DVV15,2015-02-24 06:30,24,22.2,22.2,22.2,22.2,450
DVV15,2015-02-25 06:30,25,21.8,21.8,21.8,21.8,218
DVV15,2015-02-25 08:30,25,21.85,21.85,21.85,21.85,1
DVV15,2015-02-25 09:00,25,21.95,21.95,21.95,21.95,9
DVV15,2015-02-25 09:30,25,21.85,21.85,21.75,21.75,401
DVV15,2015-02-25 10:00,25,21.7,21.7,21.65,21.65,1075
DVV15,2015-02-26 06:00,26,21.6,21.6,21.55,21.55,20
DVV15,2015-02-26 08:00,26,21.65,21.65,21.65,21.65,225
DVV15,2015-02-26 08:30,26,21.6,21.65,21.6,21.65,320
DVV15,2015-02-26 09:00,26,21.65,21.65,21.65,21.65,20
DVV15,2015-02-26 09:30,26,21.65,21.65,21.65,21.65,100
DVV15,2015-02-27 02:00,27,21.4,21.4,21.4,21.4,3
DVV15,2015-03-02 06:00,2,21.6,21.6,21.55,21.55,20
DVV15,2015-03-02 06:30,2,21.65,21.65,21.65,21.65,2
DVV15,2015-03-02 08:00,2,21.7,21.7,21.7,21.7,10
DVV15,2015-03-02 09:00,2,21.5,21.55,21.45,21.45,25
DVV15,2015-03-02 10:00,2,21.6,21.6,21.4,21.4,26
DVV15,2015-03-03 02:30,3,21.45,21.45,21.4,21.4,5
DVV15,2015-03-03 03:00,3,21.4,21.4,21.4,21.4,100
DVV15,2015-03-03 04:00,3,21.4,21.4,21.4,21.4,90
DVV15,2015-03-03 05:00,3,21.45,21.45,21.45,21.45,3
DVV15,2015-03-03 07:00,3,21.5,21.5,21.5,21.5,17
DVV15,2015-03-03 10:00,3,21.5,21.5,21.45,21.45,7
DVV15,2015-03-04 03:30,4,21.55,21.55,21.5,21.5,250
DVV15,2015-03-04 04:00,4,21.5,21.5,21.5,21.5,40
DVV15,2015-03-04 05:00,4,21.5,21.5,21.5,21.5,100
DVV15,2015-03-04 05:30,4,21.5,21.5,21.5,21.5,100
DVV15,2015-03-04 08:30,4,21.6,21.6,21.6,21.6,200
DVV15,2015-03-04 09:00,4,21.55,21.55,21.5,21.5,200
DVV15,2015-03-04 10:00,4,21.35,21.35,21.35,21.35,32
DVV15,2015-03-04 10:30,4,21.45,21.5,21.45,21.5,401
DVV15,2015-03-05 03:00,5,21.45,21.45,21.45,21.45,1
DVV15,2015-03-05 08:30,5,21.3,21.3,21.3,21.3,40
DVV15,2015-03-05 09:00,5,21.2,21.25,21.2,21.25,23
DVV15,2015-03-05 10:00,5,21.2,21.3,21.2,21.3,28
DVV15,2015-03-06 07:00,6,21.2,21.2,21.2,21.2,1
DVV15,2015-03-10 03:30,10,21.45,21.45,21.45,21.45,130
DVV15,2015-03-10 05:00,10,21.6,21.8,21.6,21.8,21
DVV15,2015-03-10 06:00,10,21.9,21.9,21.9,21.9,56
DVV15,2015-03-10 09:30,10,21.85,21.85,21.8,21.8,78
DVV15,2015-03-10 10:30,10,21.85,21.85,21.85,21.85,18
DVV15,2015-03-10 14:30,10,21.9,21.9,21.9,21.9,1
DVV15,2015-03-11 04:30,11,21.7,21.7,21.7,21.7,1
DVV15,2015-03-11 06:30,11,21.6,21.65,21.6,21.65,256
DVV15,2015-03-11 07:00,11,21.65,21.65,21.65,21.65,144
DVV15,2015-03-11 07:30,11,21.65,21.7,21.65,21.7,680
DVV15,2015-03-11 08:00,11,21.7,21.7,21.7,21.7,3
DVV15,2015-03-11 08:30,11,21.75,21.75,21.75,21.75,8
DVV15,2015-03-11 09:00,11,21.8,21.85,21.8,21.85,92
DVV15,2015-03-11 09:30,11,21.85,21.85,21.85,21.85,207
DVV15,2015-03-11 10:00,11,21.75,21.75,21.75,21.75,23
DVV15,2015-03-11 10:30,11,21.7,21.7,21.7,21.7,84
DVV15,2015-03-12 09:00,12,21.8,21.8,21.8,21.8,1
DVV15,2015-03-13 09:00,13,21.8,21.8,21.8,21.8,200
DVV15,2015-03-13 10:30,13,21.85,21.9,21.85,21.9,770
DVV15,2015-03-16 08:30,16,21.55,21.55,21.55,21.55,200
DVV15,2015-03-16 09:00,16,21.55,21.6,21.55,21.6,110
DVV15,2015-03-16 09:30,16,21.6,21.6,21.6,21.6,238
DVV15,2015-03-16 10:00,16,21.55,21.55,21.55,21.55,19
DVV15,2015-03-16 10:30,16,21.7,21.7,21.7,21.7,17
DVV15,2015-03-17 06:30,17,21.85,21.85,21.85,21.85,300
DVV15,2015-03-17 07:00,17,21.85,21.85,21.85,21.85,100
DVV15,2015-03-17 07:30,17,21.85,21.85,21.85,21.85,134
DVV15,2015-03-17 08:30,17,21.8,21.8,21.8,21.8,100
DVV15,2015-03-17 09:30,17,21.85,21.85,21.85,21.85,103
DVV15,2015-03-17 10:00,17,21.85,21.9,21.85,21.9,19
DVV15,2015-03-17 10:30,17,21.9,21.9,21.9,21.9,91
DVV15,2015-03-17 11:30,17,21.9,21.9,21.9,21.9,1
DVV15,2015-03-17 12:00,17,21.9,21.9,21.9,21.9,6
DVV15,2015-03-17 13:00,17,21.9,21.9,21.85,21.85,9
DVV15,2015-03-17 14:00,17,21.85,21.85,21.85,21.85,45
DVV15,2015-03-17 14:30,17,21.85,21.85,21.8,21.8,27
DVV15,2015-03-18 05:00,18,21.9,21.95,21.9,21.95,39
DVV15,2015-03-18 06:00,18,21.95,22,21.95,22,9
DVV15,2015-03-18 06:30,18,21.95,22,21.95,22,10
DVV15,2015-03-18 07:30,18,22,22,22,22,19
DVV15,2015-03-18 08:00,18,22,22,22,22,19
DVV15,2015-03-18 08:30,18,21.95,22,21.95,22,107
DVV15,2015-03-19 03:00,19,21.85,21.85,21.7,21.7,47
DVV15,2015-03-19 03:30,19,21.7,21.7,21.7,21.7,1
DVV15,2015-03-19 05:00,19,21.8,21.8,21.8,21.8,1
DVV15,2015-03-19 06:30,19,21.8,21.8,21.8,21.8,2
DVV15,2015-03-19 07:30,19,21.85,21.9,21.85,21.9,22
DVV15,2015-03-19 09:00,19,21.85,21.85,21.85,21.85,15
DVV15,2015-03-19 09:30,19,21.9,21.9,21.9,21.9,6
DVV15,2015-03-20 06:00,20,21.85,21.85,21.85,21.85,15
DVV15,2015-03-20 08:00,20,21.8,21.8,21.8,21.8,50
DVV15,2015-03-20 09:00,20,21.75,21.75,21.75,21.75,2
DVV15,2015-03-20 09:30,20,21.7,21.7,21.7,21.7,100
DVV15,2015-03-20 11:00,20,21.7,21.7,21.7,21.7,149
DVV15,2015-03-20 11:30,20,21.7,21.7,21.7,21.7,1
DVV15,2015-03-23 03:30,23,21.8,21.8,21.8,21.8,20
DVV15,2015-03-23 05:00,23,21.85,21.85,21.85,21.85,300
DVV15,2015-03-23 05:30,23,21.85,21.85,21.85,21.85,50
DVV15,2015-03-23 08:30,23,21.8,21.8,21.8,21.8,40
DVV15,2015-03-23 10:30,23,21.85,21.85,21.85,21.85,50
DVV15,2015-03-23 11:00,23,21.75,21.75,21.75,21.75,1
DVV15,2015-03-24 03:30,24,21.75,21.75,21.75,21.75,6
DVV15,2015-03-24 04:30,24,21.65,21.65,21.65,21.65,220
DVV15,2015-03-24 05:00,24,21.6,21.6,21.6,21.6,25
DVV15,2015-03-24 08:00,24,21.65,21.65,21.65,21.65,3
DVV15,2015-03-24 08:30,24,21.7,21.7,21.7,21.7,18
DVV15,2015-03-24 10:30,24,21.65,21.65,21.65,21.65,100
DVV15,2015-03-24 11:00,24,21.65,21.65,21.65,21.65,5
DVV15,2015-03-25 08:00,25,21.7,21.7,21.7,21.7,120
DVV15,2015-03-25 09:00,25,21.75,21.75,21.75,21.75,200
DVV15,2015-03-25 10:00,25,21.75,21.75,21.75,21.75,100
DVV15,2015-03-25 10:30,25,21.8,21.95,21.8,21.95,322
DVV15,2015-03-25 11:00,25,21.9,21.95,21.9,21.9,446
DVV15,2015-03-25 11:30,25,21.9,21.9,21.9,21.9,10
DVV15,2015-03-26 03:00,26,22.1,22.1,22.1,22.1,19
DVV15,2015-03-26 04:00,26,22.3,22.3,22.25,22.25,253
DVV15,2015-03-26 04:30,26,22.4,22.4,22.4,22.4,1
DVV15,2015-03-26 05:00,26,22.25,22.25,22.25,22.25,118
DVV15,2015-03-26 06:00,26,22.25,22.25,22.2,22.2,280
DVV15,2015-03-26 06:30,26,22.2,22.2,22.2,22.2,18
DVV15,2015-03-26 09:00,26,22.1,22.2,22.1,22.15,238
DVV15,2015-03-27 03:30,27,22,22,22,22,1
DVV15,2015-03-27 04:00,27,22,22,22,22,3
DVV15,2015-03-27 05:30,27,22.1,22.1,22.1,22.1,8
DVV15,2015-03-27 10:00,27,21.85,21.85,21.85,21.85,75
DVV15,2015-03-27 11:00,27,21.9,21.95,21.9,21.95,25
DVV15,2015-03-30 03:30,30,21.8,21.8,21.8,21.8,2
DVV15,2015-03-30 05:30,30,21.85,21.85,21.85,21.85,8
DVV15,2015-03-30 08:30,30,21.75,21.75,21.75,21.75,20
DVV15,2015-03-30 10:00,30,21.8,21.8,21.8,21.8,83
DVV15,2015-03-31 04:30,31,22,22,22,22,10
DVV15,2015-03-31 05:00,31,22.05,22.05,22.05,22.05,2
DVV15,2015-03-31 07:30,31,22.1,22.1,22.1,22.1,36
DVV15,2015-03-31 10:00,31,22,22,22,22,120
DVV15,2015-04-01 02:30,1,22.05,22.05,22,22,147
DVV15,2015-04-01 03:00,1,22,22,22,22,100
DVV15,2015-04-01 03:30,1,22,22,22,22,178
DVV15,2015-04-01 04:00,1,22,22,22,22,25
