7,17.7,17.7,10
DVV14,2014-07-01 04:30,1,17.65,17.65,17.65,17.65,10
DVV14,2014-07-01 05:30,1,17.65,17.65,17.65,17.65,1
DVV14,2014-07-01 06:30,1,17.65,17.65,17.65,17.65,9
DVV14,2014-07-01 07:30,1,17.65,17.65,17.65,17.65,1
DVV14,2014-07-01 08:00,1,17.6,17.6,17.6,17.6,204
DVV14,2014-07-01 08:30,1,17.6,17.6,17.55,17.55,110
DVV14,2014-07-01 09:00,1,17.55,17.55,17.55,17.55,202
DVV14,2014-07-01 09:30,1,17.5,17.5,17.5,17.5,12
DVV14,2014-07-02 02:00,2,17.45,17.45,17.3,17.3,86
DVV14,2014-07-02 02:30,2,17.3,17.3,17.25,17.3,114
DVV14,2014-07-02 03:00,2,17.3,17.3,17.3,17.3,45
DVV14,2014-07-02 03:30,2,17.35,17.35,17.35,17.35,183
DVV14,2014-07-02 04:00,2,17.3,17.3,17.3,17.3,99
DVV14,2014-07-02 04:30,2,17.3,17.3,17.3,17.3,50
DVV14,2014-07-02 05:30,2,17.3,17.35,17.3,17.35,104
DVV14,2014-07-02 06:00,2,17.35,17.35,17.35,17.35,110
DVV14,2014-07-02 07:00,2,17.35,17.35,17.35,17.35,1
DVV14,2014-07-02 07:30,2,17.35,17.4,17.35,17.4,111
DVV14,2014-07-02 08:00,2,17.45,17.45,17.45,17.45,226
DVV14,2014-07-02 08:30,2,17.4,17.4,17.4,17.4,6
DVV14,2014-07-02 09:00,2,17.4,17.4,17.4,17.4,146
DVV14,2014-07-02 09:30,2,17.4,17.4,17.35,17.35,183
DVV14,2014-07-02 10:00,2,17.35,17.35,17.35,17.35,15
DVV14,2014-07-03 02:00,3,17.25,17.25,17.25,17.25,1
DVV14,2014-07-03 02:30,3,17.25,17.25,17.25,17.25,111
DVV14,2014-07-03 04:00,3,17.2,17.2,17.2,17.2,102
DVV14,2014-07-03 05:30,3,17.15,17.2,17.15,17.2,160
DVV14,2014-07-03 06:00,3,17.2,17.2,17.2,17.2,160
DVV14,2014-07-03 07:00,3,17.15,17.15,17.15,17.15,9
DVV14,2014-07-03 07:30,3,17.2,17.2,17.1,17.1,224
DVV14,2014-07-03 08:00,3,17.05,17.05,17.05,17.05,99
DVV14,2014-07-03 08:30,3,17.05,17.1,17.05,17.05,1406
DVV14,2014-07-03 09:00,3,17.1,17.1,17.05,17.05,711
DVV14,2014-07-03 09:30,3,17.1,17.1,17.1,17.1,157
DVV14,2014-07-03 10:00,3,17.1,17.15,17.1,17.1,196
DVV14,2014-07-04 02:30,4,17.05,17.1,17.05,17.05,31
DVV14,2014-07-04 03:00,4,17.05,17.1,17.05,17.1,33
DVV14,2014-07-04 04:00,4,17.1,17.1,17.05,17.05,3
DVV14,2014-07-04 07:30,4,17.05,17.05,17.05,17.05,53
DVV14,2014-07-04 09:00,4,17.1,17.1,17.1,17.1,20
DVV14,2014-07-04 10:00,4,17.1,17.1,17.1,17.1,2
DVV14,2014-07-07 02:00,7,17.1,17.1,17.1,17.1,8
DVV14,2014-07-07 02:30,7,17.15,17.15,17.15,17.15,8
DVV14,2014-07-07 03:00,7,17.2,17.2,17.2,17.2,8
DVV14,2014-07-07 03:30,7,17.15,17.15,17.15,17.15,1
DVV14,2014-07-07 06:30,7,17.15,17.2,17.15,17.2,35
DVV14,2014-07-07 07:00,7,17.25,17.25,17.25,17.25,2
DVV14,2014-07-07 07:30,7,17.25,17.25,17.25,17.25,149
DVV14,2014-07-07 08:00,7,17.25,17.25,17.25,17.25,3
DVV14,2014-07-07 08:30,7,17.25,17.25,17.25,17.25,2
DVV14,2014-07-07 09:00,7,17.25,17.25,17.25,17.25,1
DVV14,2014-07-07 09:30,7,17.25,17.3,17.25,17.3,62
DVV14,2014-07-07 10:00,7,17.3,17.3,17.3,17.3,31
DVV14,2014-07-08 02:00,8,17.3,17.3,17.3,17.3,100
DVV14,2014-07-08 02:30,8,17.35,17.35,17.35,17.35,11
DVV14,2014-07-08 03:30,8,17.4,17.45,17.4,17.45,60
DVV14,2014-07-08 04:00,8,17.5,17.55,17.5,17.55,120
DVV14,2014-07-08 05:00,8,17.5,17.5,17.5,17.5,1
DVV14,2014-07-08 05:30,8,17.45,17.45,17.45,17.45,9
DVV14,2014-07-08 06:00,8,17.45,17.45,17.45,17.45,82
DVV14,2014-07-08 08:30,8,17.55,17.55,17.55,17.55,2
DVV14,2014-07-08 09:00,8,17.6,17.65,17.6,17.65,368
DVV14,2014-07-08 09:30,8,17.65,17.65,17.6,17.6,140
DVV14,2014-07-08 10:00,8,17.55,17.55,17.55,17.55,254
DVV14,2014-07-09 02:30,9,17.35,17.35,17.35,17.35,14
DVV14,2014-07-09 03:30,9,17.5,17.5,17.5,17.5,451
DVV14,2014-07-09 04:00,9,17.5,17.5,17.45,17.45,151
DVV14,2014-07-09 05:00,9,17.45,17.45,17.45,17.45,1
DVV14,2014-07-09 06:30,9,17.4,17.4,17.35,17.35,82
DVV14,2014-07-09 07:00,9,17.35,17.35,17.35,17.35,428
DVV14,2014-07-09 07:30,9,17.3,17.35,17.2,17.35,251
DVV14,2014-07-09 08:30,9,17.35,17.35,17.35,17.35,101
DVV14,2014-07-09 09:00,9,17.35,17.35,17.35,17.35,413
DVV14,2014-07-09 09:30,9,17.35,17.35,17.35,17.35,57
DVV14,2014-07-09 10:00,9,17.35,17.35,17.3,17.3,102
DVV14,2014-07-10 03:30,10,17.45,17.55,17.45,17.55,362
DVV14,2014-07-10 04:00,10,17.65,17.65,17.55,17.65,83
DVV14,2014-07-10 04:30,10,17.65,17.7,17.65,17.7,24
DVV14,2014-07-10 05:00,10,17.6,17.65,17.6,17.65,251
DVV14,2014-07-10 05:30,10,17.7,17.85,17.7,17.85,498
DVV14,2014-07-10 06:00,10,17.85,17.85,17.8,17.8,262
DVV14,2014-07-10 06:30,10,17.8,17.8,17.8,17.8,113
DVV14,2014-07-10 07:00,10,17.8,17.8,17.8,17.8,100
DVV14,2014-07-10 07:30,10,17.8,17.9,17.8,17.9,489
DVV14,2014-07-10 08:00,10,17.9,17.9,17.9,17.9,145
DVV14,2014-07-10 08:30,10,17.85,17.85,17.85,17.85,25
DVV14,2014-07-10 09:00,10,17.65,17.65,17.6,17.6,7
DVV14,2014-07-10 09:30,10,17.6,17.6,17.55,17.55,11
DVV14,2014-07-10 10:00,10,17.5,17.7,17.5,17.7,204
DVV14,2014-07-11 02:00,11,17.55,17.55,17.5,17.5,2
DVV14,2014-07-11 02:30,11,17.45,17.45,17.45,17.45,8
DVV14,2014-07-11 03:00,11,17.4,17.45,17.4,17.45,29
DVV14,2014-07-11 03:30,11,17.45,17.45,17.45,17.45,100
DVV14,2014-07-11 04:00,11,17.4,17.4,17.4,17.4,223
DVV14,2014-07-11 04:30,11,17.45,17.45,17.45,17.45,80
DVV14,2014-07-11 08:00,11,17.55,17.6,17.55,17.6,16
DVV14,2014-07-11 08:30,11,17.6,17.65,17.6,17.6,364
DVV14,2014-07-11 09:00,11,17.6,17.6,17.6,17.6,50
DVV14,2014-07-11 09:30,11,17.55,17.55,17.55,17.55,54
DVV14,2014-07-11 10:00,11,17.55,17.6,17.55,17.6,377
DVV14,2014-07-11 10:30,11,17.65,17.65,17.65,17.65,100
DVV14,2014-07-14 03:00,14,17.3,17.3,17.25,17.25,8
DVV14,2014-07-14 03:30,14,17.25,17.25,17.25,17.25,5
DVV14,2014-07-14 04:00,14,17.25,17.25,17.25,17.25,9
DVV14,2014-07-14 04:30,14,17.3,17.35,17.3,17.3,145
DVV14,2014-07-14 07:30,14,17.2,17.2,17.2,17.2,4
DVV14,2014-07-14 08:00,14,17.25,17.25,17.25,17.25,1
DVV14,2014-07-14 08:30,14,17.25,17.25,17.25,17.25,1
DVV14,2014-07-14 09:30,14,17.25,17.25,17.2,17.2,21
DVV14,2014-07-14 10:00,14,17.25,17.25,17.15,17.2,89
DVV14,2014-07-14 10:30,14,17.3,17.3,17.3,17.3,32
DVV14,2014-07-15 03:30,15,17.2,17.2,17.2,17.2,7
DVV14,2014-07-15 04:00,15,17.25,17.25,17.2,17.25,205
DVV14,2014-07-15 04:30,15,17.25,17.25,17.25,17.25,50
DVV14,2014-07-15 05:30,15,17.3,17.3,17.25,17.25,150
DVV14,2014-07-15 06:00,15,17.25,17.25,17.25,17.25,251
DVV14,2014-07-15 06:30,15,17.15,17.15,17.15,17.15,100
DVV14,2014-07-15 07:00,15,17.15,17.15,17.15,17.15,800
DVV14,2014-07-15 08:30,15,17.2,17.2,17.2,17.2,4
DVV14,2014-07-15 09:00,15,17.3,17.3,17.25,17.25,85
DVV14,2014-07-15 09:30,15,17.2,17.25,17.2,17.25,510
DVV14,2014-07-15 10:00,15,17.2,17.25,17.2,17.25,242
DVV14,2014-07-16 02:30,16,17.2,17.2,17.1,17.15,279
DVV14,2014-07-16 03:00,16,17.15,17.15,17.05,17.05,80
DVV14,2014-07-16 03:30,16,17.1,17.1,17.05,17.05,103
DVV14,2014-07-16 04:00,16,17.1,17.1,17.1,17.1,75
DVV14,2014-07-16 04:30,16,17,17,17,17,226
DVV14,2014-07-16 05:00,16,17,17,17,17,75
DVV14,2014-07-16 06:00,16,17,17,17,17,55
DVV14,2014-07-16 07:30,16,17,17,17,17,60
DVV14,2014-07-16 08:00,16,16.95,16.95,16.95,16.95,17
DVV14,2014-07-16 08:30,16,16.95,17,16.95,17,109
DVV14,2014-07-16 09:00,16,17.1,17.1,17.1,17.1,125
DVV14,2014-07-16 10:00,16,17.1,17.2,17.1,17.1,277
DVV14,2014-07-16 10:30,16,17.2,17.2,17.2,17.2,8
DVV14,2014-07-17 02:00,17,17.15,17.25,17.15,17.25,15
DVV14,2014-07-17 02:30,17,17.2,17.2,17.2,17.2,70
DVV14,2014-07-17 03:00,17,17.2,17.2,17.2,17.2,9
DVV14,2014-07-17 05:30,17,17.35,17.45,17.35,17.45,25
DVV14,2014-07-17 06:30,17,17.4,17.4,17.4,17.4,90
DVV14,2014-07-17 08:00,17,17.35,17.35,17.35,17.35,10
DVV14,2014-07-17 08:30,17,17.35,17.35,17.3,17.3,55
DVV14,2014-07-17 10:00,17,17.3,17.6,17.3,17.5,252
DVV14,2014-07-18 02:00,18,17.75,17.8,17.65,17.7,135
DVV14,2014-07-18 02:30,18,17.7,17.7,17.55,17.6,243
DVV14,2014-07-18 03:00,18,17.6,17.65,17.6,17.65,144
DVV14,2014-07-18 03:30,18,17.65,17.65,17.65,17.65,45
DVV14,2014-07-18 04:30,18,17.7,17.8,17.7,17.75,243
DVV14,2014-07-18 05:00,18,17.7,17.7,17.7,17.7,89
DVV14,2014-07-18 05:30,18,17.7,17.7,17.65,17.65,4
DVV14,2014-07-18 06:00,18,17.6,17.6,17.6,17.6,6
DVV14,2014-07-18 06:30,18,17.65,17.7,17.65,17.7,6
DVV14,2014-07-18 07:00,18,17.7,17.7,17.7,17.7,52
DVV14,2014-07-18 07:30,18,17.65,17.65,17.65,17.65,105
DVV14,2014-07-18 08:00,18,17.6,17.6,17.55,17.55,12
DVV14,2014-07-18 08:30,18,17.6,17.6,17.6,17.6,202
DVV14,2014-07-18 09:00,18,17.65,17.65,17.6,17.6,330
DVV14,2014-07-18 09:30,18,17.6,17.6,17.55,17.55,126
DVV14,2014-07-18 10:00,18,17.45,17.5,17.45,17.45,212