DVV15,2015-04-01 04:30,1,21.9,21.9,21.9,21.9,100
DVV15,2015-04-01 06:30,1,22.05,22.05,22.05,22.05,100
DVV15,2015-04-01 08:30,1,22.15,22.15,22.15,22.15,100
DVV15,2015-04-01 09:00,1,22.2,22.25,22.15,22.15,260
DVV15,2015-04-01 09:30,1,22.05,22.05,22.05,22.05,3
DVV15,2015-04-01 10:00,1,22.1,22.1,22,22.05,697
DVV15,2015-04-01 11:00,1,22.1,22.1,22.1,22.1,100
DVV15,2015-04-02 09:30,2,22,22,22,22,200
DVV15,2015-04-02 10:00,2,22.05,22.05,22.05,22.05,1
DVV15,2015-04-07 05:00,7,21.65,21.65,21.65,21.65,38
DVV15,2015-04-07 05:30,7,21.6,21.6,21.6,21.6,18
DVV15,2015-04-07 07:30,7,21.55,21.6,21.55,21.6,45
DVV15,2015-04-07 08:00,7,21.6,21.6,21.6,21.6,59
DVV15,2015-04-07 08:30,7,21.6,21.6,21.55,21.55,101
DVV15,2015-04-07 09:00,7,21.5,21.5,21.5,21.5,223
DVV15,2015-04-07 09:30,7,21.45,21.45,21.45,21.45,310
DVV15,2015-04-07 10:00,7,21.4,21.4,21.35,21.35,1017
DVV15,2015-04-07 10:30,7,21.35,21.35,21.35,21.35,91
DVV15,2015-04-08 07:30,8,21.4,21.4,21.4,21.4,20
DVV15,2015-04-08 08:30,8,21.35,21.35,21.35,21.35,25
DVV15,2015-04-08 09:30,8,21.4,21.4,21.4,21.4,6
DVV15,2015-04-08 10:00,8,21.3,21.3,21.2,21.25,1131
DVV15,2015-04-09 03:00,9,21.4,21.4,21.4,21.4,18
DVV15,2015-04-09 03:30,9,21.35,21.35,21.35,21.35,18
DVV15,2015-04-09 04:30,9,21.4,21.4,21.4,21.4,3
DVV15,2015-04-09 05:00,9,21.4,21.4,21.4,21.4,19
DVV15,2015-04-09 08:30,9,21.4,21.4,21.4,21.4,60
DVV15,2015-04-09 09:00,9,21.4,21.4,21.4,21.4,240
DVV15,2015-04-09 09:30,9,21.4,21.4,21.4,21.4,60
DVV15,2015-04-09 10:00,9,21.45,21.45,21.45,21.45,5
DVV15,2015-04-09 10:30,9,21.45,21.45,21.45,21.45,15
DVV15,2015-04-09 12:00,9,21.4,21.4,21.35,21.35,85
DVV15,2015-04-09 14:30,9,21.3,21.3,21.3,21.3,35
DVV15,2015-04-10 02:00,10,21.4,21.4,21.4,21.4,1
DVV15,2015-04-10 02:30,10,21.4,21.45,21.4,21.45,20
DVV15,2015-04-10 03:30,10,21.45,21.45,21.45,21.45,3
DVV15,2015-04-10 07:00,10,21.4,21.4,21.4,21.4,30
DVV15,2015-04-10 08:00,10,21.4,21.4,21.4,21.4,65
DVV15,2015-04-10 08:30,10,21.4,21.4,21.3,21.3,485
DVV15,2015-04-10 09:30,10,21.25,21.25,21.25,21.25,25
DVV15,2015-04-10 10:00,10,21.25,21.25,21.25,21.25,175
DVV15,2015-04-10 10:30,10,21.2,21.2,21.2,21.2,140
DVV15,2015-04-10 11:30,10,21.15,21.15,21.05,21.05,52
DVV15,2015-04-10 14:30,10,21.1,21.15,21.1,21.15,2
DVV15,2015-04-13 02:00,13,21.1,21.1,21.1,21.1,20
DVV15,2015-04-13 08:30,13,21.05,21.05,21,21,38
DVV15,2015-04-13 09:30,13,21,21.05,20.95,21,7
DVV15,2015-04-13 10:00,13,21,21.05,21,21.05,54
DVV15,2015-04-13 10:30,13,21.05,21.05,21.05,21.05,1
DVV15,2015-04-14 02:00,14,21.2,21.2,21.2,21.2,48
DVV15,2015-04-14 03:30,14,21.3,21.35,21.3,21.35,106
DVV15,2015-04-14 04:00,14,21.3,21.35,21.25,21.35,15
DVV15,2015-04-14 06:00,14,21.15,21.15,21.15,21.15,44
DVV15,2015-04-14 08:00,14,21.3,21.35,21.3,21.3,40
DVV15,2015-04-14 08:30,14,21.25,21.25,21.25,21.25,25
DVV15,2015-04-14 09:00,14,21.3,21.3,21.25,21.25,61
DVV15,2015-04-14 10:00,14,21.3,21.3,21.3,21.3,50
DVV15,2015-04-15 08:00,15,21.2,21.2,21.1,21.15,345
DVV15,2015-04-15 08:30,15,21.2,21.2,21.2,21.2,2
DVV15,2015-04-15 09:30,15,21.15,21.2,21.15,21.2,26
DVV15,2015-04-15 10:30,15,21.15,21.15,21.15,21.15,28
DVV15,2015-04-15 11:00,15,21.25,21.3,21.25,21.3,22
DVV15,2015-04-15 12:00,15,21.25,21.25,21.25,21.25,19
DVV15,2015-04-16 02:00,16,21.3,21.3,21.3,21.3,5
DVV15,2015-04-16 03:30,16,21.35,21.35,21.35,21.35,25
DVV15,2015-04-16 04:00,16,21.35,21.35,21.35,21.35,25
DVV15,2015-04-16 05:00,16,21.4,21.4,21.4,21.4,25
DVV15,2015-04-16 05:30,16,21.45,21.45,21.45,21.45,100
DVV15,2015-04-16 06:00,16,21.5,21.5,21.5,21.5,150
DVV15,2015-04-16 07:30,16,21.5,21.5,21.5,21.5,94
DVV15,2015-04-16 08:30,16,21.45,21.45,21.45,21.45,1625
DVV15,2015-04-16 09:00,16,21.45,21.45,21.45,21.45,531
DVV15,2015-04-16 10:00,16,21.45,21.45,21.45,21.45,124
DVV15,2015-04-16 11:00,16,21.45,21.45,21.45,21.45,175
DVV15,2015-04-17 04:00,17,21.55,21.55,21.55,21.55,37
DVV15,2015-04-17 05:00,17,21.55,22,21.55,22,56
DVV15,2015-04-17 05:30,17,21.7,21.8,21.65,21.65,98
DVV15,2015-04-17 06:30,17,21.65,21.65,21.65,21.65,15
DVV15,2015-04-17 07:30,17,21.65,21.65,21.65,21.65,8
DVV15,2015-04-17 08:00,17,21.55,21.55,21.55,21.55,300
DVV15,2015-04-17 08:30,17,21.6,21.65,21.6,21.65,214
DVV15,2015-04-17 09:00,17,21.65,21.65,21.65,21.65,100
DVV15,2015-04-17 09:30,17,21.65,21.7,21.65,21.7,50
DVV15,2015-04-17 10:00,17,21.75,21.75,21.7,21.75,177
DVV15,2015-04-17 11:00,17,21.65,21.65,21.65,21.65,116
DVV15,2015-04-17 12:30,17,21.75,21.75,21.75,21.75,2
DVV15,2015-04-17 13:00,17,21.7,21.7,21.7,21.7,8
DVV15,2015-04-20 02:30,20,21.5,21.5,21.5,21.5,10
DVV15,2015-04-20 06:00,20,21.5,21.55,21.5,21.55,386
DVV15,2015-04-20 06:30,20,21.6,21.6,21.6,21.6,57
DVV15,2015-04-20 07:00,20,21.6,21.6,21.6,21.6,194
DVV15,2015-04-20 08:00,20,21.6,21.65,21.6,21.6,18
DVV15,2015-04-20 08:30,20,21.6,21.6,21.45,21.45,79
DVV15,2015-04-20 09:00,20,21.55,21.55,21.55,21.55,10
DVV15,2015-04-20 10:00,20,21.6,21.6,21.6,21.6,50
DVV15,2015-04-21 02:00,21,21.45,21.45,21.45,21.45,2
DVV15,2015-04-21 02:30,21,21.45,21.45,21.45,21.45,17
DVV15,2015-04-21 04:00,21,21.55,21.55,21.55,21.55,24
DVV15,2015-04-21 07:00,21,21.45,21.45,21.45,21.45,8
DVV15,2015-04-21 08:30,21,21.45,21.5,21.45,21.45,14
DVV15,2015-04-21 09:00,21,21.45,21.45,21.45,21.45,13
DVV15,2015-04-21 10:00,21,21.5,21.5,21.5,21.5,101
DVV15,2015-04-21 13:30,21,21.5,21.5,21.5,21.5,2
DVV15,2015-04-22 03:00,22,21.55,21.55,21.55,21.55,1
DVV15,2015-04-22 03:30,22,21.6,21.6,21.6,21.6,25
DVV15,2015-04-22 04:00,22,21.55,21.55,21.55,21.55,3
DVV15,2015-04-22 06:30,22,21.55,21.55,21.5,21.5,150
DVV15,2015-04-22 07:00,22,21.5,21.5,21.5,21.5,65
DVV15,2015-04-22 07:30,22,21.5,21.5,21.5,21.5,6
DVV15,2015-04-22 08:00,22,21.45,21.45,21.45,21.45,4
DVV15,2015-04-22 10:00,22,21.45,21.5,21.45,21.45,221
DVV15,2015-04-23 04:00,23,21.4,21.4,21.4,21.4,100
DVV15,2015-04-23 05:00,23,21.45,21.5,21.45,21.5,125
DVV15,2015-04-23 08:00,23,21.5,21.5,21.5,21.5,2
DVV15,2015-04-23 09:30,23,21.4,21.45,21.4,21.45,18
DVV15,2015-04-23 10:00,23,21.45,21.5,21.45,21.5,30
DVV15,2015-04-23 10:30,23,21.45,21.45,21.45,21.45,25
DVV15,2015-04-24 02:00,24,21.45,21.45,21.45,21.45,2
DVV15,2015-04-24 03:00,24,21.45,21.45,21.45,21.45,4
DVV15,2015-04-24 04:00,24,21.4,21.4,21.4,21.4,4
DVV15,2015-04-24 05:00,24,21.4,21.4,21.4,21.4,5
DVV15,2015-04-24 09:00,24,21.4,21.4,21.4,21.4,4
DVV15,2015-04-24 09:30,24,21.35,21.35,21.35,21.35,50
DVV15,2015-04-24 10:00,24,21.3,21.35,21.3,21.35,6
DVV15,2015-04-24 10:30,24,21.35,21.35,21.35,21.35,50
DVV15,2015-04-24 11:30,24,21.3,21.3,21.3,21.3,2
DVV15,2015-04-24 12:00,24,21.3,21.3,21.3,21.3,4
DVV15,2015-04-27 07:00,27,21.35,21.35,21.25,21.25,3
DVV15,2015-04-27 08:00,27,21.25,21.25,21.25,21.25,4
DVV15,2015-04-27 08:30,27,21.25,21.25,21.2,21.2,18
DVV15,2015-04-27 09:00,27,21.2,21.2,21.15,21.2,31
DVV15,2015-04-27 09:30,27,21.2,21.25,21.2,21.25,26
DVV15,2015-04-27 10:00,27,21.25,21.3,21.2,21.2,340
DVV15,2015-04-28 02:00,28,21.3,21.3,21.3,21.3,18
DVV15,2015-04-28 02:30,28,21.3,21.3,21.3,21.3,25
DVV15,2015-04-28 03:00,28,21.3,21.3,21.3,21.3,98
DVV15,2015-04-28 06:00,28,21.35,21.35,21.35,21.35,4
DVV15,2015-04-28 07:00,28,21.3,21.3,21.3,21.3,18
DVV15,2015-04-28 08:00,28,21.35,21.35,21.35,21.35,204
DVV15,2015-04-28 08:30,28,21.4,21.4,21.4,21.4,25
DVV15,2015-04-28 09:00,28,21.45,21.45,21.45,21.45,1
DVV15,2015-04-28 10:00,28,21.4,21.4,21.4,21.4,15
DVV15,2015-04-28 11:30,28,21.35,21.35,21.35,21.35,36
DVV15,2015-04-28 12:30,28,21.35,21.35,21.35,21.35,21
DVV15,2015-04-28 14:00,28,21.35,21.35,21.35,21.35,43
DVV15,2015-04-29 03:00,29,21.35,21.35,21.35,21.35,2
DVV15,2015-04-29 03:30,29,21.3,21.3,21.3,21.3,25
DVV15,2015-04-29 04:00,29,21.35,21.35,21.35,21.35,25
DVV15,2015-04-29 06:30,29,21.45,21.45,21.45,21.45,40
DVV15,2015-04-29 07:00,29,21.45,21.45,21.45,21.45,10
DVV15,2015-04-29 07:30,29,21.5,21.6,21.5,21.6,47
DVV15,2015-04-29 08:00,29,21.55,21.6,21.55,21.6,15
DVV15,2015-04-29 08:30,29,21.55,21.55,21.55,21.55,10
DVV15,2015-04-29 09:00,29,21.65,21.75,21.65,21.75,32
DVV15,2015-04-29 09:30,29,21.7,21.7,21.65,21.65,8
DVV15,2015-04-29 12:00,29,21.6,21.6,21.6,21.6,2
DVV15,2015-04-30 02:00,30,21.65,21.65,21.65,21.65,18
DVV15,2015-04-30 03:00,30,21.75,21.75,21.75,21.75,2
DVV15,2015-04-30 03:30,30,21.65,21.65,21.6,21.65,118
DVV15,2015-04-30 08:30,30,21.55,21.55,21.55,21.55,18
DVV15,2015-04-30 09:00,30,21.65,21.65,21.65,21.65,2
DVV15,2015-04-30 09:30,30,21.55,21.55,21.55,21.55,1
DVV15,2015-05-04 02:00,4,21.55,21.55,21.55,21.55,7
DVV15,2015-05-04 04:30,4,21.4,21.4,21.4,21.4,20
DVV15,2015-05-04 05:30,4,21.3,21.3,21.3,21.3,21
DVV15,2015-05-04 09:00,4,21.25,21.25,21.25,21.25,40
DVV15,2015-05-04 10:00,4,21.25,21.25,21.25,21.25,1
DVV15,2015-05-04 12:30,4,21.45,21.45,21.45,21.45,1
DVV15,2015-05-05 05:30,5,21.25,21.25,21.25,21.25,30
DVV15,2015-05-05 07:30,5,21.3,21.4,21.3,21.4,61
DVV15,2015-05-05 08:30,5,21.4,21.4,21.4,21.4,29
DVV15,2015-05-05 09:00,5,21.5,21.5,21.5,21.5,28
DVV15,2015-05-05 09:30,5,21.5,21.5,21.5,21.5,13
DVV15,2015-05-05 10:00,5,21.5,21.6,21.5,21.6,89
DVV15,2015-05-05 10:30,5,21.6,21.65,21.6,21.65,8
DVV15,2015-05-05 12:00,5,21.55,21.55,21.55,21.55,25
DVV15,2015-05-05 14:00,5,21.65,21.65,21.65,21.65,4
DVV15,2015-05-06 03:30,6,21.6,21.6,21.6,21.6,15
DVV15,2015-05-06 04:00,6,21.6,21.6,21.55,21.55,14
DVV15,2015-05-06 04:30,6,21.5,21.5,21.5,21.5,2
DVV15,2015-05-06 06:00,6,21.45,21.45,21.4,21.4,6
DVV15,2015-05-06 06:30,6,21.4,21.4,21.4,21.4,6
DVV15,2015-05-06 07:00,6,21.45,21.45,21.45,21.45,23
DVV15,2015-05-06 08:30,6,21.45,21.6,21.45,21.6,9
DVV15,2015-05-06 09:00,6,21.7,21.7,21.65,21.65,29
DVV15,2015-05-06 09:30,6,21.6,21.6,21.6,21.6,1
DVV15,2015-05-06 10:00,6,21.65,21.65,21.65,21.65,58
DVV15,2015-05-06 10:30,6,21.6,21.6,21.55,21.6,5
DVV15,2015-05-06 13:00,6,21.8,21.8,21.7,21.8,5
DVV15,2015-05-07 02:30,7,21.75,21.75,21.75,21.75,30
DVV15,2015-05-07 04:00,7,21.85,21.85,21.85,21.85,2
DVV15,2015-05-07 04:30,7,21.8,21.8,21.8,21.8,8
DVV15,2015-05-07 05:00,7,21.7,21.7,21.7,21.7,2
DVV15,2015-05-07 07:00,7,21.5,21.5,21.5,21.5,100
DVV15,2015-05-07 07:30,7,21.55,21.6,21.55,21.6,29
DVV15,2015-05-07 09:00,7,21.6,21.6,21.6,21.6,18
DVV15,2015-05-07 09:30,7,21.5,21.5,21.5,21.5,3
DVV15,2015-05-07 10:00,7,21.55,21.55,21.55,21.55,8
DVV15,2015-05-07 10:30,7,21.5,21.5,21.5,21.5,6
DVV15,2015-05-07 11:00,7,21.5,21.5,21.5,21.5,6
DVV15,2015-05-08 02:30,8,21.5,21.5,21.5,21.5,2
DVV15,2015-05-08 04:30,8,21.45,21.45,21.45,21.45,24
DVV15,2015-05-08 05:30,8,21.4,21.4,21.4,21.4,25
DVV15,2015-05-08 06:30,8,21.4,21.45,21.4,21.45,9
DVV15,2015-05-08 07:30,8,21.5,21.5,21.3,21.3,35
DVV15,2015-05-08 08:30,8,21.3,21.3,21.3,21.3,49
DVV15,2015-05-08 09:00,8,21.25,21.25,21.25,21.25,39
DVV15,2015-05-08 09:30,8,21.25,21.25,21.15,21.15,2
DVV15,2015-05-08 10:00,8,21.05,21.15,21.05,21.15,104
DVV15,2015-05-08 10:30,8,21.15,21.15,21.15,21.15,44
DVV15,2015-05-08 12:30,8,21.25,21.25,21.25,21.25,25
DVV15,2015-05-08 13:30,8,21.2,21.2,21.2,21.2,2
DVV15,2015-05-11 06:00,11,21.3,21.3,21.3,21.3,30
DVV15,2015-05-11 06:30,11,21.25,21.25,21.25,21.25,2
DVV15,2015-05-11 10:00,11,21.15,21.15,21.1,21.1,131
DVV15,2015-05-11 10:30,11,21.2,21.2,21.2,21.2,34
DVV15,2015-05-12 02:30,12,21.4,21.4,21.4,21.4,50
DVV15,2015-05-12 03:00,12,21.5,21.5,21.45,21.45,144
DVV15,2015-05-12 03:30,12,21.5,21.55,21.5,21.55,26
DVV15,2015-05-12 04:00,12,21.6,21.6,21.55,21.55,204
DVV15,2015-05-12 04:30,12,21.55,21.55,21.55,21.55,81
DVV15,2015-05-12 07:30,12,21.45,21.45,21.45,21.45,26
DVV15,2015-05-12 08:00,12,21.45,21.45,21.4,21.4,124
DVV15,2015-05-12 09:00,12,21.5,21.5,21.45,21.5,16
DVV15,2015-05-12 09:30,12,21.45,21.45,21.45,21.45,1
DVV15,2015-05-12 10:00,12,21.4,21.4,21.35,21.35,98
DVV15,2015-05-12 10:30,12,21.4,21.4,21.4,21.4,22
DVV15,2015-05-13 02:30,13,21.25,21.3,21.25,21.3,49
DVV15,2015-05-13 03:00,13,21.3,21.3,21.25,21.25,38
DVV15,2015-05-13 03:30,13,21.25,21.25,21.25,21.25,18
DVV15,2015-05-13 04:00,13,21.25,21.25,21.2,21.2,121
DVV15,2015-05-13 05:00,13,21.2,21.2,21.2,21.2,4
DVV15,2015-05-13 05:30,13,21.15,21.2,21.15,21.2,50
DVV15,2015-05-13 07:00,13,21.2,21.2,21.2,21.2,20
DVV15,2015-05-13 08:30,13,21.25,21.25,21.25,21.25,20
DVV15,2015-05-13 09:30,13,21.4,21.4,21.35,21.4,18
DVV15,2015-05-13 10:00,13,21.45,21.45,21.4,21.45,79
DVV15,2015-05-13 10:30,13,21.4,21.4,21.4,21.4,50
DVV15,2015-05-13 11:00,13,21.35,21.35,21.35,21.35,1
DVV15,2015-05-14 02:00,14,21.35,21.45,21.3,21.3,16
DVV15,2015-05-14 02:30,14,21.4,21.45,21.35,21.35,27
DVV15,2015-05-14 08:30,14,21.25,21.25,21.2,21.2,89
DVV15,2015-05-14 09:00,14,21.15,21.15,21.1,21.1,11
DVV15,2015-05-14 09:30,14,21.15,21.15,21.15,21.15,104
DVV15,2015-05-14 14:30,14,21.25,21.25,21.25,21.25,2
DVV15,2015-05-15 02:00,15,21.15,21.15,21.15,21.15,4
DVV15,2015-05-15 03:30,15,21.1,21.1,21.05,21.05,306
DVV15,2015-05-15 04:30,15,21.05,21.05,21.05,21.05,33
DVV15,2015-05-15 08:30,15,21.1,21.1,21.1,21.1,4
DVV15,2015-05-15 09:00,15,21.15,21.15,21.15,21.15,1
DVV15,2015-05-15 09:30,15,21.15,21.2,21.15,21.15,10
DVV15,2015-05-15 10:00,15,21.15,21.2,21.15,21.2,93
DVV15,2015-05-15 10:30,15,21.2,21.25,21.2,21.25,5
DVV15,2015-05-15 14:00,15,21,21,21,21,1
DVV15,2015-05-18 02:00,18,21.2,21.2,21.15,21.15,12
DVV15,2015-05-18 02:30,18,21.15,21.15,21.15,21.15,2
DVV15,2015-05-18 03:30,18,21.15,21.15,21.1,21.1,4
DVV15,2015-05-18 04:00,18,21.05,21.05,21.05,21.05,40
DVV15,2015-05-18 04:30,18,21.05,21.05,21.05,21.05,20
DVV15,2015-05-18 05:00,18,21.15,21.25,21.15,21.25,33
DVV15,2015-05-18 06:00,18,21.25,21.25,21.25,21.25,2
DVV15,2015-05-18 07:30,18,21.25,21.25,21.25,21.25,19
DVV15,2015-05-18 08:00,18,21.2,21.2,21.2,21.2,19
DVV15,2015-05-18 08:30,18,21.05,21.05,21.05,21.05,15