DVV14,2014-07-21 02:30,21,17.5,17.55,17.5,17.55,147
DVV14,2014-07-21 03:00,21,17.6,17.65,17.55,17.6,192
DVV14,2014-07-21 03:30,21,17.65,17.65,17.55,17.55,194
DVV14,2014-07-21 04:00,21,17.55,17.55,17.5,17.5,214
DVV14,2014-07-21 04:30,21,17.45,17.55,17.45,17.5,26
DVV14,2014-07-21 05:00,21,17.5,17.5,17.5,17.5,35
DVV14,2014-07-21 06:30,21,17.55,17.55,17.55,17.55,6
DVV14,2014-07-21 08:00,21,17.55,17.65,17.55,17.6,118
DVV14,2014-07-21 08:30,21,17.65,17.65,17.6,17.6,751
DVV14,2014-07-21 09:30,21,17.7,17.85,17.7,17.85,332
DVV14,2014-07-21 10:00,21,17.8,17.8,17.6,17.6,126
DVV14,2014-07-22 02:00,22,17.5,17.55,17.45,17.5,128
DVV14,2014-07-22 02:30,22,17.55,17.55,17.45,17.45,76
DVV14,2014-07-22 03:00,22,17.45,17.55,17.45,17.5,24
DVV14,2014-07-22 03:30,22,17.5,17.5,17.4,17.4,125
DVV14,2014-07-22 04:00,22,17.4,17.4,17.4,17.4,2
DVV14,2014-07-22 04:30,22,17.35,17.35,17.3,17.3,11
DVV14,2014-07-22 05:30,22,17.35,17.35,17.35,17.35,6
DVV14,2014-07-22 06:00,22,17.35,17.35,17.35,17.35,14
DVV14,2014-07-22 06:30,22,17.35,17.35,17.35,17.35,7
DVV14,2014-07-22 08:00,22,17.3,17.3,17.3,17.3,12
DVV14,2014-07-22 08:30,22,17.3,17.3,17.3,17.3,5
DVV14,2014-07-22 09:00,22,17.25,17.35,17.2,17.35,146
DVV14,2014-07-22 09:30,22,17.35,17.35,17.35,17.35,9
DVV14,2014-07-22 10:00,22,17.35,17.4,17.3,17.3,38
DVV14,2014-07-23 02:00,23,17.5,17.5,17.4,17.4,12
DVV14,2014-07-23 03:00,23,17.3,17.35,17.3,17.3,7
DVV14,2014-07-23 04:00,23,17.35,17.35,17.35,17.35,4
DVV14,2014-07-23 06:30,23,17.3,17.3,17.3,17.3,335
DVV14,2014-07-23 08:30,23,17.3,17.3,17.3,17.3,4
DVV14,2014-07-23 09:00,23,17.3,17.3,17.3,17.3,13
DVV14,2014-07-23 09:30,23,17.3,17.35,17.3,17.35,30
DVV14,2014-07-23 10:00,23,17.4,17.4,17.4,17.4,7
DVV14,2014-07-24 02:00,24,17.65,17.65,17.6,17.6,53
DVV14,2014-07-24 02:30,24,17.55,17.6,17.5,17.6,24
DVV14,2014-07-24 03:00,24,17.55,17.55,17.5,17.5,3
DVV14,2014-07-24 03:30,24,17.35,17.35,17.35,17.35,41
DVV14,2014-07-24 04:00,24,17.35,17.35,17.35,17.35,4
DVV14,2014-07-24 04:30,24,17.35,17.35,17.3,17.3,7
DVV14,2014-07-24 05:30,24,17.3,17.3,17.3,17.3,40
DVV14,2014-07-24 06:00,24,17.3,17.3,17.3,17.3,3
DVV14,2014-07-24 07:30,24,17.3,17.3,17.3,17.3,11
DVV14,2014-07-24 08:00,24,17.35,17.35,17.35,17.35,105
DVV14,2014-07-24 08:30,24,17.4,17.55,17.4,17.45,647
DVV14,2014-07-24 09:00,24,17.5,17.5,17.45,17.5,246
DVV14,2014-07-24 09:30,24,17.55,17.55,17.55,17.55,2
DVV14,2014-07-24 10:00,24,17.55,17.55,17.35,17.35,334
DVV14,2014-07-24 10:30,24,17.25,17.25,17.25,17.25,81
DVV14,2014-07-25 02:00,25,17.45,17.5,17.45,17.5,178
DVV14,2014-07-25 02:30,25,17.5,17.5,17.5,17.5,106
DVV14,2014-07-25 03:00,25,17.5,17.55,17.5,17.5,66
DVV14,2014-07-25 04:00,25,17.5,17.5,17.5,17.5,79
DVV14,2014-07-25 04:30,25,17.5,17.5,17.5,17.5,20
DVV14,2014-07-25 05:00,25,17.55,17.55,17.55,17.55,40
DVV14,2014-07-25 05:30,25,17.55,17.55,17.55,17.55,2
DVV14,2014-07-25 06:30,25,17.55,17.55,17.55,17.55,2
DVV14,2014-07-25 07:30,25,17.55,17.55,17.55,17.55,25
DVV14,2014-07-25 08:00,25,17.5,17.55,17.5,17.55,30
DVV14,2014-07-25 08:30,25,17.6,17.6,17.6,17.6,13
DVV14,2014-07-25 09:00,25,17.6,17.6,17.6,17.6,52
DVV14,2014-07-25 09:30,25,17.65,17.7,17.65,17.7,75
DVV14,2014-07-25 10:00,25,17.75,17.9,17.75,17.75,30
DVV14,2014-07-28 02:00,28,17.85,17.85,17.75,17.8,14
DVV14,2014-07-28 02:30,28,17.8,17.85,17.75,17.85,90
DVV14,2014-07-28 03:00,28,17.85,17.85,17.75,17.75,119
DVV14,2014-07-28 03:30,28,17.75,17.75,17.75,17.75,54
DVV14,2014-07-28 04:00,28,17.7,17.7,17.7,17.7,110
DVV14,2014-07-28 06:00,28,17.7,17.7,17.7,17.7,6
DVV14,2014-07-28 07:30,28,17.7,17.7,17.7,17.7,15
DVV14,2014-07-28 08:00,28,17.7,17.7,17.65,17.65,108
DVV14,2014-07-28 08:30,28,17.65,17.8,17.65,17.8,243
DVV14,2014-07-28 09:00,28,17.85,17.9,17.85,17.9,53
DVV14,2014-07-28 09:30,28,17.85,17.85,17.8,17.85,36
DVV14,2014-07-28 10:00,28,17.85,17.85,17.7,17.7,170
DVV14,2014-07-29 02:00,29,17.65,17.65,17.55,17.65,59
DVV14,2014-07-29 02:30,29,17.65,17.7,17.6,17.65,101
DVV14,2014-07-29 03:00,29,17.75,17.75,17.75,17.75,237
DVV14,2014-07-29 04:00,29,17.7,17.7,17.7,17.7,1
DVV14,2014-07-29 05:00,29,17.7,17.7,17.7,17.7,6
DVV14,2014-07-29 05:30,29,17.65,17.65,17.6,17.6,125
DVV14,2014-07-29 06:00,29,17.55,17.6,17.55,17.6,5
DVV14,2014-07-29 06:30,29,17.6,17.6,17.6,17.6,14
DVV14,2014-07-29 07:00,29,17.55,17.55,17.55,17.55,12
DVV14,2014-07-29 07:30,29,17.55,17.6,17.5,17.55,352
DVV14,2014-07-29 08:30,29,17.6,17.6,17.5,17.5,24
DVV14,2014-07-29 09:00,29,17.55,17.55,17.5,17.5,9
DVV14,2014-07-29 09:30,29,17.55,17.55,17.55,17.55,8
DVV14,2014-07-29 10:00,29,17.5,17.5,17.5,17.5,4
DVV14,2014-07-30 02:30,30,17.5,17.6,17.5,17.6,124
DVV14,2014-07-30 03:00,30,17.65,17.65,17.6,17.6,20
DVV14,2014-07-30 03:30,30,17.6,17.6,17.6,17.6,40
DVV14,2014-07-30 07:30,30,17.45,17.45,17.4,17.45,119
DVV14,2014-07-30 08:00,30,17.45,17.45,17.45,17.45,2
DVV14,2014-07-30 08:30,30,17.5,17.55,17.5,17.55,14
DVV14,2014-07-30 09:00,30,17.6,17.75,17.6,17.75,53
DVV14,2014-07-30 09:30,30,17.7,17.75,17.7,17.75,40
DVV14,2014-07-30 10:00,30,17.8,17.8,17.75,17.75,6
DVV14,2014-07-31 02:00,31,17.85,17.85,17.8,17.85,58
DVV14,2014-07-31 02:30,31,17.85,17.95,17.85,17.95,127
DVV14,2014-07-31 03:00,31,18.05,18.05,17.95,18,42
DVV14,2014-07-31 03:30,31,17.95,18.2,17.95,18.15,474
DVV14,2014-07-31 04:00,31,18.2,18.2,18.15,18.15,109
DVV14,2014-07-31 04:30,31,18.1,18.1,18.1,18.1,24
DVV14,2014-07-31 05:00,31,18.15,18.15,18.1,18.1,5
DVV14,2014-07-31 06:30,31,18.05,18.25,18,18.25,621
DVV14,2014-07-31 07:00,31,18.15,18.15,18.1,18.1,3
DVV14,2014-07-31 07:30,31,18.1,18.2,18.1,18.15,181
DVV14,2014-07-31 08:00,31,18.2,18.2,18.15,18.15,102
DVV14,2014-07-31 08:30,31,18.15,18.25,18.15,18.2,64
DVV14,2014-07-31 09:00,31,18.25,18.35,18.25,18.35,162
DVV14,2014-07-31 09:30,31,18.35,18.5,18.35,18.5,1087
DVV14,2014-07-31 10:00,31,18.45,18.45,18.35,18.45,127
DVV14,2014-08-01 02:00,1,18.65,18.75,18.65,18.7,255
DVV14,2014-08-01 02:30,1,18.7,18.7,18.7,18.7,9
DVV14,2014-08-01 03:00,1,18.6,18.8,18.6,18.8,228
DVV14,2014-08-01 03:30,1,18.85,18.85,18.8,18.85,129
DVV14,2014-08-01 04:00,1,18.85,18.9,18.8,18.8,240
DVV14,2014-08-01 04:30,1,18.85,18.85,18.75,18.8,124
DVV14,2014-08-01 05:00,1,18.8,18.9,18.8,18.9,50
DVV14,2014-08-01 05:30,1,18.9,18.9,18.85,18.9,3
DVV14,2014-08-01 06:00,1,18.85,18.85,18.85,18.85,30
DVV14,2014-08-01 06:30,1,18.75,18.75,18.75,18.75,12
DVV14,2014-08-01 07:00,1,18.8,18.8,18.8,18.8,4
DVV14,2014-08-01 07:30,1,18.75,18.75,18.55,18.6,299
DVV14,2014-08-01 08:00,1,18.6,18.6,18.6,18.6,4
DVV14,2014-08-01 08:30,1,18.55,18.65,18.5,18.5,320
DVV14,2014-08-01 09:00,1,18.35,18.35,18.2,18.35,124
DVV14,2014-08-01 09:30,1,18.35,18.55,18.35,18.55,6
DVV14,2014-08-01 10:00,1,18.6,18.8,18.6,18.75,170
DVV14,2014-08-04 02:00,4,18.8,18.9,18.8,18.9,207
DVV14,2014-08-04 02:30,4,18.85,18.9,18.85,18.9,52
DVV14,2014-08-04 03:00,4,18.95,18.95,18.95,18.95,56
DVV14,2014-08-04 03:30,4,18.95,19,18.9,18.9,19
DVV14,2014-08-04 04:00,4,18.85,18.85,18.85,18.85,3
DVV14,2014-08-04 04:30,4,18.8,18.8,18.8,18.8,7
DVV14,2014-08-04 05:00,4,18.8,18.8,18.8,18.8,4
DVV14,2014-08-04 05:30,4,18.8,18.8,18.75,18.75,107
DVV14,2014-08-04 06:30,4,18.75,18.75,18.75,18.75,2
DVV14,2014-08-04 07:00,4,18.75,18.75,18.75,18.75,10
DVV14,2014-08-04 08:00,4,18.75,18.8,18.75,18.8,200
DVV14,2014-08-04 08:30,4,18.75,18.75,18.75,18.75,4
DVV14,2014-08-04 09:00,4,18.75,18.75,18.7,18.75,284
DVV14,2014-08-04 09:30,4,18.95,19,18.95,19,11
DVV14,2014-08-04 10:00,4,19,19,18.85,18.85,326
DVV14,2014-08-04 10:30,4,18.85,18.85,18.85,18.85,1
DVV14,2014-08-05 02:00,5,18.7,18.75,18.6,18.7,566
DVV14,2014-08-05 02:30,5,18.7,18.75,18.7,18.7,189
DVV14,2014-08-05 03:00,5,18.65,18.65,18.65,18.65,35
DVV14,2014-08-05 03:30,5,18.65,18.65,18.65,18.65,73
DVV14,2014-08-05 04:00,5,18.65,18.7,18.65,18.7,154
DVV14,2014-08-05 04:30,5,18.75,18.75,18.7,18.7,67
DVV14,2014-08-05 05:00,5,18.7,18.7,18.7,18.7,6
DVV14,2014-08-05 05:30,5,18.7,18.7,18.7,18.7,4
DVV14,2014-08-05 06:00,5,18.75,18.75,18.75,18.75,2
DVV14,2014-08-05 06:30,5,18.75,18.75,18.7,18.75,257
DVV14,2014-08-05 07:00,5,18.75,18.75,18.7,18.75,486
DVV14,2014-08-05 07:30,5,18.8,18.8,18.7,18.7,113
DVV14,2014-08-05 08:00,5,18.75,18.8,18.7,18.75,217
DVV14,2014-08-05 08:30,5,18.8,18.8,18.7,18.75,373
DVV14,2014-08-05 09:00,5,18.7,18.85,18.7,18.7,278
DVV14,2014-08-05 09:30,5,18.65,18.65,18.6,18.65,105
DVV14,2014-08-05 10:00,5,18.7,18.75,18.65,18.75,359
DVV14,2014-08-05 10:30,5,18.75,18.75,18.75,18.75,110
DVV14,2014-08-06 02:00,6,18.95,19.2,18.95,19,423
DVV14,2014-08-06 02:30,6,18.95,19.05,18.95,19,370
DVV14,2014-08-06 03:00,6,19,19.1,19,19.1,16
DVV14,2014-08-06 03:30,6,19.1,19.25,19.1,19.25,47
DVV14,2014-08-06 04:00,6,19.25,19.4,19.25,19.3,234
DVV14,2014-08-06 04:30,6,19.3,19.3,19.2,19.2,141
DVV14,2014-08-06 05:00,6,19.25,19.35,19.25,19.35,37
DVV14,2014-08-06 05:30,6,19.4,19.45,19.35,19.35,16
DVV14,2014-08-06 06:00,6,19.25,19.25,19.15,19.15,282
DVV14,2014-08-06 06:30,6,19.15,19.2,19.15,19.2,113
DVV14,2014-08-06 07:00,6,19.25,19.25,19.25,19.25,6
DVV14,2014-08-06 07:30,6,19.15,19.3,19.15,19.25,76
DVV14,2014-08-06 08:00,6,19.2,19.2,19.2,19.2,2
DVV14,2014-08-06 08:30,6,19.2,19.2,19,19.1,321
DVV14,2014-08-06 09:00,6,19.1,19.1,18.9,18.9,315
DVV14,2014-08-06 09:30,6,18.9,19,18.9,18.9,81
DVV14,2014-08-06 10:00,6,18.85,18.9,18.8,18.85,418
DVV14,2014-08-06 10:30,6,18.75,18.75,18.75,18.75,176
DVV14,2014-08-07 02:00,7,19.05,19.3,19.05,19.2,181
DVV14,2014-08-07 02:30,7,19.2,19.2,19.1,19.1,207
DVV14,2014-08-07 03:00,7,19.05,19.05,19,19,61
DVV14,2014-08-07 03:30,7,18.95,19,18.95,19,126
DVV14,2014-08-07 04:00,7,19.05,19.05,19.05,19.05,24
DVV14,2014-08-07 04:30,7,19.1,19.1,19.05,19.05,4
DVV14,2014-08-07 05:30,7,19.05,19.05,19.05,19.05,14
DVV14,2014-08-07 06:00,7,19,19,18.95,18.95,12
DVV14,2014-08-07 06:30,7,19,19.05,19,19.05,22
DVV14,2014-08-07 07:00,7,19,19,18.9,18.9,200
DVV14,2014-08-07 07:30,7,18.95,19.1,18.95,19.1,6
DVV14,2014-08-07 08:00,7,18.95,18.95,18.9,18.9,8
DVV14,2014-08-07 08:30,7,18.9,19,18.85,18.9,327
DVV14,2014-08-07 09:00,7,19,19,19,19,371
DVV14,2014-08-07 09:30,7,19,19.2,19,19.2,97
DVV14,2014-08-07 10:00,7,19.2,19.25,19.15,19.15,86
DVV14,2014-08-08 02:00,8,19.6,20,19.6,19.75,205
DVV14,2014-08-08 02:30,8,19.9,20,19.9,20,145
DVV14,2014-08-08 03:00,8,20,20,19.9,19.9,922
DVV14,2014-08-08 03:30,8,19.85,19.85,19.6,19.85,1047
DVV14,2014-08-08 04:00,8,19.85,19.9,19.85,19.9,307
DVV14,2014-08-08 04:30,8,19.85,19.85,19.8,19.8,67
DVV14,2014-08-08 05:00,8,19.75,19.75,19.65,19.65,125
DVV14,2014-08-08 05:30,8,19.65,19.65,19.6,19.6,25
DVV14,2014-08-08 06:00,8,19.6,19.65,19.35,19.35,364
DVV14,2014-08-08 06:30,8,19.35,19.35,19.3,19.3,245
DVV14,2014-08-08 07:00,8,19.35,19.35,19.3,19.3,109
DVV14,2014-08-08 07:30,8,19.3,19.3,19.2,19.25,542
DVV14,2014-08-08 08:00,8,19.25,19.35,19.25,19.35,199
DVV14,2014-08-08 08:30,8,19.35,19.45,19.3,19.4,132
DVV14,2014-08-08 09:00,8,19.4,19.55,19.35,19.45,617
DVV14,2014-08-08 09:30,8,19.45,19.45,19.4,19.4,473
DVV14,2014-08-08 10:00,8,19.4,19.4,19.35,19.4,507
DVV14,2014-08-08 10:30,8,19.3,19.3,19.3,19.3,85
DVV14,2014-08-11 02:00,11,19.3,19.35,19.3,19.35,104
DVV14,2014-08-11 02:30,11,19.3,19.3,19.25,19.25,559
DVV14,2014-08-11 03:00,11,19.25,19.25,19.2,19.2,49
DVV14,2014-08-11 03:30,11,19.25,19.25,19.25,19.25,134
DVV14,2014-08-11 04:00,11,19.25,19.25,19.25,19.25,14
DVV14,2014-08-11 04:30,11,19.25,19.25,19.25,19.25,6
DVV14,2014-08-11 05:00,11,19.2,19.35,19.2,19.35,337
DVV14,2014-08-11 05:30,11,19.2,19.2,19.2,19.2,100
DVV14,2014-08-11 06:30,11,19.15,19.15,19.15,19.15,184
DVV14,2014-08-11 07:00,11,19.05,19.05,19.05,19.05,24
DVV14,2014-08-11 07:30,11,19.05,19.05,19,19,1090
DVV14,2014-08-11 08:00,11,19,19.05,19,19,504
DVV14,2014-08-11 08:30,11,19,19,18.95,18.95,384
DVV14,2014-08-11 09:00,11,18.9,18.9,18.75,18.85,1167
DVV14,2014-08-11 09:30,11,18.85,18.85,18.75,18.8,1303
DVV14,2014-08-11 10:00,11,18.8,18.8,18.65,18.7,1426
DVV14,2014-08-12 02:00,12,18.7,18.8,18.7,18.75,154
DVV14,2014-08-12 02:30,12,18.75,18.75,18.7,18.7,127
DVV14,2014-08-12 03:00,12,18.65,18.7,18.65,18.7,111
DVV14,2014-08-12 03:30,12,18.7,18.7,18.65,18.65,24
DVV14,2014-08-12 04:00,12,18.7,18.7,18.65,18.65,30
DVV14,2014-08-12 04:30,12,18.7,18.7,18.65,18.65,168
DVV14,2014-08-12 05:00,12,18.6,18.6,18.55,18.55,13
DVV14,2014-08-12 06:00,12,18.6,18.6,18.6,18.6,4
DVV14,2014-08-12 06:30,12,18.65,18.7,18.65,18.7,8
DVV14,2014-08-12 07:30,12,18.75,18.75,18.7,18.7,18
DVV14,2014-08-12 08:00,12,18.75,18.85,18.75,18.85,184
DVV14,2014-08-12 08:30,12,18.8,18.85,18.65,18.75,905
DVV14,2014-08-12 09:00,12,18.7,18.7,18.65,18.65,84
DVV14,2014-08-12 09:30,12,18.6,18.6,18.6,18.6,60
DVV14,2014-08-12 10:00,12,18.7,18.8,18.7,18.75,399
DVV14,2014-08-12 10:30,12,18.7,18.7,18.7,18.7,400
DVV14,2014-08-13 02:00,13,18.55,18.55,18.55,18.55,18
DVV14,2014-08-13 02:30,13,18.5,18.5,18.5,18.5,55
DVV14,2014-08-13 03:00,13,18.5,18.5,18.45,18.45,106
DVV14,2014-08-13 03:30,13,18.45,18.5,18.45,18.5,101
DVV14,2014-08-13 05:00,13,18.5,18.55,18.5,18.55,44
DVV14,2014-08-13 05:30,13,18.45,18.45,18.45,18.45,2
DVV14,2014-08-13 06:00,13,18.45,18.45,18.45,18.45,8
DVV14,2014-08-13 07:30,13,18.5,18.5,18.5,18.5,2
DVV14,2014-08-13 08:00,13,18.5,18.5,18.5,18.5,132
DVV14,2014-08-13 08:30,13,18.5,18.5,18.5,18.5,592
DVV14,2014-08-13 09:00,13,18.55,18.55,18.5,18.55,120
DVV14,2014-08-13 09:30,13,18.5,18.5,18.5,18.5,254
DVV14,2014-08-13 10:00,13,18.45,18.45,18.2,18.2,1387
DVV14,2014-08-14 02:00,14,18.25,18.35,18.25,18.25,367
DVV14,2014-08-14 02:30,14,18.25,18.25,18.15,18.15,334
DVV14,2014-08-14 03:00,14,18.15,18.25,18.15,18.15,400
DVV14,2014-08-14 03:30,14,18.15,18.2,18.1,18.2,120
DVV14,2014-08-14 04:00,14,18.2,18.2,18.2,18.2,100
DVV14,2014-08-14 05:00,14,18.1,18.15,18,18,283
DVV14,2014-08-14 05:30,14,18.1,18.1,18,18,175
DVV14,2014-08-14 06:00,14,18.05,18.05,18.05,18.05,13
DVV14,2014-08-14 07:00,14,18.05,18.05,18.05,18.05,454
DVV14,2014-08-14 07:30,14,18.1,18.15,18.1,18.15,108
DVV14,2014-08-14 08:00,14,18.1,18.1,18.1,18.1,31
DVV14,2014-08-14 08:30,14,18.1,18.1,18.05,18.05,894
DVV14,2014-08-14 09:00,14,18.05,18.1,18.05,18.05,14
DVV14,2014-08-14 09:30,14,18.05,18.05,18,18.05,470
DVV14,2014-08-14 10:00,14,18.05,18.05,17.95,18,221
DVV14,2014-08-14 10:30,14,18,18,18,18,166
DVV14,2014-08-15 02:00,15,17.9,17.9,17.8,17.8,665
DVV14,2014-08-15 02:30,15,17.8,17.8,17.75,17.75,220
DVV14,2014-08-15 03:00,15,17.7,17.7,17.7,17.7,53
DVV14,2014-08-15 03:30,15,17.65,17.65,17.6,17.6,771
DVV14,2014-08-15 04:00,15,17.55,17.55,17.55,17.55,244
DVV14,2014-08-15 05:00,15,17.6,17.6,17.6,17.6,2
DVV14,2014-08-15 05:30,15,17.55,17.55,17.5,17.55,150
DVV14,2014-08-15 06:30,15,17.55,17.6,17.55,17.6,39
DVV14,2014-08-15 07:00,15,17.55,17.55,17.55,17.55,8
DVV14,2014-08-15 07:30,15,17.5,17.55,17.5,17.55,5
DVV14,2014-08-15 08:00,15,17.6,17.6,17.55,17.55,74
DVV14,2014-08-15 08:30,15,17.6,17.6,17.6,17.6,1
DVV14,2014-08-15 09:00,15,17.5,17.5,17.5,17.5,213
DVV14,2014-08-15 09:30,15,17.45,18.3,17.45,18.1,450
DVV14,2014-08-15 10:00,15,18,18.3,17.95,18.3,1559
DVV14,2014-08-15 10:30,15,18.25,18.25,18.25,18.25,225
DVV14,2014-08-18 02:00,18,17.6,17.6,17.3,17.35,829
DVV14,2014-08-18 02:30,18,17.4,17.5,17.4,17.45,726
DVV14,2014-08-18 03:00,18,17.5,17.5,17.5,17.5,164
DVV14,2014-08-18 03:30,18,17.5,17.5,17.5,17.5,29
DVV14,2014-08-18 04:00,18,17.55,17.55,17.5,17.55,291
DVV14,2014-08-18 04:30,18,17.55,17.6,17.55,17.6,206
DVV14,2014-08-18 05:00,18,17.6,17.65,17.6,17.65,301
DVV14,2014-08-18 06:30,18,17.55,17.55,17.55,17.55,41
DVV14,2014-08-18 07:00,18,17.55,17.55,17.55,17.55,33
DVV14,2014-08-18 07:30,18,17.55,17.55,17.55,17.55,22
DVV14,2014-08-18 08:00,18,17.55,17.55,17.55,17.55,21
DVV14,2014-08-18 08:30,18,17.6,17.6,17.55,17.6,94
DVV14,2014-08-18 09:00,18,17.5,17.55,17.5,17.55,233
DVV14,2014-08-18 09:30,18,17.55,17.55,17.55,17.55,284
DVV14,2014-08-18 10:00,18,17.55,17.55,17.45,17.45,387
DVV14,2014-08-18 10:30,18,17.5,17.5,17.5,17.5,100
DVV14,2014-08-19 02:00,19,17.25,17.3,17,17.05,1161
DVV14,2014-08-19 02:30,19,17.05,17.05,17,17,1658
DVV14,2014-08-19 03:00,19,17.05,17.1,17.05,17.1,42
DVV14,2014-08-19 03:30,19,17.1,17.15,17.1,17.15,605
DVV14,2014-08-19 04:00,19,17.15,17.15,17.1,17.1,667
DVV14,2014-08-19 04:30,19,17.1,17.1,17.1,17.1,61
DVV14,2014-08-19 05:30,19,17.15,17.15,17.15,17.15,16
DVV14,2014-08-19 06:00,19,17.2,17.2,17.2,17.2,163
DVV14,2014-08-19 06:30,19,17.2,17.2,17.2,17.2,1270