DVV15,2015-05-18 09:00,18,21.05,21.1,20.95,20.95,64
DVV15,2015-05-18 09:30,18,20.95,20.95,20.95,20.95,300
DVV15,2015-05-18 10:00,18,20.95,20.95,20.85,20.85,89
DVV15,2015-05-18 10:30,18,20.85,20.85,20.85,20.85,4
DVV15,2015-05-18 11:00,18,20.85,20.85,20.85,20.85,3
DVV15,2015-05-18 13:30,18,20.7,20.7,20.7,20.7,6
DVV15,2015-05-18 14:30,18,20.7,20.7,20.7,20.7,5
DVV15,2015-05-19 02:00,19,20.7,20.8,20.4,20.55,23
DVV15,2015-05-19 02:30,19,20.6,20.6,20.55,20.55,26
DVV15,2015-05-19 04:00,19,20.6,20.6,20.6,20.6,5
DVV15,2015-05-19 05:00,19,20.45,20.45,20.4,20.45,44
DVV15,2015-05-19 05:30,19,20.45,20.45,20.45,20.45,50
DVV15,2015-05-19 08:00,19,20.5,20.5,20.5,20.5,2
DVV15,2015-05-19 09:00,19,20.6,20.6,20.6,20.6,26
DVV15,2015-05-19 09:30,19,20.5,20.55,20.5,20.55,20
DVV15,2015-05-19 10:00,19,20.5,20.5,20.5,20.5,40
DVV15,2015-05-20 02:30,20,20.4,20.4,20.4,20.4,13
DVV15,2015-05-20 03:00,20,20.4,20.4,20.4,20.4,1
DVV15,2015-05-20 08:30,20,20.45,20.5,20.45,20.5,34
DVV15,2015-05-20 09:00,20,20.45,20.45,20.4,20.4,13
DVV15,2015-05-20 09:30,20,20.4,20.4,20.4,20.4,18
DVV15,2015-05-20 10:00,20,20.45,20.45,20.4,20.4,925
DVV15,2015-05-20 10:30,20,20.4,20.4,20.4,20.4,6
DVV15,2015-05-21 03:00,21,20.5,20.5,20.5,20.5,5
DVV15,2015-05-21 05:00,21,20.55,20.55,20.55,20.55,17
DVV15,2015-05-21 07:30,21,20.5,20.5,20.5,20.5,5
DVV15,2015-05-21 09:00,21,20.45,20.45,20.45,20.45,9
DVV15,2015-05-21 10:00,21,20.5,20.5,20.45,20.45,21
DVV15,2015-05-21 10:30,21,20.4,20.4,20.4,20.4,100
DVV15,2015-05-22 02:30,22,20.35,20.35,20.25,20.3,21
DVV15,2015-05-22 03:30,22,20.45,20.45,20.45,20.45,49
DVV15,2015-05-22 04:00,22,20.45,20.45,20.45,20.45,98
DVV15,2015-05-22 06:00,22,20.5,20.5,20.5,20.5,25
DVV15,2015-05-22 10:30,22,20.5,20.5,20.5,20.5,2
DVV15,2015-05-26 02:00,26,20.6,20.6,20.6,20.6,4
DVV15,2015-05-26 02:30,26,20.75,20.85,20.75,20.8,104
DVV15,2015-05-26 03:30,26,20.9,20.9,20.9,20.9,30
DVV15,2015-05-26 08:00,26,20.8,20.8,20.75,20.75,124
DVV15,2015-05-26 08:30,26,20.8,20.95,20.8,20.95,88
DVV15,2015-05-26 09:00,26,20.95,20.95,20.95,20.95,50
DVV15,2015-05-26 09:30,26,21,21,20.95,20.95,73
DVV15,2015-05-26 10:00,26,20.9,20.9,20.9,20.9,124
DVV15,2015-05-26 10:30,26,20.75,20.75,20.75,20.75,1
DVV15,2015-05-26 12:00,26,20.9,20.9,20.9,20.9,1
DVV15,2015-05-27 08:30,27,20.85,20.85,20.7,20.7,8
DVV15,2015-05-27 09:00,27,20.75,20.75,20.75,20.75,26
DVV15,2015-05-27 09:30,27,20.7,20.7,20.7,20.7,2
DVV15,2015-05-27 10:00,27,20.65,20.7,20.6,20.65,906
DVV15,2015-05-27 10:30,27,20.75,20.75,20.7,20.7,896
DVV15,2015-05-28 04:00,28,20.8,20.8,20.8,20.8,50
DVV15,2015-05-28 04:30,28,20.8,20.8,20.8,20.8,225
DVV15,2015-05-28 07:30,28,20.8,20.8,20.8,20.8,27
DVV15,2015-05-28 08:30,28,20.85,20.85,20.85,20.85,5
DVV15,2015-05-28 09:00,28,20.9,20.9,20.85,20.85,26
DVV15,2015-05-28 09:30,28,20.95,20.95,20.95,20.95,25
DVV15,2015-05-28 10:30,28,20.85,20.85,20.85,20.85,94
DVV15,2015-05-29 02:00,29,20.8,20.8,20.8,20.8,5
DVV15,2015-05-29 02:30,29,21.1,21.1,21.1,21.1,3
DVV15,2015-05-29 03:00,29,21.1,21.15,21.05,21.15,49
DVV15,2015-05-29 04:00,29,21.15,21.15,21.15,21.15,2
DVV15,2015-05-29 05:00,29,21,21,21,21,10
DVV15,2015-05-29 07:30,29,21,21,21,21,10
DVV15,2015-05-29 09:30,29,21.15,21.2,21.15,21.2,34
DVV15,2015-05-29 10:00,29,21.15,21.2,21.15,21.2,19
DVV15,2015-05-29 12:00,29,21.15,21.15,21.15,21.15,15
DVV15,2015-06-01 03:30,1,21.15,21.15,21.15,21.15,4
DVV15,2015-06-01 04:00,1,21.35,21.35,21.35,21.35,100
DVV15,2015-06-01 04:30,1,21.3,21.3,21.3,21.3,6
DVV15,2015-06-01 05:00,1,21.25,21.25,21.25,21.25,1
DVV15,2015-06-01 05:30,1,21.3,21.3,21.3,21.3,3
DVV15,2015-06-01 06:00,1,21.2,21.2,21.2,21.2,57
DVV15,2015-06-01 07:30,1,21.3,21.3,21.3,21.3,2
DVV15,2015-06-01 08:00,1,21.3,21.3,21.3,21.3,35
DVV15,2015-06-01 08:30,1,21.35,21.45,21.35,21.35,85
DVV15,2015-06-01 09:00,1,21.4,21.5,21.4,21.4,297
DVV15,2015-06-01 09:30,1,21.4,21.4,21.35,21.35,37
DVV15,2015-06-01 10:00,1,21.3,21.55,21.3,21.5,551
DVV15,2015-06-01 10:30,1,21.5,21.5,21.5,21.5,11
DVV15,2015-06-01 11:00,1,21.45,21.45,21.45,21.45,3
DVV15,2015-06-02 08:30,2,21.5,21.5,21.5,21.5,102
DVV15,2015-06-02 10:00,2,21.45,21.5,21.4,21.4,775
DVV15,2015-06-02 12:00,2,21.3,21.3,21.3,21.3,2
DVV15,2015-06-02 13:30,2,21.3,21.3,21.3,21.3,3
DVV15,2015-06-03 03:00,3,21.2,21.2,21.2,21.2,4
DVV15,2015-06-03 05:00,3,21.2,21.2,21.2,21.2,125
DVV15,2015-06-03 07:00,3,21.05,21.05,21.05,21.05,45
DVV15,2015-06-03 07:30,3,20.95,21.05,20.95,21.05,15
DVV15,2015-06-03 10:00,3,21,21.2,21,21.2,234
DVV15,2015-06-03 10:30,3,21.15,21.15,21.15,21.15,11
DVV15,2015-06-03 11:00,3,21.1,21.1,21.1,21.1,1
DVV15,2015-06-04 02:30,4,21.25,21.25,21.25,21.25,40
DVV15,2015-06-04 03:00,4,21.3,21.35,21.3,21.35,104
DVV15,2015-06-04 06:00,4,21.3,21.3,21.3,21.3,25
DVV15,2015-06-04 06:30,4,21.3,21.3,21.3,21.3,3
DVV15,2015-06-04 07:30,4,21.15,21.2,21.15,21.2,2
DVV15,2015-06-04 09:00,4,21.15,21.25,21.15,21.2,59
DVV15,2015-06-04 09:30,4,21.3,21.35,21.3,21.3,151
DVV15,2015-06-04 10:00,4,21.35,21.35,21.3,21.35,450
DVV15,2015-06-05 04:30,5,21.45,21.5,21.45,21.45,14
DVV15,2015-06-05 05:00,5,21.5,21.5,21.5,21.5,14
DVV15,2015-06-05 07:30,5,21.55,21.55,21.55,21.55,7
DVV15,2015-06-05 09:00,5,21.55,21.55,21.55,21.55,10
DVV15,2015-06-05 09:30,5,21.35,21.35,21.35,21.35,1
DVV15,2015-06-05 10:00,5,21.45,21.55,21.45,21.55,129
DVV15,2015-06-08 03:30,8,21.5,21.5,21.5,21.5,3
DVV15,2015-06-08 04:00,8,21.55,21.55,21.55,21.55,7
DVV15,2015-06-08 08:30,8,21.65,21.65,21.65,21.65,1
DVV15,2015-06-09 02:30,9,21.5,21.5,21.5,21.5,7
DVV15,2015-06-09 03:30,9,21.55,21.55,21.55,21.55,2
DVV15,2015-06-09 04:00,9,21.55,21.55,21.55,21.55,100
DVV15,2015-06-09 05:30,9,21.5,21.5,21.5,21.5,1
DVV15,2015-06-09 08:30,9,21.4,21.4,21.4,21.4,11
DVV15,2015-06-09 09:00,9,21.45,21.45,21.45,21.45,63
DVV15,2015-06-09 09:30,9,21.35,21.35,21.35,21.35,3
DVV15,2015-06-09 10:00,9,21.35,21.4,21.35,21.35,20
DVV15,2015-06-10 03:00,10,21.2,21.25,21.2,21.25,114
DVV15,2015-06-10 03:30,10,21.2,21.2,21.2,21.2,4
DVV15,2015-06-10 04:30,10,21.2,21.2,21.05,21.1,12
DVV15,2015-06-10 05:00,10,21.1,21.1,21.05,21.05,34
DVV15,2015-06-10 05:30,10,21.2,21.2,21.2,21.2,15
DVV15,2015-06-10 06:00,10,21.1,21.2,21.1,21.2,12
DVV15,2015-06-10 10:00,10,21.1,21.1,21,21.05,140
DVV15,2015-06-11 02:30,11,20.8,20.8,20.8,20.8,10
DVV15,2015-06-11 04:00,11,20.85,20.85,20.85,20.85,14
DVV15,2015-06-11 05:30,11,20.75,20.75,20.75,20.75,16
DVV15,2015-06-11 06:00,11,20.75,20.75,20.7,20.7,10
DVV15,2015-06-11 09:00,11,20.7,20.7,20.7,20.7,10
DVV15,2015-06-11 09:30,11,20.75,20.85,20.75,20.85,233
DVV15,2015-06-11 10:00,11,20.9,20.95,20.9,20.9,45
DVV15,2015-06-12 02:00,12,20.7,20.7,20.7,20.7,5
DVV15,2015-06-12 03:30,12,20.9,20.9,20.9,20.9,1
DVV15,2015-06-12 04:00,12,21,21.15,21,21.15,15
DVV15,2015-06-12 04:30,12,21.2,21.2,21.15,21.15,2