DVV14,2014-08-19 07:00,19,17.15,17.2,17.15,17.2,855
DVV14,2014-08-19 07:30,19,17.2,17.2,17.2,17.2,340
DVV14,2014-08-19 08:00,19,17.2,17.2,17.2,17.2,10
DVV14,2014-08-19 08:30,19,17.2,17.2,17.2,17.2,158
DVV14,2014-08-19 09:00,19,17.2,17.3,17.2,17.25,745
DVV14,2014-08-19 09:30,19,17.3,17.3,17.2,17.2,1139
DVV14,2014-08-19 10:00,19,17.25,17.3,17.25,17.3,170
DVV14,2014-08-20 02:00,20,17.25,17.35,17.25,17.35,225
DVV14,2014-08-20 02:30,20,17.35,17.4,17.35,17.4,200
DVV14,2014-08-20 03:00,20,17.4,17.55,17.4,17.45,432
DVV14,2014-08-20 03:30,20,17.55,17.55,17.5,17.5,117
DVV14,2014-08-20 04:00,20,17.5,17.5,17.5,17.5,124
DVV14,2014-08-20 04:30,20,17.5,17.5,17.45,17.45,307
DVV14,2014-08-20 05:00,20,17.4,17.4,17.4,17.4,1
DVV14,2014-08-20 05:30,20,17.4,17.4,17.4,17.4,105
DVV14,2014-08-20 07:00,20,17.35,17.5,17.35,17.5,338
DVV14,2014-08-20 07:30,20,17.5,17.5,17.45,17.5,272
DVV14,2014-08-20 08:00,20,17.5,17.5,17.5,17.5,104
DVV14,2014-08-20 08:30,20,17.5,17.5,17.45,17.45,334
DVV14,2014-08-20 09:00,20,17.5,17.5,17.45,17.45,14
DVV14,2014-08-20 09:30,20,17.45,17.5,17.45,17.5,296
DVV14,2014-08-20 10:00,20,17.45,17.45,17.4,17.45,139
DVV14,2014-08-21 02:00,21,17.4,17.5,17.4,17.5,122
DVV14,2014-08-21 02:30,21,17.45,17.45,17.25,17.25,285
DVV14,2014-08-21 03:00,21,17.25,17.3,17.15,17.25,744
DVV14,2014-08-21 03:30,21,17.2,17.2,17.15,17.15,445
DVV14,2014-08-21 04:00,21,17.2,17.2,17.2,17.2,107
DVV14,2014-08-21 04:30,21,17.25,17.25,17.25,17.25,4
DVV14,2014-08-21 05:00,21,17.15,17.15,17.15,17.15,8
DVV14,2014-08-21 06:30,21,17.15,17.2,17.15,17.2,13
DVV14,2014-08-21 07:00,21,17.2,17.2,17.2,17.2,200
DVV14,2014-08-21 07:30,21,17.2,17.2,17.2,17.2,72
DVV14,2014-08-21 08:00,21,17.2,17.2,17.2,17.2,3
DVV14,2014-08-21 08:30,21,17.25,17.3,17.25,17.25,112
DVV14,2014-08-21 09:00,21,17.35,17.4,17.35,17.4,12
DVV14,2014-08-21 09:30,21,17.35,17.35,17.25,17.3,81
DVV14,2014-08-21 10:00,21,17.3,17.35,17.25,17.3,1124
DVV14,2014-08-21 10:30,21,17.2,17.2,17.2,17.2,48
DVV14,2014-08-22 02:00,22,17.3,17.3,17.1,17.1,40
DVV14,2014-08-22 02:30,22,17.1,17.1,17.1,17.1,172
DVV14,2014-08-22 03:00,22,17.1,17.15,17.1,17.15,188
DVV14,2014-08-22 03:30,22,17.2,17.2,17.2,17.2,19
DVV14,2014-08-22 04:00,22,17.25,17.3,17.25,17.3,186
DVV14,2014-08-22 04:30,22,17.35,17.35,17.35,17.35,138
DVV14,2014-08-22 05:00,22,17.35,17.6,17.35,17.6,1052
DVV14,2014-08-22 05:30,22,17.55,17.55,17.45,17.45,120
DVV14,2014-08-22 06:00,22,17.4,17.4,17.4,17.4,5
DVV14,2014-08-22 06:30,22,17.4,17.4,17.4,17.4,4
DVV14,2014-08-22 07:00,22,17.35,17.4,17.35,17.35,14
DVV14,2014-08-22 07:30,22,17.4,17.45,17.35,17.35,111
DVV14,2014-08-22 08:00,22,17.35,17.35,17.35,17.35,4
DVV14,2014-08-22 08:30,22,17.35,17.4,17.35,17.4,78
DVV14,2014-08-22 09:00,22,17.35,17.35,17.25,17.3,126
DVV14,2014-08-22 09:30,22,17.3,17.4,17.3,17.4,492
DVV14,2014-08-22 10:00,22,17.55,17.65,17.4,17.4,869
DVV14,2014-08-22 10:30,22,17.45,17.45,17.45,17.45,172
DVV14,2014-08-25 02:00,25,17.1,17.15,17.1,17.1,52
DVV14,2014-08-25 02:30,25,17.15,17.15,17.1,17.15,59
DVV14,2014-08-25 03:00,25,17.15,17.15,17.1,17.1,63
DVV14,2014-08-25 03:30,25,17.15,17.2,17.15,17.2,12
DVV14,2014-08-25 04:00,25,17.2,17.2,17.2,17.2,64
DVV14,2014-08-25 04:30,25,17.15,17.2,17.15,17.2,10
DVV14,2014-08-25 05:00,25,17.2,17.2,17.2,17.2,3
DVV14,2014-08-25 05:30,25,17.2,17.2,17.2,17.2,163
DVV14,2014-08-25 07:00,25,17.15,17.15,17.1,17.1,274
DVV14,2014-08-25 07:30,25,17.1,17.1,17.1,17.1,69
DVV14,2014-08-25 08:00,25,17.05,17.05,17.05,17.05,153
DVV14,2014-08-25 08:30,25,17.1,17.2,17.1,17.15,88
DVV14,2014-08-25 09:00,25,17.1,17.15,17.1,17.15,63
DVV14,2014-08-25 09:30,25,17.15,17.15,17.1,17.1,161
DVV14,2014-08-25 10:00,25,17.1,17.1,16.95,16.95,544
DVV14,2014-08-26 02:00,26,17,17.05,16.95,17.05,177
DVV14,2014-08-26 02:30,26,17,17.05,17,17.05,187
DVV14,2014-08-26 03:00,26,17,17.05,17,17,13
DVV14,2014-08-26 03:30,26,17,17.05,17,17.05,8
DVV14,2014-08-26 04:00,26,17.05,17.05,17.05,17.05,29
DVV14,2014-08-26 04:30,26,17.05,17.1,17.05,17.1,221
DVV14,2014-08-26 05:00,26,17.05,17.05,17.05,17.05,26
DVV14,2014-08-26 05:30,26,17,17,16.95,16.95,160
DVV14,2014-08-26 06:00,26,16.95,16.95,16.9,16.9,69
DVV14,2014-08-26 06:30,26,16.9,16.9,16.9,16.9,140
DVV14,2014-08-26 07:00,26,16.95,17,16.95,17,32
DVV14,2014-08-26 07:30,26,17,17,17,17,196
DVV14,2014-08-26 08:00,26,17,17,17,17,15
DVV14,2014-08-26 08:30,26,17,17,17,17,211
DVV14,2014-08-26 09:00,26,17,17,17,17,158
DVV14,2014-08-26 09:30,26,17,17,16.95,16.95,65
DVV14,2014-08-26 10:00,26,16.95,17.05,16.9,16.9,594
DVV14,2014-08-27 02:00,27,16.85,17.05,16.85,17.05,897
DVV14,2014-08-27 02:30,27,17,17.05,17,17.05,335
DVV14,2014-08-27 03:00,27,17.05,17.05,17,17,117
DVV14,2014-08-27 03:30,27,17,17,16.95,17,505
DVV14,2014-08-27 04:30,27,16.95,17,16.95,17,21
DVV14,2014-08-27 05:00,27,17,17,16.95,16.95,93
DVV14,2014-08-27 05:30,27,17,17,17,17,257
DVV14,2014-08-27 06:30,27,17.05,17.05,17.05,17.05,10
DVV14,2014-08-27 07:00,27,17.05,17.05,17.05,17.05,4
DVV14,2014-08-27 07:30,27,17.05,17.05,17.05,17.05,83
DVV14,2014-08-27 08:00,27,17.1,17.1,17,17,428
DVV14,2014-08-27 08:30,27,17,17.15,17,17.15,32
DVV14,2014-08-27 09:00,27,17.15,17.15,17.1,17.1,134
DVV14,2014-08-27 09:30,27,17.15,17.15,17.1,17.1,111
DVV14,2014-08-27 10:00,27,17.1,17.1,17,17.05,253
DVV14,2014-08-28 02:00,28,17.15,17.35,17.15,17.35,834
DVV14,2014-08-28 02:30,28,17.35,17.35,17.35,17.35,136
DVV14,2014-08-28 03:00,28,17.35,17.45,17.35,17.45,415
DVV14,2014-08-28 03:30,28,17.45,17.5,17.4,17.45,335
DVV14,2014-08-28 04:00,28,17.45,17.5,17.45,17.5,30
DVV14,2014-08-28 04:30,28,17.45,17.6,17.4,17.6,536
DVV14,2014-08-28 05:00,28,17.65,18,17.65,17.85,976
DVV14,2014-08-28 05:30,28,17.9,18,17.8,17.9,175
DVV14,2014-08-28 06:00,28,17.9,17.9,17.65,17.7,251
DVV14,2014-08-28 06:30,28,17.85,17.85,17.85,17.85,5
DVV14,2014-08-28 07:30,28,17.75,17.75,17.65,17.7,81
DVV14,2014-08-28 08:00,28,17.75,17.75,17.75,17.75,5
DVV14,2014-08-28 08:30,28,17.7,17.75,17.65,17.65,50
DVV14,2014-08-28 09:00,28,17.6,17.7,17.6,17.65,247
DVV14,2014-08-28 09:30,28,17.7,17.75,17.6,17.65,245
DVV14,2014-08-28 10:00,28,17.65,17.75,17.65,17.7,385
DVV14,2014-08-29 02:00,29,17.5,17.55,17.4,17.4,70
DVV14,2014-08-29 02:30,29,17.4,17.4,17.35,17.4,200
DVV14,2014-08-29 03:00,29,17.45,17.55,17.45,17.45,155
DVV14,2014-08-29 03:30,29,17.45,17.55,17.45,17.55,831
DVV14,2014-08-29 04:00,29,17.55,17.7,17.55,17.65,1085
DVV14,2014-08-29 04:30,29,17.7,17.75,17.7,17.7,87
DVV14,2014-08-29 05:00,29,17.7,17.7,17.65,17.65,1043
DVV14,2014-08-29 05:30,29,17.7,17.7,17.7,17.7,17
DVV14,2014-08-29 06:00,29,17.7,17.7,17.7,17.7,280
DVV14,2014-08-29 06:30,29,17.7,17.7,17.7,17.7,21
DVV14,2014-08-29 07:00,29,17.7,17.7,17.7,17.7,135
DVV14,2014-08-29 07:30,29,17.7,17.7,17.7,17.7,16
DVV14,2014-08-29 08:00,29,17.75,17.75,17.75,17.75,794
DVV14,2014-08-29 08:30,29,17.75,17.8,17.7,17.8,158
DVV14,2014-08-29 09:00,29,17.85,18.05,17.85,18,1280
DVV14,2014-08-29 09:30,29,18.05,18.05,17.9,17.9,39
DVV14,2014-08-29 10:00,29,17.8,17.9,17.8,17.8,156
DVV14,2014-09-01 02:00,1,17.85,17.9,17.75,17.85,363
DVV14,2014-09-01 02:30,1,17.85,17.85,17.8,17.8,172
DVV14,2014-09-01 03:00,1,17.8,17.85,17.8,17.85,993
DVV14,2014-09-01 03:30,1,17.9,17.95,17.9,17.95,211
DVV14,2014-09-01 04:00,1,17.95,18,17.95,18,439
DVV14,2014-09-01 04:30,1,17.95,18,17.95,17.95,98
DVV14,2014-09-01 05:00,1,17.95,18,17.95,17.95,27
DVV14,2014-09-01 05:30,1,17.9,17.9,17.85,17.85,232
DVV14,2014-09-01 06:00,1,17.9,17.9,17.9,17.9,206
DVV14,2014-09-01 07:00,1,17.85,17.85,17.85,17.85,120
DVV14,2014-09-01 07:30,1,17.85,17.85,17.85,17.85,132
DVV14,2014-09-01 08:00,1,17.8,17.8,17.8,17.8,350
DVV14,2014-09-01 08:30,1,17.8,17.8,17.8,17.8,16
DVV14,2014-09-01 09:00,1,17.85,17.85,17.85,17.85,10
DVV14,2014-09-01 09:30,1,17.85,17.85,17.85,17.85,5
DVV14,2014-09-01 10:00,1,17.85,17.9,17.8,17.85,1188
DVV14,2014-09-01 10:30,1,17.9,17.9,17.9,17.9,10
DVV14,2014-09-02 02:00,2,17.8,17.8,17.75,17.75,139
DVV14,2014-09-02 02:30,2,17.7,17.75,17.7,17.75,458
DVV14,2014-09-02 03:00,2,17.75,17.75,17.75,17.75,100
DVV14,2014-09-02 03:30,2,17.75,17.75,17.7,17.7,56
DVV14,2014-09-02 04:00,2,17.7,17.75,17.7,17.75,204
DVV14,2014-09-02 04:30,2,17.8,17.8,17.8,17.8,1
DVV14,2014-09-02 05:00,2,17.75,17.8,17.75,17.8,220
DVV14,2014-09-02 06:00,2,17.8,17.8,17.8,17.8,212
DVV14,2014-09-02 06:30,2,17.8,17.85,17.8,17.8,361
DVV14,2014-09-02 07:00,2,17.75,17.75,17.7,17.7,24
DVV14,2014-09-02 07:30,2,17.75,17.75,17.7,17.7,63
DVV14,2014-09-02 08:00,2,17.75,17.75,17.75,17.75,37
DVV14,2014-09-02 08:30,2,17.8,17.85,17.8,17.85,87
DVV14,2014-09-02 09:00,2,17.85,17.9,17.75,17.75,239
DVV14,2014-09-02 09:30,2,17.75,17.75,17.75,17.75,5
DVV14,2014-09-02 10:00,2,17.75,17.85,17.75,17.85,2087
DVV14,2014-09-03 02:00,3,17.75,17.8,17.7,17.7,661
DVV14,2014-09-03 02:30,3,17.75,17.75,17.6,17.6,831
DVV14,2014-09-03 03:00,3,17.6,17.6,17.3,17.3,1235
DVV14,2014-09-03 03:30,3,17.25,17.5,17.25,17.45,290
DVV14,2014-09-03 04:00,3,17.45,17.45,17.3,17.45,350
DVV14,2014-09-03 04:30,3,17.4,17.45,17.4,17.4,290
DVV14,2014-09-03 05:00,3,17.4,17.4,17.3,17.4,285
DVV14,2014-09-03 05:30,3,17.35,17.4,17.35,17.4,24
DVV14,2014-09-03 06:00,3,17.35,17.45,17.35,17.45,30
DVV14,2014-09-03 06:30,3,17.45,17.45,17.4,17.45,20
DVV14,2014-09-03 07:00,3,17.4,17.45,17.35,17.35,32
DVV14,2014-09-03 07:30,3,17.35,17.45,17.35,17.45,78
DVV14,2014-09-03 08:00,3,17.4,17.4,17.35,17.35,252
DVV14,2014-09-03 08:30,3,17.4,17.5,17.4,17.45,485
DVV14,2014-09-03 09:00,3,17.45,17.55,17.45,17.5,153
DVV14,2014-09-03 09:30,3,17.45,17.5,17.35,17.4,610
DVV14,2014-09-03 10:00,3,17.4,17.55,17.4,17.5,1415
DVV14,2014-09-03 10:30,3,17.5,17.5,17.5,17.5,254
DVV14,2014-09-04 02:00,4,17.55,17.6,17.5,17.5,191
DVV14,2014-09-04 02:30,4,17.45,17.45,17.45,17.45,19
DVV14,2014-09-04 03:00,4,17.45,17.5,17.45,17.45,140
DVV14,2014-09-04 03:30,4,17.5,17.5,17.4,17.45,892
DVV14,2014-09-04 04:00,4,17.4,17.4,17.3,17.3,162
DVV14,2014-09-04 04:30,4,17.25,17.25,17.2,17.25,307
DVV14,2014-09-04 05:00,4,17.2,17.2,17.2,17.2,157
DVV14,2014-09-04 05:30,4,17.2,17.2,17.05,17.1,81
DVV14,2014-09-04 06:00,4,17.05,17.1,16.95,17,674
DVV14,2014-09-04 06:30,4,17.05,17.05,16.9,16.95,1303
DVV14,2014-09-04 07:00,4,16.95,17,16.85,16.95,1015
DVV14,2014-09-04 07:30,4,17,17.1,16.8,17.1,1633
DVV14,2014-09-04 08:00,4,17.05,17.1,17,17.1,264
DVV14,2014-09-04 08:30,4,17.1,17.1,17,17.05,943
DVV14,2014-09-04 09:00,4,17.05,17.1,17,17.05,668
DVV14,2014-09-04 09:30,4,17.05,17.05,16.85,16.9,1261
DVV14,2014-09-04 10:00,4,16.95,17,16.9,16.95,693
DVV14,2014-09-04 10:30,4,16.95,16.95,16.95,16.95,8
DVV14,2014-09-05 02:00,5,17,17.15,17,17.15,230
DVV14,2014-09-05 02:30,5,17.15,17.2,17.1,17.15,435
DVV14,2014-09-05 03:00,5,17.2,17.25,17.05,17.05,324
DVV14,2014-09-05 03:30,5,17.1,17.1,17.05,17.1,672
DVV14,2014-09-05 04:00,5,17.1,17.1,17.1,17.1,80
DVV14,2014-09-05 04:30,5,17.1,17.1,17.1,17.1,152
DVV14,2014-09-05 05:00,5,17.15,17.2,17.1,17.1,670
DVV14,2014-09-05 05:30,5,17.1,17.1,17.05,17.05,13
DVV14,2014-09-05 06:00,5,17,17.05,17,17.05,6
DVV14,2014-09-05 06:30,5,17.05,17.05,17.05,17.05,241
DVV14,2014-09-05 07:00,5,17.05,17.05,17,17.05,307
DVV14,2014-09-05 07:30,5,17.1,17.1,16.85,16.9,275
DVV14,2014-09-05 08:00,5,16.9,16.95,16.8,16.9,16
DVV14,2014-09-05 08:30,5,16.9,16.95,16.85,16.85,540
DVV14,2014-09-05 09:00,5,16.9,17,16.9,16.95,323
DVV14,2014-09-05 09:30,5,16.95,17,16.95,16.95,857
DVV14,2014-09-05 10:00,5,16.95,17,16.95,17,1584
DVV14,2014-09-08 02:00,8,17,17.05,17,17.05,104
DVV14,2014-09-08 02:30,8,17,17,16.9,16.9,114
DVV14,2014-09-08 03:00,8,16.85,16.95,16.85,16.9,159
DVV14,2014-09-08 03:30,8,16.95,17,16.9,17,33
DVV14,2014-09-08 04:00,8,17,17,16.95,17,164
DVV14,2014-09-08 04:30,8,17,17.05,17,17,14
DVV14,2014-09-08 05:00,8,17,17.05,17,17.05,85
DVV14,2014-09-08 05:30,8,17.05,17.1,17.05,17.1,96
DVV14,2014-09-08 06:00,8,17.15,17.2,17.15,17.2,218
DVV14,2014-09-08 06:30,8,17.15,17.2,17.15,17.2,127
DVV14,2014-09-08 07:00,8,17.2,17.2,17.15,17.15,161
DVV14,2014-09-08 07:30,8,17.15,17.2,17.1,17.2,80
DVV14,2014-09-08 08:00,8,17.2,17.2,17.05,17.05,21
DVV14,2014-09-08 08:30,8,17.05,17.05,17.05,17.05,38
DVV14,2014-09-08 09:00,8,17.05,17.1,17,17.1,429
DVV14,2014-09-08 09:30,8,17.05,17.1,17.05,17.1,412
DVV14,2014-09-08 10:00,8,17.05,17.1,17,17.1,1182
DVV14,2014-09-08 10:30,8,17.05,17.05,17.05,17.05,4
DVV14,2014-09-09 02:00,9,17.15,17.15,17.05,17.05,190
DVV14,2014-09-09 02:30,9,17.1,17.15,17.1,17.15,590
DVV14,2014-09-09 03:00,9,17.15,17.15,17.05,17.05,300
DVV14,2014-09-09 03:30,9,17.1,17.1,17.1,17.1,29
DVV14,2014-09-09 04:00,9,17.15,17.15,17.1,17.1,62
DVV14,2014-09-09 04:30,9,17.1,17.15,17.1,17.15,12
DVV14,2014-09-09 05:00,9,17.1,17.1,17.05,17.1,449
DVV14,2014-09-09 05:30,9,17.1,17.1,17.1,17.1,437
DVV14,2014-09-09 06:00,9,17.1,17.1,17,17.05,357
DVV14,2014-09-09 06:30,9,17.05,17.05,17,17,168
DVV14,2014-09-09 07:00,9,17,17.1,17,17.1,151
DVV14,2014-09-09 07:30,9,17.1,17.1,17.05,17.05,617
DVV14,2014-09-09 08:00,9,17.05,17.2,17.05,17.15,203
DVV14,2014-09-09 08:30,9,17.15,17.2,17.1,17.15,809
DVV14,2014-09-09 09:00,9,17.2,17.25,17.1,17.25,505
DVV14,2014-09-09 09:30,9,17.3,17.35,17.25,17.3,939
DVV14,2014-09-09 10:00,9,17.3,17.3,17.2,17.3,1181
DVV14,2014-09-10 02:00,10,17.4,17.45,17.35,17.45,424
DVV14,2014-09-10 02:30,10,17.45,17.55,17.45,17.45,391
DVV14,2014-09-10 03:00,10,17.5,17.6,17.5,17.6,408
DVV14,2014-09-10 03:30,10,17.55,17.55,17.45,17.55,55
DVV14,2014-09-10 04:00,10,17.55,17.65,17.55,17.55,38
DVV14,2014-09-10 04:30,10,17.6,17.6,17.5,17.5,26
DVV14,2014-09-10 05:00,10,17.5,17.5,17.45,17.45,123
DVV14,2014-09-10 05:30,10,17.5,17.5,17.45,17.5,350
DVV14,2014-09-10 06:00,10,17.5,17.5,17.4,17.5,13
DVV14,2014-09-10 06:30,10,17.5,17.5,17.4,17.4,80
DVV14,2014-09-10 07:00,10,17.45,17.5,17.4,17.5,31
DVV14,2014-09-10 07:30,10,17.5,17.5,17.4,17.45,34
DVV14,2014-09-10 08:00,10,17.45,17.45,17.4,17.45,31
DVV14,2014-09-10 08:30,10,17.4,17.6,17.4,17.55,613
DVV14,2014-09-10 09:00,10,17.6,17.6,17.5,17.5,133
DVV14,2014-09-10 09:30,10,17.55,17.7,17.55,17.65,187
DVV14,2014-09-10 10:00,10,17.65,17.7,17.45,17.5,484
DVV14,2014-09-10 10:30,10,17.45,17.45,17.45,17.45,9
DVV14,2014-09-11 02:00,11,17.45,17.5,17.4,17.45,129
DVV14,2014-09-11 02:30,11,17.5,17.65,17.5,17.55,1396
DVV14,2014-09-11 03:00,11,17.55,17.55,17.55,17.55,537
DVV14,2014-09-11 03:30,11,17.6,17.75,17.6,17.7,818
DVV14,2014-09-11 04:00,11,17.7,17.7,17.7,17.7,525
DVV14,2014-09-11 04:30,11,17.65,17.65,17.55,17.55,358
DVV14,2014-09-11 05:00,11,17.55,17.55,17.5,17.5,572
DVV14,2014-09-11 05:30,11,17.5,17.55,17.5,17.55,472
DVV14,2014-09-11 06:00,11,17.5,17.6,17.5,17.55,263
DVV14,2014-09-11 06:30,11,17.55,17.6,17.55,17.6,472
DVV14,2014-09-11 07:00,11,17.6,17.65,17.55,17.65,393
DVV14,2014-09-11 07:30,11,17.7,17.85,17.7,17.85,1033
DVV14,2014-09-11 08:00,11,17.85,17.85,17.75,17.75,173
DVV14,2014-09-11 08:30,11,17.75,17.75,17.55,17.55,229
DVV14,2014-09-11 09:00,11,17.55,17.75,17.55,17.75,330
DVV14,2014-09-11 09:30,11,17.75,17.8,17.7,17.7,1110
DVV14,2014-09-11 10:00,11,17.65,17.65,17.5,17.6,316
DVV14,2014-09-11 10:30,11,17.45,17.45,17.45,17.45,1
DVV14,2014-09-12 02:00,12,17.5,17.5,17.4,17.45,208
DVV14,2014-09-12 02:30,12,17.5,17.55,17.45,17.5,833
DVV14,2014-09-12 03:00,12,17.5,17.5,17.4,17.4,366
DVV14,2014-09-12 03:30,12,17.4,17.4,17.35,17.35,554
DVV14,2014-09-12 04:00,12,17.35,17.35,17.3,17.35,35
DVV14,2014-09-12 04:30,12,17.35,17.35,17.3,17.35,60
DVV14,2014-09-12 05:00,12,17.3,17.3,17.25,17.3,89
DVV14,2014-09-12 05:30,12,17.25,17.25,17.2,17.2,502
DVV14,2014-09-12 06:00,12,17.2,17.2,17.1,17.1,146
DVV14,2014-09-12 06:30,12,17.1,17.1,17.1,17.1,45
DVV14,2014-09-12 07:00,12,17.1,17.15,17.1,17.15,228
DVV14,2014-09-12 07:30,12,17.15,17.2,17.15,17.2,215
DVV14,2014-09-12 08:00,12,17.15,17.15,17.1,17.15,317
DVV14,2014-09-12 08:30,12,17.15,17.3,17.15,17.3,1738
DVV14,2014-09-12 09:00,12,17.3,17.3,17.15,17.15,461
DVV14,2014-09-12 09:30,12,17.2,17.25,17.15,17.2,185
DVV14,2014-09-12 10:00,12,17.15,17.2,17.15,17.2,1642
DVV14,2014-09-15 02:00,15,17.45,17.6,17.4,17.45,1758
DVV14,2014-09-15 02:30,15,17.5,17.6,17.5,17.5,415
DVV14,2014-09-15 03:00,15,17.5,17.5,17.4,17.5,245
DVV14,2014-09-15 03:30,15,17.45,17.5,17.4,17.45,219
DVV14,2014-09-15 04:00,15,17.45,17.5,17.45,17.5,4
DVV14,2014-09-15 04:30,15,17.5,17.5,17.5,17.5,125
DVV14,2014-09-15 05:00,15,17.5,17.55,17.5,17.5,162
DVV14,2014-09-15 05:30,15,17.5,17.55,17.5,17.55,178