DVV15,2015-06-12 05:30,12,20.85,21.05,20.85,21.05,276
DVV15,2015-06-12 06:00,12,21.05,21.3,21.05,21.3,39
DVV15,2015-06-12 06:30,12,21.35,21.6,21.3,21.55,125
DVV15,2015-06-12 07:00,12,21.3,21.3,21.3,21.3,10
DVV15,2015-06-12 07:30,12,21.3,21.3,21.25,21.3,40
DVV15,2015-06-12 08:00,12,21.3,21.55,21.3,21.5,33
DVV15,2015-06-12 08:30,12,21.5,21.5,21.45,21.45,20
DVV15,2015-06-12 09:00,12,21.45,21.45,21.45,21.45,4
DVV15,2015-06-12 09:30,12,21.5,21.5,21.45,21.45,674
DVV15,2015-06-12 10:00,12,21.4,21.4,21.25,21.25,33
DVV15,2015-06-15 02:30,15,21.4,21.45,21.35,21.35,38
DVV15,2015-06-15 03:00,15,21.35,21.35,21.3,21.3,12
DVV15,2015-06-15 03:30,15,21.35,21.4,21.35,21.35,50
DVV15,2015-06-15 04:30,15,21.4,21.4,21.4,21.4,4
DVV15,2015-06-15 05:00,15,21.35,21.35,21.35,21.35,21
DVV15,2015-06-15 05:30,15,21.3,21.3,21.3,21.3,150
DVV15,2015-06-15 06:00,15,21.35,21.35,21.35,21.35,2
DVV15,2015-06-15 06:30,15,21.35,21.4,21.35,21.35,12
DVV15,2015-06-15 07:00,15,21.45,21.45,21.35,21.35,13
DVV15,2015-06-15 07:30,15,21.45,21.45,21.45,21.45,10
DVV15,2015-06-15 08:00,15,21.55,21.55,21.45,21.55,116
DVV15,2015-06-15 08:30,15,21.55,21.55,21.45,21.5,149
DVV15,2015-06-15 09:00,15,21.45,21.45,21.45,21.45,16
DVV15,2015-06-15 09:30,15,21.5,21.5,21.4,21.4,170
DVV15,2015-06-15 10:00,15,21.3,21.4,21.3,21.4,196
DVV15,2015-06-15 14:00,15,21.45,21.45,21.45,21.45,50
DVV15,2015-06-15 14:30,15,21.45,21.45,21.45,21.45,9
DVV15,2015-06-16 02:30,16,21.6,21.6,21.6,21.6,64
DVV15,2015-06-16 03:00,16,21.6,21.65,21.6,21.65,7
DVV15,2015-06-16 06:00,16,21.55,21.6,21.4,21.45,134
DVV15,2015-06-16 06:30,16,21.4,21.45,21.4,21.45,14
DVV15,2015-06-16 07:00,16,21.5,21.5,21.5,21.5,1
DVV15,2015-06-16 07:30,16,21.5,21.5,21.4,21.45,25
DVV15,2015-06-16 08:00,16,21.5,21.5,21.4,21.4,42
DVV15,2015-06-16 08:30,16,21.3,21.4,21.2,21.35,722
DVV15,2015-06-16 09:30,16,21.35,21.4,21.35,21.4,200
DVV15,2015-06-16 10:00,16,21.35,21.4,21.35,21.4,212
DVV15,2015-06-16 10:30,16,21.45,21.45,21.45,21.45,1
DVV15,2015-06-16 12:30,16,21.35,21.35,21.35,21.35,1
DVV15,2015-06-17 03:30,17,21.35,21.35,21.35,21.35,2
DVV15,2015-06-17 04:30,17,21.5,21.6,21.5,21.6,5
DVV15,2015-06-17 05:00,17,21.5,21.5,21.5,21.5,1
DVV15,2015-06-17 06:30,17,21.6,21.65,21.6,21.6,120
DVV15,2015-06-17 07:30,17,21.7,21.7,21.55,21.55,21
DVV15,2015-06-17 08:30,17,21.5,21.5,21.5,21.5,137
DVV15,2015-06-17 09:30,17,21.55,21.55,21.55,21.55,1
DVV15,2015-06-17 10:00,17,21.5,21.55,21.45,21.55,734
DVV15,2015-06-17 11:00,17,21.55,21.6,21.55,21.6,7
DVV15,2015-06-17 11:30,17,21.55,21.55,21.55,21.55,3
DVV15,2015-06-17 12:30,17,21.6,21.6,21.6,21.6,2
DVV15,2015-06-17 13:00,17,21.5,21.55,21.5,21.55,20
DVV15,2015-06-17 13:30,17,21.55,21.55,21.55,21.55,30
DVV15,2015-06-18 02:30,18,21.65,21.65,21.65,21.65,450
DVV15,2015-06-18 03:00,18,21.7,21.7,21.65,21.7,515
DVV15,2015-06-18 03:30,18,21.6,21.6,21.6,21.6,4
DVV15,2015-06-18 04:00,18,21.85,21.85,21.8,21.85,770
DVV15,2015-06-18 04:30,18,21.9,21.9,21.9,21.9,20
DVV15,2015-06-18 05:00,18,21.75,21.75,21.75,21.75,200
DVV15,2015-06-18 05:30,18,21.7,21.7,21.7,21.7,1
DVV15,2015-06-18 06:00,18,21.8,21.8,21.8,21.8,15
DVV15,2015-06-18 07:00,18,21.8,21.8,21.75,21.8,462
DVV15,2015-06-18 08:00,18,21.75,21.75,21.75,21.75,30
DVV15,2015-06-18 08:30,18,21.7,21.7,21.6,21.6,418
DVV15,2015-06-18 09:00,18,21.6,21.6,21.55,21.55,41
DVV15,2015-06-18 09:30,18,21.55,21.55,21.55,21.55,2
DVV15,2015-06-18 10:00,18,21.55,21.55,21.55,21.55,131
DVV15,2015-06-18 10:30,18,21.45,21.45,21.45,21.45,124
DVV15,2015-06-18 11:00,18,21.3,21.3,20.95,21.1,85
DVV15,2015-06-18 12:30,18,21.1,21.1,21.1,21.1,200
DVV15,2015-06-18 13:00,18,21.1,21.15,21.1,21.15,9
DVV15,2015-06-18 14:00,18,21.2,21.2,21.2,21.2,1
DVV15,2015-06-19 02:30,19,21.35,21.35,21.35,21.35,200
DVV15,2015-06-19 03:30,19,21.4,21.4,21.35,21.35,1007
DVV15,2015-06-19 07:00,19,21.45,21.45,21.45,21.45,4
DVV15,2015-06-19 07:30,19,21.45,21.45,21.45,21.45,104
DVV15,2015-06-19 08:30,19,21.5,21.6,21.5,21.6,112
DVV15,2015-06-19 09:00,19,21.55,21.55,21.55,21.55,1
DVV15,2015-06-19 10:00,19,21.55,21.55,21.55,21.55,1
DVV15,2015-06-19 10:30,19,21.5,21.5,21.5,21.5,1
DVV15,2015-06-22 02:30,22,21.15,21.15,21.05,21.05,14
DVV15,2015-06-22 03:00,22,21.05,21.05,21.05,21.05,3
DVV15,2015-06-22 03:30,22,20.9,20.9,20.9,20.9,20
DVV15,2015-06-22 04:30,22,21,21,21,21,25
DVV15,2015-06-22 05:30,22,21,21.05,21,21,35
DVV15,2015-06-22 06:30,22,20.95,20.95,20.95,20.95,1
DVV15,2015-06-22 07:00,22,20.95,20.95,20.95,20.95,111
DVV15,2015-06-22 07:30,22,20.95,21.05,20.95,21.05,14
DVV15,2015-06-22 08:00,22,21,21.05,20.9,20.95,58
DVV15,2015-06-22 08:30,22,20.95,20.95,20.85,20.85,56
DVV15,2015-06-22 09:30,22,20.7,20.75,20.6,20.7,244
DVV15,2015-06-22 10:00,22,20.65,20.65,20.45,20.45,265
DVV15,2015-06-22 10:30,22,20.4,20.4,20.4,20.4,47
DVV15,2015-06-22 11:00,22,20.6,20.6,20.5,20.6,3
DVV15,2015-06-22 11:30,22,20.6,20.65,20.6,20.65,3
DVV15,2015-06-23 02:00,23,20.5,20.5,20.5,20.5,1
DVV15,2015-06-23 02:30,23,20.25,20.25,20,20,58
DVV15,2015-06-23 05:00,23,20.2,20.2,20.2,20.2,160
DVV15,2015-06-23 06:00,23,20.2,20.2,20.2,20.2,112
DVV15,2015-06-23 06:30,23,20.25,20.25,20.2,20.2,3
DVV15,2015-06-23 07:00,23,20.3,20.3,20.3,20.3,258
DVV15,2015-06-23 07:30,23,20.35,20.35,20.35,20.35,5
DVV15,2015-06-23 08:00,23,20.4,20.4,20.25,20.25,96
DVV15,2015-06-23 08:30,23,20.2,20.2,20.2,20.2,1
DVV15,2015-06-23 09:00,23,20.25,20.4,20.25,20.4,9
DVV15,2015-06-23 09:30,23,20.4,20.5,20.4,20.5,130
DVV15,2015-06-23 10:00,23,20.45,20.55,20.45,20.5,43
DVV15,2015-06-23 10:30,23,20.55,20.55,20.5,20.5,12
DVV15,2015-06-23 14:30,23,20.55,20.55,20.35,20.35,33
DVV15,2015-06-24 02:00,24,20.55,20.55,20.55,20.55,108
DVV15,2015-06-24 02:30,24,20.65,20.7,20.65,20.65,126
DVV15,2015-06-24 03:00,24,20.65,20.65,20.65,20.65,130
DVV15,2015-06-24 03:30,24,20.65,20.65,20.65,20.65,2
DVV15,2015-06-24 04:00,24,20.7,20.7,20.7,20.7,30
DVV15,2015-06-24 04:30,24,20.75,20.8,20.75,20.8,26
DVV15,2015-06-24 05:00,24,20.8,20.8,20.7,20.7,4
DVV15,2015-06-24 05:30,24,20.8,20.85,20.8,20.85,2
DVV15,2015-06-24 06:00,24,20.75,20.8,20.75,20.8,32
DVV15,2015-06-24 07:00,24,20.85,20.85,20.85,20.85,6
DVV15,2015-06-24 07:30,24,20.95,21,20.95,21,31
DVV15,2015-06-24 08:30,24,20.9,20.9,20.85,20.9,102
DVV15,2015-06-24 09:00,24,20.75,20.75,20.75,20.75,5
DVV15,2015-06-24 09:30,24,20.7,20.75,20.7,20.75,260
DVV15,2015-06-24 10:00,24,20.8,20.9,20.8,20.8,510
DVV15,2015-06-24 10:30,24,20.8,20.8,20.8,20.8,9
DVV15,2015-06-25 02:30,25,20.8,20.8,20.8,20.8,2
DVV15,2015-06-25 03:30,25,20.85,20.85,20.85,20.85,25
DVV15,2015-06-25 04:30,25,20.95,20.95,20.9,20.9,83
DVV15,2015-06-25 05:00,25,20.8,20.85,20.8,20.85,211
DVV15,2015-06-25 05:30,25,20.7,20.7,20.6,20.65,304
DVV15,2015-06-25 06:00,25,20.7,20.7,20.7,20.7,200
DVV15,2015-06-25 07:30,25,20.75,20.75,20.75,20.75,10
DVV15,2015-06-25 08:00,25,20.7,20.7,20.7,20.7,6
DVV15,2015-06-25 08:30,25,20.7,20.95,20.65,20.95,27
DVV15,2015-06-25 09:00,25,20.85,20.85,20.85,20.85,70
DVV15,2015-06-25 09:30,25,20.8,20.85,20.8,20.85,12
DVV15,2015-06-25 10:00,25,20.65,20.65,20.5,20.55,117
DVV15,2015-06-25 10:30,25,20.55,20.65,20.55,20.65,21
DVV15,2015-06-25 12:00,25,20.65,20.65,20.65,20.65,1
DVV15,2015-06-26 02:30,26,20.85,20.85,20.85,20.85,254
DVV15,2015-06-26 03:30,26,20.85,20.85,20.85,20.85,14
DVV15,2015-06-26 04:00,26,20.85,20.85,20.85,20.85,30
DVV15,2015-06-26 05:30,26,20.7,20.7,20.7,20.7,2
DVV15,2015-06-26 08:00,26,20.8,20.8,20.7,20.7,106
DVV15,2015-06-26 10:00,26,20.7,20.75,20.65,20.65,113
DVV15,2015-06-29 02:00,29,22.3,22.3,21.9,21.9,4
DVV15,2015-06-29 03:30,29,21.55,21.55,21.35,21.35,50
DVV15,2015-06-29 04:00,29,21.5,21.5,21.5,21.5,1
DVV15,2015-06-29 04:30,29,21.4,21.4,21.4,21.4,200
DVV15,2015-06-29 05:00,29,21.55,21.55,21.55,21.55,2
DVV15,2015-06-29 06:30,29,21.6,21.65,21.6,21.65,2
DVV15,2015-06-29 08:00,29,21.4,21.4,21.35,21.35,51
DVV15,2015-06-29 08:30,29,21.4,21.4,21.4,21.4,11
DVV15,2015-06-29 09:00,29,21.45,21.45,21.45,21.45,3
DVV15,2015-06-29 09:30,29,21.45,21.45,21.45,21.45,70
DVV15,2015-06-29 10:00,29,21.55,21.65,21.5,21.55,436
DVV15,2015-06-29 10:30,29,21.55,21.55,21.55,21.55,20
DVV15,2015-06-29 11:00,29,21.55,21.55,21.55,21.55,15
DVV15,2015-06-29 14:00,29,22,22.15,22,22.15,15
DVV15,2015-06-29 14:30,29,22.2,22.2,22.2,22.2,10
DVV15,2015-06-30 03:00,30,22.15,22.15,22.15,22.15,16
DVV15,2015-06-30 03:30,30,22.25,22.25,22.1,22.1,45
DVV15,2015-06-30 04:00,30,21.9,21.9,21.9,21.9,11
DVV15,2015-06-30 04:30,30,21.9,21.9,21.9,21.9,1
DVV15,2015-06-30 05:00,30,21.85,21.85,21.85,21.85,100
DVV15,2015-06-30 05:30,30,22.15,22.15,21.85,21.85,6
DVV15,2015-06-30 06:30,30,22.1,22.1,21.9,21.9,3
DVV15,2015-06-30 07:00,30,21.9,21.9,21.9,21.9,16
DVV15,2015-06-30 07:30,30,21.95,22,21.95,22,21
DVV15,2015-06-30 08:00,30,22.05,22.05,21.95,21.95,16
DVV15,2015-06-30 08:30,30,22,22,22,22,200
DVV15,2015-06-30 09:00,30,22,22,22,22,70
DVV15,2015-06-30 09:30,30,22.05,22.1,22.05,22.1,2
DVV15,2015-06-30 10:00,30,22.05,22.1,22.05,22.1,59
DVV15,2015-06-30 10:30,30,22.1,22.2,22.1,22.2,5
DVV15,2015-06-30 13:00,30,21.75,21.75,21.75,21.75,1
DVV15,2015-07-01 02:00,1,21.8,21.8,21.8,21.8,6
DVV15,2015-07-01 02:30,1,21.75,21.75,21.75,21.75,200
DVV15,2015-07-01 03:00,1,21.85,21.9,21.85,21.9,39
DVV15,2015-07-01 03:30,1,21.75,21.75,21.7,21.7,200
DVV15,2015-07-01 04:00,1,21.55,21.55,21.05,21.05,622
DVV15,2015-07-01 04:30,1,20.95,20.95,20.95,20.95,202
DVV15,2015-07-01 05:30,1,21.2,21.2,21.15,21.15,152
DVV15,2015-07-01 06:30,1,21.15,21.15,21.15,21.15,4
DVV15,2015-07-01 07:00,1,21.15,21.25,21.15,21.2,52
DVV15,2015-07-01 07:30,1,21.2,21.2,21.2,21.2,75
DVV15,2015-07-01 08:00,1,21.2,21.3,21.15,21.25,92
DVV15,2015-07-01 08:30,1,21.25,21.35,21.25,21.3,26
DVV15,2015-07-01 09:00,1,21.3,21.3,21.2,21.2,53
DVV15,2015-07-01 09:30,1,21.45,21.55,21.45,21.55,65
DVV15,2015-07-01 10:00,1,21.55,21.55,21.3,21.3,285
DVV15,2015-07-01 10:30,1,21.3,21.3,21.3,21.3,1
DVV15,2015-07-02 02:00,2,21.3,21.3,21.25,21.3,287
DVV15,2015-07-02 02:30,2,21.25,21.3,21.25,21.3,181
DVV15,2015-07-02 03:30,2,21.4,21.45,21.4,21.45,6
DVV15,2015-07-02 05:00,2,21.4,21.4,21.4,21.4,19
DVV15,2015-07-02 06:30,2,21.45,21.45,21.45,21.45,2
DVV15,2015-07-02 07:00,2,21.55,21.55,21.55,21.55,1
DVV15,2015-07-02 07:30,2,21.5,21.5,21.4,21.4,5
DVV15,2015-07-02 08:00,2,21.55,21.55,21.55,21.55,1
DVV15,2015-07-02 08:30,2,21.6,21.6,21.6,21.6,2
DVV15,2015-07-02 09:00,2,21.65,21.65,21.65,21.65,1
DVV15,2015-07-02 09:30,2,21.65,21.7,21.6,21.7,20
DVV15,2015-07-02 10:00,2,21.65,21.7,21.6,21.6,42
DVV15,2015-07-02 11:00,2,21.9,21.95,21.9,21.95,5
DVV15,2015-07-02 11:30,2,21.95,22,21.95,22,2
DVV15,2015-07-03 02:30,3,21.85,21.85,21.85,21.85,1
DVV15,2015-07-03 03:00,3,21.85,21.85,21.85,21.85,54
DVV15,2015-07-03 04:00,3,21.9,21.9,21.9,21.9,108
DVV15,2015-07-03 05:00,3,21.9,21.9,21.9,21.9,25
DVV15,2015-07-03 05:30,3,21.75,21.75,21.75,21.75,250
DVV15,2015-07-03 06:00,3,21.7,21.75,21.7,21.75,204
DVV15,2015-07-03 06:30,3,21.8,21.8,21.8,21.8,1
DVV15,2015-07-03 07:00,3,21.9,21.9,21.8,21.8,45
DVV15,2015-07-03 10:00,3,21.55,21.6,21.55,21.6,4
DVV15,2015-07-03 10:30,3,21.6,21.6,21.6,21.6,1
DVV15,2015-07-06 02:00,6,22.15,22.15,21.85,21.85,25
DVV15,2015-07-06 02:30,6,21.85,21.95,21.85,21.85,164
DVV15,2015-07-06 03:00,6,21.9,22.05,21.9,22.05,24
DVV15,2015-07-06 03:30,6,22,22.1,21.45,21.85,238
DVV15,2015-07-06 04:00,6,21.8,21.8,21.8,21.8,12
DVV15,2015-07-06 04:30,6,21.75,21.75,21.75,21.75,4
DVV15,2015-07-06 05:00,6,21.8,21.8,21.75,21.8,17
DVV15,2015-07-06 05:30,6,21.85,22,21.85,22,29
DVV15,2015-07-06 08:00,6,21.95,22.05,21.95,22.05,9
DVV15,2015-07-06 08:30,6,22.15,22.15,22,22,12
DVV15,2015-07-06 09:00,6,22.05,22.15,21.9,21.9,530
DVV15,2015-07-06 09:30,6,21.9,21.9,21.8,21.9,233
DVV15,2015-07-06 10:00,6,21.95,21.95,21.9,21.95,296
DVV15,2015-07-06 13:30,6,22.15,22.15,22.15,22.15,1
DVV15,2015-07-07 02:00,7,21.75,21.75,21.75,21.75,5
DVV15,2015-07-07 02:30,7,21.75,21.8,21.75,21.8,200
DVV15,2015-07-07 03:00,7,21.8,21.8,21.8,21.8,100
DVV15,2015-07-07 03:30,7,21.8,21.8,21.8,21.8,5
DVV15,2015-07-07 06:00,7,22,22,22,22,102
DVV15,2015-07-07 06:30,7,22.1,22.1,22.1,22.1,300
DVV15,2015-07-07 07:00,7,22.05,22.05,22,22,320
DVV15,2015-07-07 07:30,7,22,22,21.8,21.85,650
DVV15,2015-07-07 08:00,7,21.85,22,21.85,22,309
DVV15,2015-07-07 08:30,7,22,22.15,22,22.05,40
DVV15,2015-07-07 09:00,7,22.1,22.2,22.1,22.2,50
DVV15,2015-07-07 09:30,7,22.25,22.3,22,22,300
DVV15,2015-07-07 10:00,7,22.1,22.2,22.1,22.2,516
DVV15,2015-07-07 10:30,7,22.25,22.25,22.05,22.05,128
DVV15,2015-07-07 12:00,7,21.9,21.9,21.9,21.9,1
DVV15,2015-07-07 12:30,7,21.8,21.8,21.8,21.8,5
DVV15,2015-07-07 14:00,7,21.6,21.6,21.6,21.6,146
DVV15,2015-07-07 14:30,7,21.65,21.65,21.65,21.65,1
DVV15,2015-07-08 02:00,8,22.5,22.5,22.5,22.5,2
DVV15,2015-07-08 03:00,8,22.1,22.1,22.1,22.1,26
DVV15,2015-07-08 04:00,8,21.95,21.95,21.95,21.95,8
DVV15,2015-07-08 04:30,8,21.95,22.05,21.95,22.05,11
DVV15,2015-07-08 05:30,8,22,22,21.95,21.95,26
DVV15,2015-07-08 06:00,8,21.85,21.85,21.85,21.85,6
DVV15,2015-07-08 06:30,8,21.9,21.9,21.9,21.9,2
DVV15,2015-07-08 07:00,8,21.8,21.85,21.8,21.8,18
DVV15,2015-07-08 08:30,8,21.9,22,21.9,21.95,34
DVV15,2015-07-08 09:00,8,22,22,21.95,21.95,3
DVV15,2015-07-08 09:30,8,21.85,21.85,21.75,21.75,18
DVV15,2015-07-08 11:00,8,21.95,21.95,21.9,21.9,15
DVV15,2015-07-08 11:30,8,21.95,22,21.95,22,126
DVV15,2015-07-08 12:00,8,22,22,22,22,2
DVV15,2015-07-08 12:30,8,22,22,22,22,1
DVV15,2015-07-08 13:00,8,22,22,22,22,2
DVV15,2015-07-08 14:00,8,22.15,22.15,22.15,22.15,2
DVV15,2015-07-09 03:30,9,21.85,21.85,21.85,21.85,3
DVV15,2015-07-09 04:00,9,21.85,21.9,21.85,21.9,2
DVV15,2015-07-09 07:30,9,21.7,21.7,21.7,21.7,5