DVV14,2014-09-15 06:00,15,17.5,17.5,17.45,17.45,73
DVV14,2014-09-15 06:30,15,17.45,17.45,17.45,17.45,501
DVV14,2014-09-15 07:00,15,17.45,17.45,17.4,17.45,103
DVV14,2014-09-15 07:30,15,17.4,17.45,17.35,17.35,53
DVV14,2014-09-15 08:00,15,17.35,17.4,17.35,17.35,102
DVV14,2014-09-15 08:30,15,17.35,17.5,17.35,17.5,672
DVV14,2014-09-15 09:00,15,17.55,17.55,17.4,17.4,440
DVV14,2014-09-15 09:30,15,17.4,17.45,17.4,17.45,1212
DVV14,2014-09-15 10:00,15,17.5,17.6,17.5,17.55,1660
DVV14,2014-09-16 02:00,16,17.75,17.85,17.75,17.8,528
DVV14,2014-09-16 02:30,16,17.8,17.95,17.8,17.9,587
DVV14,2014-09-16 03:00,16,17.9,18,17.9,17.95,332
DVV14,2014-09-16 03:30,16,17.95,18.05,17.9,17.9,107
DVV14,2014-09-16 04:00,16,17.9,18,17.9,17.95,197
DVV14,2014-09-16 04:30,16,17.9,17.95,17.8,17.8,631
DVV14,2014-09-16 05:00,16,17.8,17.9,17.75,17.9,434
DVV14,2014-09-16 05:30,16,17.85,17.9,17.85,17.9,76
DVV14,2014-09-16 06:00,16,17.9,17.9,17.8,17.85,514
DVV14,2014-09-16 06:30,16,17.85,17.85,17.85,17.85,27
DVV14,2014-09-16 07:00,16,17.85,17.85,17.85,17.85,75
DVV14,2014-09-16 07:30,16,17.85,17.9,17.85,17.85,99
DVV14,2014-09-16 08:00,16,17.85,18,17.85,18,478
DVV14,2014-09-16 08:30,16,17.95,18,17.85,17.85,1510
DVV14,2014-09-16 09:00,16,17.8,17.85,17.8,17.85,313
DVV14,2014-09-16 09:30,16,17.85,17.85,17.8,17.8,518
DVV14,2014-09-16 10:00,16,17.85,17.9,17.8,17.85,1915
DVV14,2014-09-16 10:30,16,17.85,17.85,17.85,17.85,100
DVV14,2014-09-17 02:00,17,17.45,17.45,17.1,17.15,1986
DVV14,2014-09-17 02:30,17,17.15,17.25,17.15,17.2,1941
DVV14,2014-09-17 03:00,17,17.2,17.25,17.2,17.25,513
DVV14,2014-09-17 03:30,17,17.25,17.25,17.15,17.2,1349
DVV14,2014-09-17 04:00,17,17.2,17.2,17.15,17.15,100
DVV14,2014-09-17 04:30,17,17.2,17.25,17.1,17.1,1122
DVV14,2014-09-17 05:00,17,17.15,17.15,17,17.05,709
DVV14,2014-09-17 05:30,17,17.05,17.05,17.05,17.05,324
DVV14,2014-09-17 06:00,17,17.05,17.1,17,17.05,257
DVV14,2014-09-17 06:30,17,17.05,17.1,17,17.05,16
DVV14,2014-09-17 07:00,17,17.05,17.15,17.05,17.1,131
DVV14,2014-09-17 07:30,17,17.1,17.1,17,17.1,266
DVV14,2014-09-17 08:00,17,17.05,17.1,17,17,308
DVV14,2014-09-17 08:30,17,17.05,17.05,16.95,16.95,657
DVV14,2014-09-17 09:00,17,16.95,17.05,16.95,17,590
DVV14,2014-09-17 09:30,17,17,17.1,17,17.1,288
DVV14,2014-09-17 10:00,17,17.1,17.25,17.05,17.2,1755
DVV14,2014-09-17 10:30,17,17.25,17.25,17.25,17.25,12
DVV14,2014-09-18 02:00,18,17.1,17.1,17,17.1,152
DVV14,2014-09-18 02:30,18,17.05,17.05,17,17,126
DVV14,2014-09-18 03:00,18,17.05,17.05,16.9,17,760
DVV14,2014-09-18 03:30,18,16.95,17,16.9,16.95,157
DVV14,2014-09-18 04:00,18,16.95,17,16.85,16.9,216
DVV14,2014-09-18 04:30,18,16.9,16.95,16.85,16.9,162
DVV14,2014-09-18 05:00,18,16.9,16.9,16.85,16.9,63
DVV14,2014-09-18 05:30,18,16.9,16.95,16.85,16.95,370
DVV14,2014-09-18 06:00,18,16.95,16.95,16.85,16.95,305
DVV14,2014-09-18 06:30,18,16.9,17,16.9,16.95,214
DVV14,2014-09-18 07:00,18,17,17,16.9,16.95,628
DVV14,2014-09-18 07:30,18,16.95,17,16.9,17,416
DVV14,2014-09-18 08:00,18,17,17,16.9,16.95,396
DVV14,2014-09-18 08:30,18,16.95,17,16.9,16.9,263
DVV14,2014-09-18 09:00,18,16.9,17.05,16.85,17,524
DVV14,2014-09-18 09:30,18,17,17,16.85,17,517
DVV14,2014-09-18 10:00,18,17,17.1,16.95,16.95,618
DVV14,2014-09-18 10:30,18,17,17,17,17,86
DVV14,2014-09-19 02:00,19,16.6,16.6,16.5,16.5,1233
DVV14,2014-09-19 02:30,19,16.5,16.55,16.5,16.55,598
DVV14,2014-09-19 03:00,19,16.55,16.55,16.45,16.45,237
DVV14,2014-09-19 03:30,19,16.4,16.45,16.4,16.4,996
DVV14,2014-09-19 04:00,19,16.4,16.4,16.4,16.4,5
DVV14,2014-09-19 04:30,19,16.4,16.4,16.35,16.4,144
DVV14,2014-09-19 05:00,19,16.45,16.45,16.4,16.4,388
DVV14,2014-09-19 05:30,19,16.45,16.5,16.45,16.45,44
DVV14,2014-09-19 06:00,19,16.45,16.55,16.45,16.55,521
DVV14,2014-09-19 06:30,19,16.55,16.7,16.55,16.6,412
DVV14,2014-09-19 07:00,19,16.6,16.6,16.55,16.6,380
DVV14,2014-09-19 07:30,19,16.55,16.55,16.5,16.5,477
DVV14,2014-09-19 08:00,19,16.5,16.5,16.4,16.45,1381
DVV14,2014-09-19 08:30,19,16.45,16.5,16.35,16.4,1687
DVV14,2014-09-19 09:00,19,16.35,16.45,16.35,16.35,1378
DVV14,2014-09-19 09:30,19,16.4,16.55,16.4,16.45,792
DVV14,2014-09-19 10:00,19,16.45,16.45,16.4,16.4,2678
DVV14,2014-09-19 10:30,19,16.4,16.4,16.4,16.4,110
DVV14,2014-09-22 02:00,22,16.85,16.9,16.8,16.8,863
DVV14,2014-09-22 02:30,22,16.8,16.85,16.75,16.8,704
DVV14,2014-09-22 03:00,22,16.8,16.8,16.6,16.6,1293
DVV14,2014-09-22 03:30,22,16.65,16.65,16.6,16.65,739
DVV14,2014-09-22 04:00,22,16.65,16.7,16.65,16.7,85
DVV14,2014-09-22 04:30,22,16.65,16.65,16.6,16.6,533
DVV14,2014-09-22 05:00,22,16.6,16.6,16.6,16.6,328
DVV14,2014-09-22 05:30,22,16.6,16.6,16.6,16.6,25
DVV14,2014-09-22 06:00,22,16.6,16.6,16.55,16.55,17
DVV14,2014-09-22 06:30,22,16.6,16.6,16.55,16.55,679
DVV14,2014-09-22 07:30,22,16.6,16.6,16.6,16.6,484
DVV14,2014-09-22 08:00,22,16.6,16.6,16.55,16.55,300
DVV14,2014-09-22 08:30,22,16.5,16.6,16.5,16.55,813
DVV14,2014-09-22 09:00,22,16.55,16.7,16.5,16.7,860
DVV14,2014-09-22 09:30,22,16.7,16.85,16.65,16.8,782
DVV14,2014-09-22 10:00,22,16.85,16.85,16.7,16.8,1665
DVV14,2014-09-22 10:30,22,16.8,16.8,16.8,16.8,12
DVV14,2014-09-23 02:00,23,16.95,17.2,16.95,17.1,778
DVV14,2014-09-23 02:30,23,17.15,17.45,17.15,17.35,1739
DVV14,2014-09-23 03:00,23,17.4,17.5,17.25,17.25,1026
DVV14,2014-09-23 03:30,23,17.2,17.3,17.15,17.3,848
DVV14,2014-09-23 04:00,23,17.3,17.3,17.2,17.25,887
DVV14,2014-09-23 04:30,23,17.2,17.35,17.2,17.3,667
DVV14,2014-09-23 05:00,23,17.25,17.35,17.25,17.3,161
DVV14,2014-09-23 05:30,23,17.35,17.45,17.35,17.35,407
DVV14,2014-09-23 06:00,23,17.4,17.4,17.4,17.4,60
DVV14,2014-09-23 06:30,23,17.45,17.5,17.4,17.45,539
DVV14,2014-09-23 07:00,23,17.45,17.5,17.45,17.5,1148
DVV14,2014-09-23 07:30,23,17.4,17.4,17.35,17.35,164
DVV14,2014-09-23 08:00,23,17.35,17.4,17.3,17.4,238
DVV14,2014-09-23 08:30,23,17.35,17.35,17.2,17.25,836
DVV14,2014-09-23 09:00,23,17.2,17.3,17.2,17.3,122
DVV14,2014-09-23 09:30,23,17.3,17.4,17.3,17.35,1370
DVV14,2014-09-23 10:00,23,17.4,17.55,17.4,17.55,1021
DVV14,2014-09-24 02:00,24,17.6,17.7,17.45,17.7,390
DVV14,2014-09-24 02:30,24,17.7,17.75,17.6,17.65,791
DVV14,2014-09-24 03:00,24,17.65,17.65,17.45,17.45,605
DVV14,2014-09-24 03:30,24,17.4,17.45,17.35,17.4,392
DVV14,2014-09-24 04:00,24,17.35,17.4,17.35,17.35,927
DVV14,2014-09-24 04:30,24,17.35,17.35,17.3,17.35,1241
DVV14,2014-09-24 05:00,24,17.35,17.35,17.3,17.3,482
DVV14,2014-09-24 05:30,24,17.3,17.3,17.25,17.25,946
DVV14,2014-09-24 06:00,24,17.3,17.3,17.25,17.25,6
DVV14,2014-09-24 06:30,24,17.25,17.25,17.25,17.25,17
DVV14,2014-09-24 07:00,24,17.25,17.25,17.2,17.2,210
DVV14,2014-09-24 07:30,24,17.25,17.25,17.25,17.25,144
DVV14,2014-09-24 08:00,24,17.3,17.35,17.25,17.3,136
DVV14,2014-09-24 08:30,24,17.25,17.35,17.25,17.3,615
DVV14,2014-09-24 09:00,24,17.25,17.5,17.2,17.4,797
DVV14,2014-09-24 09:30,24,17.45,17.45,17.25,17.3,131
DVV14,2014-09-24 10:00,24,17.25,17.25,17.05,17.05,706
DVV14,2014-09-24 10:30,24,17,17,17,17,3
DVV14,2014-09-25 02:00,25,16.95,16.95,16.8,16.9,377
DVV14,2014-09-25 02:30,25,16.9,16.9,16.85,16.9,1336
DVV14,2014-09-25 03:00,25,16.85,16.9,16.85,16.9,243
DVV14,2014-09-25 03:30,25,16.85,16.85,16.85,16.85,19
DVV14,2014-09-25 04:00,25,16.85,16.9,16.85,16.9,79
DVV14,2014-09-25 04:30,25,16.85,16.85,16.85,16.85,27
DVV14,2014-09-25 05:00,25,16.9,16.9,16.85,16.85,76
DVV14,2014-09-25 06:00,25,16.85,16.85,16.85,16.85,6
DVV14,2014-09-25 06:30,25,16.85,16.85,16.85,16.85,40
DVV14,2014-09-25 07:00,25,16.85,16.95,16.85,16.95,163
DVV14,2014-09-25 07:30,25,16.9,17.05,16.9,17.05,277
DVV14,2014-09-25 08:00,25,17.05,17.1,17,17.1,71
DVV14,2014-09-25 08:30,25,17.1,17.55,17.1,17.5,2342
DVV14,2014-09-25 09:00,25,17.45,17.6,17.3,17.5,1893
DVV14,2014-09-25 09:30,25,17.5,17.8,17.5,17.55,2472
DVV14,2014-09-25 10:00,25,17.55,17.7,17.55,17.6,1271
DVV14,2014-09-25 10:30,25,17.6,17.6,17.6,17.6,9
DVV14,2014-09-26 02:00,26,17.8,17.9,17.8,17.8,479
DVV14,2014-09-26 02:30,26,17.8,17.85,17.65,17.8,304
DVV14,2014-09-26 03:00,26,17.75,17.8,17.7,17.75,204
DVV14,2014-09-26 03:30,26,17.75,17.85,17.75,17.8,128
DVV14,2014-09-26 04:00,26,17.8,17.85,17.55,17.6,1299
DVV14,2014-09-26 04:30,26,17.6,17.65,17.55,17.65,223