DVV15,2015-07-09 08:00,9,21.7,21.7,21.65,21.65,60
DVV15,2015-07-09 08:30,9,21.75,21.85,21.75,21.8,72
DVV15,2015-07-09 09:00,9,21.75,21.85,21.75,21.85,335
DVV15,2015-07-09 09:30,9,21.8,21.9,21.65,21.8,246
DVV15,2015-07-09 10:00,9,21.7,21.8,21.5,21.5,946
DVV15,2015-07-09 10:30,9,21.5,21.7,21.5,21.7,10
DVV15,2015-07-09 11:00,9,21.7,21.7,21.7,21.7,5
DVV15,2015-07-09 11:30,9,21.7,21.7,21.7,21.7,11
DVV15,2015-07-09 12:00,9,21.7,21.7,21.7,21.7,80
DVV15,2015-07-09 13:00,9,21.85,21.85,21.85,21.85,200
DVV15,2015-07-09 14:00,9,21.9,21.9,21.9,21.9,2
DVV15,2015-07-10 02:00,10,21.2,21.2,21.1,21.1,13
DVV15,2015-07-10 03:00,10,21.4,21.4,21.4,21.4,3
DVV15,2015-07-10 03:30,10,21.3,21.3,21.25,21.3,102
DVV15,2015-07-10 04:00,10,21.2,21.3,21.2,21.2,195
DVV15,2015-07-10 05:00,10,21.05,21.05,21.05,21.05,5
DVV15,2015-07-10 05:30,10,21,21,21,21,19
DVV15,2015-07-10 06:00,10,21.15,21.15,21.1,21.1,9
DVV15,2015-07-10 07:00,10,21.15,21.15,21.15,21.15,18
DVV15,2015-07-10 07:30,10,21.15,21.15,21.15,21.15,3
DVV15,2015-07-10 08:00,10,21.05,21.15,21.05,21.15,20
DVV15,2015-07-10 08:30,10,21.25,21.5,21.15,21.5,433
DVV15,2015-07-10 09:00,10,21.5,21.55,21.45,21.5,419
DVV15,2015-07-10 09:30,10,21.45,21.55,21.45,21.45,330
DVV15,2015-07-10 10:00,10,21.4,21.45,21.3,21.3,127
DVV15,2015-07-10 10:30,10,21.3,21.3,21.25,21.25,8
DVV15,2015-07-10 11:00,10,21.25,21.35,21.25,21.35,3
DVV15,2015-07-10 13:00,10,21.35,21.35,21.25,21.25,210
DVV15,2015-07-10 13:30,10,21.25,21.25,21.25,21.25,1
DVV15,2015-07-13 02:00,13,20.9,20.95,20.85,20.95,13
DVV15,2015-07-13 02:30,13,20.95,20.95,20.95,20.95,40
DVV15,2015-07-13 03:30,13,21.05,21.05,21.05,21.05,2
DVV15,2015-07-13 07:30,13,21.05,21.05,21.05,21.05,8
DVV15,2015-07-13 08:00,13,21,21.05,21,21.05,3
DVV15,2015-07-13 08:30,13,20.9,20.9,20.85,20.85,31
DVV15,2015-07-13 09:00,13,20.8,20.9,20.8,20.8,144
DVV15,2015-07-13 09:30,13,20.7,20.7,20.7,20.7,5
DVV15,2015-07-13 10:00,13,20.7,20.8,20.7,20.8,370
DVV15,2015-07-13 10:30,13,20.8,20.85,20.8,20.85,7
DVV15,2015-07-13 14:30,13,20.9,20.9,20.9,20.9,1
DVV15,2015-07-14 02:00,14,20.85,20.85,20.05,20.05,281
DVV15,2015-07-14 02:30,14,20.65,20.7,20.65,20.7,6
DVV15,2015-07-14 03:00,14,20.75,20.85,20.75,20.85,209
DVV15,2015-07-14 04:30,14,20.9,20.9,20.9,20.9,1
DVV15,2015-07-14 05:30,14,20.9,20.9,20.9,20.9,6
DVV15,2015-07-14 06:30,14,20.9,20.9,20.8,20.8,203
DVV15,2015-07-14 08:00,14,20.9,20.9,20.85,20.85,3
DVV15,2015-07-14 09:30,14,20.75,20.75,20.7,20.7,135
DVV15,2015-07-14 10:00,14,20.75,20.8,20.7,20.75,177
DVV15,2015-07-14 10:30,14,20.75,20.75,20.75,20.75,2
DVV15,2015-07-14 14:30,14,20.7,20.7,20.7,20.7,4
DVV15,2015-07-15 02:00,15,20.7,20.7,20.7,20.7,66
DVV15,2015-07-15 04:00,15,20.95,20.95,20.85,20.85,22
DVV15,2015-07-15 05:00,15,20.9,20.9,20.9,20.9,103
DVV15,2015-07-15 05:30,15,20.9,20.9,20.8,20.8,9
DVV15,2015-07-15 06:30,15,20.8,20.8,20.8,20.8,2
DVV15,2015-07-15 07:30,15,20.85,20.85,20.85,20.85,3
DVV15,2015-07-15 08:00,15,20.9,20.9,20.9,20.9,4
DVV15,2015-07-15 09:00,15,20.85,20.85,20.85,20.85,1
DVV15,2015-07-15 09:30,15,20.8,20.8,20.8,20.8,45
DVV15,2015-07-15 10:00,15,20.8,20.85,20.8,20.85,55
DVV15,2015-07-15 10:30,15,20.8,20.8,20.8,20.8,9
DVV15,2015-07-15 12:30,15,20.9,20.9,20.9,20.9,40
DVV15,2015-07-15 13:30,15,21,21.15,21,21.1,41
DVV15,2015-07-15 14:00,15,21.15,21.15,21.15,21.15,19
DVV15,2015-07-16 02:00,16,20.85,20.85,20.75,20.75,14
DVV15,2015-07-16 02:30,16,20.65,20.65,20.45,20.5,88
DVV15,2015-07-16 05:30,16,20.4,20.4,20.4,20.4,6
DVV15,2015-07-16 06:30,16,20.35,20.35,20.35,20.35,35
DVV15,2015-07-16 08:00,16,20.35,20.35,20.35,20.35,55
DVV15,2015-07-16 08:30,16,20.4,20.55,20.4,20.55,50
DVV15,2015-07-16 09:00,16,20.5,20.5,20.5,20.5,1
DVV15,2015-07-16 09:30,16,20.5,20.5,20.5,20.5,4
DVV15,2015-07-16 10:00,16,20.45,20.65,20.45,20.65,430
DVV15,2015-07-17 02:00,17,20.5,20.5,20.5,20.5,100
DVV15,2015-07-17 02:30,17,20.6,20.6,20.6,20.6,120
DVV15,2015-07-17 03:30,17,20.5,20.5,20.5,20.5,100
DVV15,2015-07-17 05:00,17,20.6,20.6,20.6,20.6,100
DVV15,2015-07-17 06:00,17,20.6,20.6,20.6,20.6,48
DVV15,2015-07-17 06:30,17,20.6,20.6,20.6,20.6,10
DVV15,2015-07-17 07:00,17,20.6,20.6,20.6,20.6,8
DVV15,2015-07-17 07:30,17,20.65,20.65,20.65,20.65,49
DVV15,2015-07-17 08:00,17,20.65,20.65,20.65,20.65,74
DVV15,2015-07-17 08:30,17,20.75,20.75,20.75,20.75,5
DVV15,2015-07-17 09:00,17,20.7,20.7,20.7,20.7,19
DVV15,2015-07-17 09:30,17,20.65,20.65,20.65,20.65,29
DVV15,2015-07-17 10:00,17,20.65,20.65,20.65,20.65,167
DVV15,2015-07-20 03:30,20,20.4,20.4,20.4,20.4,2
DVV15,2015-07-20 04:30,20,20.3,20.35,20.3,20.35,51
DVV15,2015-07-20 07:00,20,20.45,20.45,20.4,20.4,99
DVV15,2015-07-20 07:30,20,20.4,20.4,20.4,20.4,12
DVV15,2015-07-20 08:00,20,20.5,20.5,20.4,20.5,566
DVV15,2015-07-20 08:30,20,20.5,20.5,20.5,20.5,2
DVV15,2015-07-20 09:00,20,20.7,20.7,20.5,20.5,203
DVV15,2015-07-20 09:30,20,20.5,20.5,20.5,20.5,23
DVV15,2015-07-20 10:00,20,20.5,20.55,20.45,20.55,260
DVV15,2015-07-21 03:00,21,20.3,20.3,20.3,20.3,143
DVV15,2015-07-21 03:30,21,20.25,20.25,20.25,20.25,117
DVV15,2015-07-21 05:30,21,20.25,20.25,20.25,20.25,10
DVV15,2015-07-21 07:00,21,20.3,20.3,20.3,20.3,15
DVV15,2015-07-21 07:30,21,20.3,20.3,20.3,20.3,59
DVV15,2015-07-21 08:00,21,20.3,20.5,20.3,20.5,40
DVV15,2015-07-21 08:30,21,20.45,20.5,20.45,20.45,241
DVV15,2015-07-21 09:00,21,20.45,20.55,20.45,20.5,34
DVV15,2015-07-21 09:30,21,20.55,20.65,20.55,20.6,235
DVV15,2015-07-21 10:00,21,20.6,20.8,20.6,20.75,504
DVV15,2015-07-22 02:30,22,20.7,20.7,20.55,20.55,203
DVV15,2015-07-22 03:00,22,20.6,20.6,20.55,20.55,178
DVV15,2015-07-22 03:30,22,20.5,20.5,20.5,20.5,27
DVV15,2015-07-22 04:00,22,20.55,20.55,20.55,20.55,4
DVV15,2015-07-22 04:30,22,20.6,20.6,20.6,20.6,7
DVV15,2015-07-22 06:30,22,20.6,20.65,20.6,20.65,66
DVV15,2015-07-22 07:30,22,20.65,20.65,20.6,20.6,42
DVV15,2015-07-22 08:00,22,20.6,20.7,20.6,20.7,4
DVV15,2015-07-22 08:30,22,20.6,20.7,20.5,20.55,115
DVV15,2015-07-22 09:00,22,20.55,20.55,20.5,20.55,64
DVV15,2015-07-22 09:30,22,20.55,20.6,20.55,20.6,15
DVV15,2015-07-22 10:00,22,20.65,20.65,20.4,20.45,1166
DVV15,2015-07-22 10:30,22,20.5,20.55,20.5,20.5,30
DVV15,2015-07-22 13:30,22,20.45,20.45,20.45,20.45,2
DVV15,2015-07-22 14:00,22,20.4,20.4,20.4,20.4,2
DVV15,2015-07-22 14:30,22,20.4,20.4,20.4,20.4,8
DVV15,2015-07-23 02:00,23,20.4,20.4,20.4,20.4,56
DVV15,2015-07-23 02:30,23,20.45,20.45,20.35,20.35,155
DVV15,2015-07-23 03:00,23,20.4,20.45,20.4,20.45,21
DVV15,2015-07-23 06:00,23,20.4,20.4,20.4,20.4,1
DVV15,2015-07-23 07:00,23,20.45,20.55,20.45,20.5,88
DVV15,2015-07-23 08:00,23,20.5,20.5,20.5,20.5,18
DVV15,2015-07-23 08:30,23,20.5,20.55,20.5,20.55,22
DVV15,2015-07-23 09:00,23,20.5,20.5,20.45,20.45,135
DVV15,2015-07-23 09:30,23,20.4,20.4,20.35,20.4,216
DVV15,2015-07-23 10:00,23,20.45,20.6,20.45,20.6,1227