DVV14,2014-09-26 05:00,26,17.65,17.7,17.65,17.65,189
DVV14,2014-09-26 05:30,26,17.65,17.65,17.6,17.6,507
DVV14,2014-09-26 06:00,26,17.6,17.6,17.6,17.6,3
DVV14,2014-09-26 06:30,26,17.6,17.65,17.6,17.65,16
DVV14,2014-09-26 07:00,26,17.55,17.55,17.5,17.5,200
DVV14,2014-09-26 07:30,26,17.45,17.75,17.45,17.75,764
DVV14,2014-09-26 08:00,26,17.8,17.85,17.8,17.8,411
DVV14,2014-09-26 08:30,26,17.75,17.9,17.7,17.8,720
DVV14,2014-09-26 09:00,26,17.75,17.75,17.65,17.7,744
DVV14,2014-09-26 09:30,26,17.75,17.75,17.6,17.65,1097
DVV14,2014-09-26 10:00,26,17.65,17.8,17.55,17.8,757
DVV14,2014-09-29 02:00,29,17.85,17.9,17.75,17.9,563
DVV14,2014-09-29 02:30,29,17.9,18.1,17.9,17.9,1557
DVV14,2014-09-29 03:00,29,17.95,18,17.85,17.9,307
DVV14,2014-09-29 03:30,29,17.85,17.9,17.85,17.85,309
DVV14,2014-09-29 04:00,29,18,18.05,17.95,17.95,391
DVV14,2014-09-29 04:30,29,17.95,18,17.95,17.95,129
DVV14,2014-09-29 05:00,29,17.95,18.05,17.95,18,193
DVV14,2014-09-29 05:30,29,18,18.15,18,18.1,257
DVV14,2014-09-29 06:00,29,18.15,18.2,18.15,18.15,180
DVV14,2014-09-29 06:30,29,18.2,18.2,18.1,18.1,171
DVV14,2014-09-29 07:00,29,18.1,18.15,18.05,18.1,588
DVV14,2014-09-29 07:30,29,18.1,18.4,18.05,18.35,1157
DVV14,2014-09-29 08:00,29,18.45,18.5,18.35,18.5,1106
DVV14,2014-09-29 08:30,29,18.5,18.6,18.35,18.45,1075
DVV14,2014-09-29 09:00,29,18.5,18.5,18.2,18.25,2567
DVV14,2014-09-29 09:30,29,18.25,18.3,18.15,18.25,673
DVV14,2014-09-29 10:00,29,18.25,18.25,18.05,18.15,1004
DVV14,2014-09-30 02:00,30,18.2,18.4,18.2,18.25,905
DVV14,2014-09-30 02:30,30,18.2,18.2,18.15,18.2,518
DVV14,2014-09-30 03:00,30,18.15,18.35,18.15,18.25,568
DVV14,2014-09-30 03:30,30,18.25,18.25,18.2,18.25,530
DVV14,2014-09-30 04:00,30,18.2,18.2,18.05,18.1,737
DVV14,2014-09-30 04:30,30,18.1,18.15,18.05,18.1,886
DVV14,2014-09-30 05:00,30,18.1,18.1,18,18,1710
DVV14,2014-09-30 05:30,30,18.05,18.05,18,18.05,40
DVV14,2014-09-30 06:00,30,18,18,17.95,17.95,213
DVV14,2014-09-30 06:30,30,17.95,18,17.95,18,342
DVV14,2014-09-30 07:00,30,18,18.05,18,18,161
DVV14,2014-09-30 07:30,30,18,18.1,18,18.1,239
DVV14,2014-09-30 08:00,30,18.1,18.3,18.1,18.25,479
DVV14,2014-09-30 08:30,30,18.3,18.5,18.2,18.4,985
DVV14,2014-09-30 09:00,30,18.4,18.55,18.4,18.45,1238
DVV14,2014-09-30 09:30,30,18.45,18.45,18.1,18.2,1448
DVV14,2014-09-30 10:00,30,18.2,18.25,18.1,18.1,1955
DVV14,2014-10-01 02:00,1,18.35,18.4,18.2,18.3,522
DVV14,2014-10-01 02:30,1,18.3,18.35,18.15,18.35,786
DVV14,2014-10-01 03:00,1,18.3,18.3,18.2,18.2,258
DVV14,2014-10-01 03:30,1,18.25,18.3,18.15,18.15,177
DVV14,2014-10-01 04:00,1,18.15,18.2,18.15,18.2,206
DVV14,2014-10-01 04:30,1,18.25,18.3,18.25,18.3,43
DVV14,2014-10-01 05:00,1,18.25,18.25,18.2,18.2,271
DVV14,2014-10-01 05:30,1,18.25,18.25,18.2,18.2,587
DVV14,2014-10-01 06:00,1,18.2,18.3,18.2,18.3,516
DVV14,2014-10-01 06:30,1,18.3,18.45,18.3,18.4,353
DVV14,2014-10-01 07:00,1,18.45,18.55,18.45,18.5,496
DVV14,2014-10-01 07:30,1,18.5,18.6,18.45,18.5,595
DVV14,2014-10-01 08:00,1,18.5,18.5,18.45,18.5,98
DVV14,2014-10-01 08:30,1,18.45,18.75,18.45,18.65,1325
DVV14,2014-10-01 09:00,1,18.7,18.85,18.7,18.7,971
DVV14,2014-10-01 09:30,1,18.75,18.85,18.6,18.65,743
DVV14,2014-10-01 10:00,1,18.65,18.85,18.55,18.8,1781
DVV14,2014-10-02 02:00,2,18.95,19.1,18.95,19.05,392
DVV14,2014-10-02 02:30,2,19.1,19.15,19,19,633
DVV14,2014-10-02 03:00,2,19.05,19.15,19.05,19.1,412
DVV14,2014-10-02 03:30,2,19.1,19.25,19.05,19.2,230
DVV14,2014-10-02 04:00,2,19.15,19.15,18.95,19,591
DVV14,2014-10-02 04:30,2,19,19.05,18.75,18.8,1008
DVV14,2014-10-02 05:00,2,18.8,18.8,18.75,18.75,362
DVV14,2014-10-02 05:30,2,18.8,18.8,18.75,18.75,188
DVV14,2014-10-02 06:00,2,18.8,18.8,18.6,18.6,841
DVV14,2014-10-02 06:30,2,18.6,18.7,18.6,18.7,415
DVV14,2014-10-02 07:00,2,18.75,18.75,18.65,18.7,154
DVV14,2014-10-02 07:30,2,18.75,18.85,18.55,18.75,719
DVV14,2014-10-02 08:00,2,18.8,19.2,18.75,19,1530
DVV14,2014-10-02 08:30,2,19,19.15,18.9,19.05,3131
DVV14,2014-10-02 09:00,2,19.05,19.2,19.05,19.1,1997
DVV14,2014-10-02 09:30,2,19.15,19.6,19.15,19.5,1522
DVV14,2014-10-02 10:00,2,19.55,19.7,19.5,19.7,3262
DVV14,2014-10-02 10:30,2,19.7,19.7,19.7,19.7,55
DVV14,2014-10-03 02:00,3,19.2,19.2,18.95,19.1,1857
DVV14,2014-10-03 02:30,3,19.1,19.35,19.1,19.3,2345
DVV14,2014-10-03 03:00,3,19.3,19.35,19.15,19.2,518
DVV14,2014-10-03 03:30,3,19.15,19.15,19,19.1,1578
DVV14,2014-10-03 04:00,3,19.1,19.15,19.05,19.05,407
DVV14,2014-10-03 04:30,3,19,19.35,19,19.35,1053
DVV14,2014-10-03 05:00,3,19.35,19.35,19.15,19.2,381
DVV14,2014-10-03 05:30,3,19.2,19.3,19.15,19.25,480
DVV14,2014-10-03 06:00,3,19.2,19.25,19.2,19.2,184
DVV14,2014-10-03 06:30,3,19.2,19.2,19.15,19.2,129
DVV14,2014-10-03 07:00,3,19.15,19.15,19.05,19.1,639
DVV14,2014-10-03 07:30,3,19.05,19.2,18.65,19.1,1777
DVV14,2014-10-03 08:00,3,19.05,19.05,18.85,18.9,1627
DVV14,2014-10-03 08:30,3,18.95,19.05,18.7,18.8,2547
DVV14,2014-10-03 09:00,3,18.8,18.95,18.7,18.9,639
DVV14,2014-10-03 09:30,3,18.9,19,18.75,18.75,1097
DVV14,2014-10-03 10:00,3,18.75,18.75,18.65,18.75,2690
DVV14,2014-10-03 10:30,3,18.7,18.7,18.7,18.7,350
DVV14,2014-10-06 02:00,6,18.35,18.45,18.35,18.45,938
DVV14,2014-10-06 02:30,6,18.4,18.45,18.2,18.25,1802
DVV14,2014-10-06 03:00,6,18.25,18.25,18.05,18.1,1139
DVV14,2014-10-06 03:30,6,18.15,18.35,18.1,18.3,1185
DVV14,2014-10-06 04:00,6,18.35,18.4,18.35,18.4,728
DVV14,2014-10-06 04:30,6,18.35,18.5,18.35,18.5,411
DVV14,2014-10-06 05:00,6,18.45,18.45,18.4,18.4,622
DVV14,2014-10-06 05:30,6,18.4,18.45,18.3,18.35,352
DVV14,2014-10-06 06:00,6,18.3,18.3,18.2,18.2,569
DVV14,2014-10-06 06:30,6,18.25,18.35,18.25,18.3,165
DVV14,2014-10-06 07:00,6,18.3,18.35,18.2,18.2,213
DVV14,2014-10-06 07:30,6,18.15,18.2,18.1,18.2,539
DVV14,2014-10-06 08:00,6,18.15,18.25,18.1,18.2,509
DVV14,2014-10-06 08:30,6,18.15,18.2,18.05,18.1,586
DVV14,2014-10-06 09:00,6,18.1,18.3,18.1,18.25,694
DVV14,2014-10-06 09:30,6,18.25,18.5,18.1,18.45,998
DVV14,2014-10-06 10:00,6,18.45,18.65,18.35,18.6,1398
DVV14,2014-10-07 02:00,7,18.75,19.2,18.75,19,615
DVV14,2014-10-07 02:30,7,19,19.15,19,19.15,680
DVV14,2014-10-07 03:00,7,19.2,19.3,19.15,19.2,487
DVV14,2014-10-07 03:30,7,19.2,19.3,19.15,19.25,336
DVV14,2014-10-07 04:00,7,19.3,19.35,19.2,19.3,991
DVV14,2014-10-07 04:30,7,19.35,19.4,19.25,19.25,538
DVV14,2014-10-07 05:00,7,19.25,19.3,19.25,19.3,244
DVV14,2014-10-07 05:30,7,19.35,19.4,19.3,19.35,178
DVV14,2014-10-07 06:00,7,19.3,19.4,19.3,19.35,72
DVV14,2014-10-07 06:30,7,19.4,19.45,19.25,19.25,828
DVV14,2014-10-07 07:00,7,19.25,19.3,19.15,19.15,668
DVV14,2014-10-07 07:30,7,19.15,19.3,19.15,19.2,145
DVV14,2014-10-07 08:00,7,19.2,19.5,19.2,19.45,774
DVV14,2014-10-07 08:30,7,19.4,19.6,19.4,19.45,812
DVV14,2014-10-07 09:00,7,19.45,19.55,19.4,19.45,456
DVV14,2014-10-07 09:30,7,19.4,19.55,19.35,19.55,526
DVV14,2014-10-07 10:00,7,19.6,19.8,19.55,19.75,549
DVV14,2014-10-07 10:30,7,19.85,19.85,19.85,19.85,10
DVV14,2014-10-08 02:00,8,19.95,20.25,19.85,19.85,1000
DVV14,2014-10-08 02:30,8,19.9,20.05,19.8,20,476
DVV14,2014-10-08 03:00,8,19.95,20.05,19.85,19.9,934
DVV14,2014-10-08 03:30,8,20,20.1,19.95,20.1,462
DVV14,2014-10-08 04:00,8,20.1,20.3,20.1,20.1,426
DVV14,2014-10-08 04:30,8,20.15,20.3,20.1,20.3,283
DVV14,2014-10-08 05:00,8,20.3,20.3,20.1,20.25,167
DVV14,2014-10-08 05:30,8,20.25,20.25,19.95,20,1421
DVV14,2014-10-08 06:00,8,19.95,20,19.85,19.85,905
DVV14,2014-10-08 06:30,8,19.9,19.95,19.8,19.95,278
DVV14,2014-10-08 07:00,8,19.95,20.1,19.95,20.1,141
DVV14,2014-10-08 07:30,8,20.1,20.25,20.05,20.1,740
DVV14,2014-10-08 08:00,8,20.1,20.15,20.05,20.1,304
DVV14,2014-10-08 08:30,8,20.1,20.2,19.95,20.2,592
DVV14,2014-10-08 09:00,8,20.15,20.25,20,20.05,1716
DVV14,2014-10-08 09:30,8,20,20.3,20,20.3,1526
DVV14,2014-10-08 10:00,8,20.3,20.35,20.1,20.1,1127
DVV14,2014-10-08 10:30,8,20.05,20.05,20.05,20.05,1
DVV14,2014-10-09 02:00,9,19.1,19.15,18.8,18.9,3418
DVV14,2014-10-09 02:30,9,18.9,18.95,18.8,18.8,719
DVV14,2014-10-09 03:00,9,18.8,18.95,18.8,18.95,541
DVV14,2014-10-09 03:30,9,18.9,18.95,18.85,18.95,731
DVV14,2014-10-09 04:00,9,18.95,19,18.9,19,766
DVV14,2014-10-09 04:30,9,18.95,19.05,18.95,19.05,73
DVV14,2014-10-09 05:00,9,19.05,19.15,19,19.15,853
DVV14,2014-10-09 05:30,9,19.15,19.25,19.15,19.15,744
DVV14,2014-10-09 06:00,9,19.25,19.5,19.25,19.35,1232
DVV14,2014-10-09 06:30,9,19.4,19.6,19.4,19.45,2479
DVV14,2014-10-09 07:00,9,19.45,19.5,19.3,19.3,369
DVV14,2014-10-09 07:30,9,19.35,19.35,18.95,19.05,2339
DVV14,2014-10-09 08:00,9,19.05,19.1,18.9,18.9,745
DVV14,2014-10-09 08:30,9,18.9,19.2,18.8,19.2,683
DVV14,2014-10-09 09:00,9,19.15,19.35,19.15,19.3,394
DVV14,2014-10-09 09:30,9,19.35,19.6,19.3,19.3,806
DVV14,2014-10-09 10:00,9,19.3,19.55,19.2,19.4,1325
DVV14,2014-10-09 10:30,9,19.45,19.45,19.45,19.45,3
DVV14,2014-10-10 02:00,10,19.9,20,19.7,19.7,2797
DVV14,2014-10-10 02:30,10,19.65,19.7,19.6,19.7,1191
DVV14,2014-10-10 03:00,10,19.7,20.05,19.7,19.85,1375
DVV14,2014-10-10 03:30,10,19.9,20.2,19.85,20.15,550
DVV14,2014-10-10 04:00,10,20.25,20.5,20.1,20.5,1327
DVV14,2014-10-10 04:30,10,20.5,20.55,20.35,20.5,174
DVV14,2014-10-10 05:00,10,20.5,20.6,20.45,20.5,207
DVV14,2014-10-10 05:30,10,20.55,20.55,20.35,20.35,987
DVV14,2014-10-10 06:00,10,20.35,20.45,20.15,20.2,1008
DVV14,2014-10-10 06:30,10,20.2,20.25,20.2,20.2,276
DVV14,2014-10-10 07:00,10,20.2,20.45,20.2,20.4,477
DVV14,2014-10-10 07:30,10,20.4,20.45,20.05,20.1,1751
DVV14,2014-10-10 08:00,10,20.1,20.3,20.1,20.3,457
DVV14,2014-10-10 08:30,10,20.35,20.45,20.15,20.25,1007
DVV14,2014-10-10 09:00,10,20.35,21.25,20.3,21.05,1557
DVV14,2014-10-10 09:30,10,21.15,21.25,20.85,21,1257
DVV14,2014-10-10 10:00,10,21.05,21.4,20.85,21.4,722
DVV14,2014-10-13 02:00,13,22.45,23.25,22.15,22.15,1006
DVV14,2014-10-13 02:30,13,22.15,22.4,22,22.15,2199
DVV14,2014-10-13 03:00,13,22.15,22.15,22,22.05,2531
DVV14,2014-10-13 03:30,13,22.1,22.1,21.65,21.65,1759
DVV14,2014-10-13 04:00,13,21.7,21.85,21.6,21.85,472
DVV14,2014-10-13 04:30,13,21.9,21.95,21.8,21.8,590
DVV14,2014-10-13 05:00,13,21.8,21.8,21.75,21.75,562
DVV14,2014-10-13 05:30,13,21.75,21.75,21.55,21.6,253
DVV14,2014-10-13 06:00,13,21.6,21.9,21.6,21.9,345
DVV14,2014-10-13 06:30,13,21.9,22,21.9,21.95,456
DVV14,2014-10-13 07:00,13,21.95,21.95,21.8,21.85,113
DVV14,2014-10-13 07:30,13,21.75,21.75,21.45,21.6,324
DVV14,2014-10-13 08:00,13,21.6,21.8,21.6,21.8,189
DVV14,2014-10-13 08:30,13,21.75,22.15,21.5,21.95,1608
DVV14,2014-10-13 09:00,13,21.9,22.4,21.8,22.4,1224
DVV14,2014-10-13 09:30,13,22.4,22.55,22,22.15,385
DVV14,2014-10-13 10:00,13,22.2,22.25,21.95,22.1,1315
DVV14,2014-10-14 02:00,14,23,23.1,22.85,23,2307
DVV14,2014-10-14 02:30,14,22.95,22.95,22.5,22.7,2377
DVV14,2014-10-14 03:00,14,22.75,22.85,22.6,22.75,415
DVV14,2014-10-14 03:30,14,22.75,23.2,22.75,23.2,530
DVV14,2014-10-14 04:00,14,23.25,23.7,23.25,23.6,1400
DVV14,2014-10-14 04:30,14,23.55,24.05,23.5,23.8,1917
DVV14,2014-10-14 05:00,14,23.75,23.75,23.45,23.45,585
DVV14,2014-10-14 05:30,14,23.45,23.75,23.45,23.5,280
DVV14,2014-10-14 06:00,14,23.55,23.75,23.45,23.45,741
DVV14,2014-10-14 06:30,14,23.55,23.65,23.35,23.4,856
DVV14,2014-10-14 07:00,14,23.4,23.4,23.2,23.25,1377
DVV14,2014-10-14 07:30,14,23.2,23.35,23.15,23.35,500
DVV14,2014-10-14 08:00,14,23.3,23.35,23.05,23.1,681
DVV14,2014-10-14 08:30,14,23.05,23.5,22.75,23.4,1576
DVV14,2014-10-14 09:00,14,23.45,23.55,22.95,23.1,1240
DVV14,2014-10-14 09:30,14,23.15,23.2,22.95,23,2834
DVV14,2014-10-14 10:00,14,22.95,22.95,22.5,22.65,2989
DVV14,2014-10-15 02:00,15,23.05,23.15,22.65,22.7,1026
DVV14,2014-10-15 02:30,15,22.7,23.05,22.55,23.05,1097
DVV14,2014-10-15 03:00,15,23.05,23.1,22.85,22.85,1002
DVV14,2014-10-15 03:30,15,22.85,23.4,22.85,23.3,601
DVV14,2014-10-15 04:00,15,23.35,23.45,23.15,23.25,1621
DVV14,2014-10-15 04:30,15,23.2,23.2,23,23,846
DVV14,2014-10-15 05:00,15,23.05,23.15,23,23.15,320
DVV14,2014-10-15 05:30,15,23.1,23.2,22.95,23.15,382
DVV14,2014-10-15 06:00,15,23.15,23.55,23.05,23.5,451
DVV14,2014-10-15 06:30,15,23.5,24.05,23.4,24.05,1032
DVV14,2014-10-15 07:00,15,24.1,24.15,23.6,23.85,1189
DVV14,2014-10-15 07:30,15,24,25.25,24,25,2929
DVV14,2014-10-15 08:00,15,24.95,25.45,24.75,25.4,2690
DVV14,2014-10-15 08:30,15,25.35,26.7,24.8,24.85,4738
DVV14,2014-10-15 09:00,15,24.85,25.35,24.6,25.3,1448
DVV14,2014-10-15 09:30,15,25.5,25.7,25.15,25.45,1416
DVV14,2014-10-15 10:00,15,25.4,26.25,25.1,26.25,2198
DVV14,2014-10-16 02:00,16,25.7,25.7,25.15,25.25,1259
DVV14,2014-10-16 02:30,16,25.25,26.75,25.25,26,2635
DVV14,2014-10-16 03:00,16,26.05,26.5,26,26.25,800
DVV14,2014-10-16 03:30,16,26.1,26.1,25.55,25.8,701
DVV14,2014-10-16 04:00,16,25.8,27.3,25.8,27.3,1423
DVV14,2014-10-16 04:30,16,27.35,29.25,27.35,28.3,2064
DVV14,2014-10-16 05:00,16,28.3,29.4,27.85,28,2013
DVV14,2014-10-16 05:30,16,28,28.85,27.9,28.4,2529
DVV14,2014-10-16 06:00,16,28.4,28.95,28.3,28.7,1834
DVV14,2014-10-16 06:30,16,28.65,28.8,28.15,28.3,2104
DVV14,2014-10-16 07:00,16,28.2,28.3,27.9,28.05,644
DVV14,2014-10-16 07:30,16,28.15,28.6,28,28,2306
DVV14,2014-10-16 08:00,16,28,28.25,28,28.2,1286
DVV14,2014-10-16 08:30,16,28.25,28.25,27.5,28,3147
DVV14,2014-10-16 09:00,16,28.05,28.6,27.3,28.05,1414
DVV14,2014-10-16 09:30,16,28.15,28.2,27.55,28.05,1525
DVV14,2014-10-16 10:00,16,28,28.05,27.55,27.75,2289
DVV14,2014-10-16 10:30,16,27.85,27.85,27.85,27.85,32
DVV14,2014-10-17 02:00,17,27.35,27.35,26.5,26.5,1330
DVV14,2014-10-17 02:30,17,26.45,26.45,25.15,25.15,2118
DVV14,2014-10-17 03:00,17,25.15,25.3,24.75,25.3,2290
DVV14,2014-10-17 03:30,17,25.3,25.3,25.05,25.15,644
DVV14,2014-10-17 04:00,17,25.15,25.2,25,25.15,811
DVV14,2014-10-17 04:30,17,25.1,25.9,25.1,25.85,568
DVV14,2014-10-17 05:00,17,25.85,25.85,25.35,25.35,1067
DVV14,2014-10-17 05:30,17,25.45,25.65,25.15,25.15,993
DVV14,2014-10-17 06:00,17,25.25,25.3,25.15,25.2,296
DVV14,2014-10-17 06:30,17,25.2,25.25,25.05,25.25,55
DVV14,2014-10-17 07:00,17,25.25,25.3,25,25.15,437
DVV14,2014-10-17 07:30,17,25.05,25.05,24.65,24.75,2493
DVV14,2014-10-17 08:00,17,24.75,24.8,24.45,24.65,1256
DVV14,2014-10-17 08:30,17,24.65,24.9,24.35,24.5,777
DVV14,2014-10-17 09:00,17,24.5,24.5,24.1,24.2,723
DVV14,2014-10-17 09:30,17,24.2,24.25,24.05,24.2,813
DVV14,2014-10-17 10:00,17,24.2,24.3,23.85,24.3,789
DVV14,2014-10-20 02:00,20,24.65,25,24.45,24.45,1362
DVV14,2014-10-20 02:30,20,24.55,25.5,24.55,25.2,755
DVV14,2014-10-20 03:00,20,25.15,25.3,24.8,24.95,305
DVV14,2014-10-20 03:30,20,24.9,24.95,24.75,24.95,159
DVV14,2014-10-20 04:00,20,24.95,24.95,24.3,24.3,704
DVV14,2014-10-20 04:30,20,24.4,24.45,24.25,24.4,428
DVV14,2014-10-20 05:00,20,24.35,24.55,24.3,24.4,531
DVV14,2014-10-20 05:30,20,24.4,24.8,24.4,24.8,283
DVV14,2014-10-20 06:00,20,24.85,25.2,24.85,25.15,17
DVV14,2014-10-20 06:30,20,25.05,25.15,24.85,25.15,582
DVV14,2014-10-20 07:00,20,25.15,25.2,25.05,25.05,272
DVV14,2014-10-20 07:30,20,25.05,25.1,24.95,25,909
DVV14,2014-10-20 08:00,20,25.05,25.35,25.05,25.2,308
DVV14,2014-10-20 08:30,20,25.2,25.25,24.8,25,811
DVV14,2014-10-20 09:00,20,24.95,25.1,24.35,24.4,580
DVV14,2014-10-20 09:30,20,24.45,24.55,24.3,24.45,391
DVV14,2014-10-20 10:00,20,24.45,24.6,24.35,24.55,526
DVV14,2014-10-21 02:00,21,24.5,24.65,23.95,24.1,809
DVV14,2014-10-21 02:30,21,24.1,24.1,23.6,23.7,1271
DVV14,2014-10-21 03:00,21,23.75,23.75,23.55,23.6,439
DVV14,2014-10-21 03:30,21,23.55,23.55,23.15,23.15,1046
DVV14,2014-10-21 04:00,21,23.2,23.25,23.2,23.2,394
DVV14,2014-10-21 04:30,21,23.2,23.2,22.8,22.8,2588
DVV14,2014-10-21 05:00,21,22.75,22.75,22.25,22.35,449
DVV14,2014-10-21 05:30,21,22.4,22.55,22.3,22.35,501
DVV14,2014-10-21 06:00,21,22.3,22.4,22.25,22.4,107
DVV14,2014-10-21 06:30,21,22.4,22.9,22.4,22.85,169
DVV14,2014-10-21 07:00,21,22.9,23.05,22.65,22.75,510
DVV14,2014-10-21 07:30,21,22.7,22.75,22.5,22.5,1116
DVV14,2014-10-21 08:00,21,22.5,22.6,22.5,22.55,538
DVV14,2014-10-21 08:30,21,22.55,22.55,22.25,22.25,1026
DVV14,2014-10-21 09:00,21,22.3,22.35,22.05,22.05,631
DVV14,2014-10-21 09:30,21,21.95,22.15,21.95,22.15,920
DVV14,2014-10-21 10:00,21,22.05,22.15,22.05,22.1,945
DVV14,2014-10-21 10:30,21,22.05,22.05,22.05,22.05,7
DVV14,2014-10-22 02:00,22,21.8,22,21.65,21.85,695
DVV14,2014-10-22 02:30,22,21.9,22.05,21.75,21.75,841
DVV14,2014-10-22 03:00,22,21.75,22.25,21.75,22.25,654
DVV14,2014-10-22 03:30,22,22.25,22.55,22.25,22.3,623
DVV14,2014-10-22 04:00,22,22.35,22.35,21.7,21.7,216
DVV14,2014-10-22 04:30,22,22.05,22.2,22.05,22.2,1009