DVV15,2015-07-23 10:30,23,20.5,20.55,20.5,20.55,106
DVV15,2015-07-23 11:00,23,20.55,20.55,20.55,20.55,4
DVV15,2015-07-23 12:00,23,20.6,20.6,20.6,20.6,47
DVV15,2015-07-23 12:30,23,20.55,20.55,20.55,20.55,50
DVV15,2015-07-23 13:30,23,20.55,20.55,20.55,20.55,8
DVV15,2015-07-23 14:00,23,20.6,20.6,20.6,20.6,41
DVV15,2015-07-24 02:00,24,20.55,20.55,20.45,20.45,33
DVV15,2015-07-24 03:00,24,20.5,20.5,20.45,20.45,189
DVV15,2015-07-24 03:30,24,20.35,20.4,20.35,20.35,356
DVV15,2015-07-24 04:00,24,20.35,20.4,20.35,20.4,156
DVV15,2015-07-24 04:30,24,20.4,20.4,20.35,20.35,45
DVV15,2015-07-24 05:00,24,20.4,20.4,20.35,20.4,76
DVV15,2015-07-24 05:30,24,20.4,20.4,20.35,20.35,25
DVV15,2015-07-24 06:00,24,20.4,20.4,20.4,20.4,12
DVV15,2015-07-24 07:00,24,20.4,20.4,20.4,20.4,113
DVV15,2015-07-24 07:30,24,20.4,20.4,20.35,20.35,77
DVV15,2015-07-24 08:00,24,20.45,20.45,20.45,20.45,149
DVV15,2015-07-24 08:30,24,20.45,20.45,20.4,20.4,845
DVV15,2015-07-24 09:00,24,20.45,20.55,20.45,20.55,51
DVV15,2015-07-24 09:30,24,20.65,20.65,20.55,20.6,29
DVV15,2015-07-24 10:00,24,20.55,20.6,20.55,20.6,284
DVV15,2015-07-24 10:30,24,20.6,20.65,20.6,20.65,214
DVV15,2015-07-24 11:30,24,20.7,20.75,20.7,20.75,33
DVV15,2015-07-24 12:30,24,20.8,20.8,20.8,20.8,4
DVV15,2015-07-24 14:00,24,20.9,20.95,20.9,20.95,15
DVV15,2015-07-27 02:00,27,20.9,21,20.9,20.95,28
DVV15,2015-07-27 02:30,27,21,21,21,21,2
DVV15,2015-07-27 03:30,27,20.9,20.9,20.9,20.9,5
DVV15,2015-07-27 04:00,27,20.85,20.85,20.8,20.8,28
DVV15,2015-07-27 04:30,27,20.9,20.9,20.9,20.9,2
DVV15,2015-07-27 05:00,27,20.9,20.9,20.85,20.85,14
DVV15,2015-07-27 05:30,27,20.95,20.95,20.9,20.9,315
DVV15,2015-07-27 06:00,27,21.05,21.05,21.05,21.05,2
DVV15,2015-07-27 07:00,27,21.15,21.15,21,21,246
DVV15,2015-07-27 08:00,27,20.95,21,20.95,21,182
DVV15,2015-07-27 08:30,27,21.05,21.2,21.05,21.05,203
DVV15,2015-07-27 09:00,27,21,21.15,20.95,21.1,136
DVV15,2015-07-27 09:30,27,21,21.05,20.85,21.05,375
DVV15,2015-07-27 10:00,27,21.05,21.2,20.95,21.1,399
DVV15,2015-07-27 10:30,27,21.15,21.2,21.15,21.15,32
DVV15,2015-07-27 12:00,27,21.25,21.3,21.25,21.3,7
DVV15,2015-07-27 12:30,27,21.3,21.3,21.3,21.3,68
DVV15,2015-07-27 13:30,27,21.25,21.25,21.25,21.25,9
DVV15,2015-07-28 02:00,28,20.95,21.05,20.9,21.05,108
DVV15,2015-07-28 03:30,28,21,21,20.9,20.9,112
DVV15,2015-07-28 04:30,28,20.8,20.8,20.7,20.7,13
DVV15,2015-07-28 05:00,28,20.75,20.75,20.7,20.7,3
DVV15,2015-07-28 05:30,28,20.75,20.75,20.75,20.75,12
DVV15,2015-07-28 06:00,28,20.75,20.75,20.75,20.75,10
DVV15,2015-07-28 06:30,28,20.7,20.7,20.65,20.65,103
DVV15,2015-07-28 07:30,28,20.85,20.85,20.85,20.85,17
DVV15,2015-07-28 08:00,28,20.95,20.95,20.9,20.9,11
DVV15,2015-07-28 08:30,28,20.95,20.95,20.9,20.95,292
DVV15,2015-07-28 09:00,28,20.95,21,20.95,21,42
DVV15,2015-07-28 09:30,28,20.9,20.9,20.7,20.7,41
DVV15,2015-07-28 10:00,28,20.7,20.75,20.65,20.7,292
DVV15,2015-07-28 10:30,28,20.7,20.7,20.65,20.7,166
DVV15,2015-07-28 11:30,28,20.65,20.65,20.65,20.65,14
DVV15,2015-07-28 14:00,28,20.55,20.55,20.55,20.55,1
DVV15,2015-07-29 02:00,29,20.4,20.45,20.4,20.4,87
DVV15,2015-07-29 02:30,29,20.35,20.45,20.35,20.45,52
DVV15,2015-07-29 03:00,29,20.4,20.55,20.4,20.55,74
DVV15,2015-07-29 03:30,29,20.5,20.5,20.5,20.5,26
DVV15,2015-07-29 04:00,29,20.45,20.45,20.45,20.45,2
DVV15,2015-07-29 05:30,29,20.5,20.5,20.5,20.5,37
DVV15,2015-07-29 06:00,29,20.5,20.5,20.5,20.5,23
DVV15,2015-07-29 07:30,29,20.5,20.55,20.5,20.55,10
DVV15,2015-07-29 08:00,29,20.5,20.5,20.5,20.5,3
DVV15,2015-07-29 08:30,29,20.5,20.5,20.45,20.5,73
DVV15,2015-07-29 09:00,29,20.4,20.4,20.4,20.4,32
DVV15,2015-07-29 09:30,29,20.4,20.4,20.4,20.4,48
DVV15,2015-07-29 10:00,29,20.4,20.6,20.4,20.5,324
DVV15,2015-07-29 10:30,29,20.5,20.5,20.5,20.5,7
DVV15,2015-07-29 11:00,29,20.55,20.55,20.55,20.55,14
DVV15,2015-07-29 13:00,29,20.5,20.5,20.5,20.5,3
DVV15,2015-07-29 14:00,29,20.5,20.5,20.45,20.45,14
DVV15,2015-07-30 02:00,30,20.5,20.5,20.5,20.5,14
DVV15,2015-07-30 02:30,30,20.6,20.6,20.6,20.6,34
DVV15,2015-07-30 03:00,30,20.6,20.6,20.6,20.6,9
DVV15,2015-07-30 03:30,30,20.6,20.6,20.55,20.55,13
DVV15,2015-07-30 05:00,30,20.5,20.5,20.45,20.45,12
DVV15,2015-07-30 05:30,30,20.5,20.5,20.5,20.5,1
DVV15,2015-07-30 06:00,30,20.5,20.5,20.5,20.5,47
DVV15,2015-07-30 06:30,30,20.45,20.45,20.45,20.45,24
DVV15,2015-07-30 07:00,30,20.5,20.5,20.5,20.5,5
DVV15,2015-07-30 07:30,30,20.55,20.55,20.55,20.55,10
DVV15,2015-07-30 08:30,30,20.55,20.9,20.55,20.85,211
DVV15,2015-07-30 09:00,30,20.85,20.9,20.8,20.8,84
DVV15,2015-07-30 09:30,30,20.75,20.85,20.75,20.85,12
DVV15,2015-07-30 10:00,30,20.75,20.75,20.65,20.7,302
DVV15,2015-07-30 10:30,30,20.65,20.65,20.55,20.6,306
DVV15,2015-07-30 11:00,30,20.6,20.6,20.6,20.6,9
DVV15,2015-07-30 14:00,30,20.6,20.65,20.6,20.65,22
DVV15,2015-07-31 02:00,31,20.55,20.55,20.55,20.55,10
DVV15,2015-07-31 02:30,31,20.45,20.45,20.4,20.4,21
DVV15,2015-07-31 03:00,31,20.45,20.45,20.45,20.45,100
DVV15,2015-07-31 03:30,31,20.45,20.45,20.4,20.4,46
DVV15,2015-07-31 04:00,31,20.45,20.45,20.45,20.45,53
DVV15,2015-07-31 04:30,31,20.5,20.5,20.5,20.5,18
DVV15,2015-07-31 05:30,31,20.5,20.5,20.5,20.5,25
DVV15,2015-07-31 06:00,31,20.5,20.5,20.5,20.5,40
DVV15,2015-07-31 07:00,31,20.5,20.5,20.5,20.5,17
DVV15,2015-07-31 07:30,31,20.5,20.5,20.45,20.45,18
DVV15,2015-07-31 08:00,31,20.45,20.5,20.45,20.5,14
DVV15,2015-07-31 08:30,31,20.5,20.55,20.5,20.55,48
DVV15,2015-07-31 09:00,31,20.5,20.5,20.4,20.4,25
DVV15,2015-07-31 09:30,31,20.45,20.45,20.35,20.35,23
DVV15,2015-07-31 10:00,31,20.4,20.45,20.4,20.4,139
DVV15,2015-07-31 10:30,31,20.45,20.45,20.45,20.45,98
DVV15,2015-07-31 11:00,31,20.45,20.45,20.45,20.45,32
DVV15,2015-07-31 11:30,31,20.45,20.45,20.45,20.45,20
DVV15,2015-07-31 12:00,31,20.45,20.45,20.45,20.45,10
DVV15,2015-07-31 12:30,31,20.45,20.45,20.45,20.45,65
DVV15,2015-07-31 13:00,31,20.55,20.55,20.55,20.55,44
DVV15,2015-07-31 14:00,31,20.5,20.5,20.4,20.4,22
DVV15,2015-08-03 02:30,3,20.4,20.4,20.35,20.35,16
DVV15,2015-08-03 03:00,3,20.35,20.4,20.35,20.4,36
DVV15,2015-08-03 03:30,3,20.35,20.35,20.35,20.35,20
DVV15,2015-08-03 04:00,3,20.3,20.3,20.3,20.3,13
DVV15,2015-08-03 04:30,3,20.35,20.35,20.35,20.35,6
DVV15,2015-08-03 05:00,3,20.35,20.35,20.35,20.35,1
DVV15,2015-08-03 05:30,3,20.3,20.3,20.25,20.25,62
DVV15,2015-08-03 08:30,3,20.3,20.35,20.3,20.3,56
DVV15,2015-08-03 09:00,3,20.3,20.3,20.3,20.3,32
DVV15,2015-08-03 09:30,3,20.3,20.3,20.3,20.3,4
DVV15,2015-08-03 10:00,3,20.3,20.3,20.1,20.25,572
DVV15,2015-08-03 10:30,3,20.15,20.2,20.15,20.2,14
DVV15,2015-08-03 11:30,3,20.25,20.25,20.25,20.25,44
DVV15,2015-08-03 12:00,3,20.45,20.45,20.45,20.45,23
DVV15,2015-08-03 13:00,3,20.5,20.5,20.5,20.5,1
DVV15,2015-08-03 13:30,3,20.5,20.5,20.45,20.45,11
DVV15,2015-08-03 14:00,3,20.4,20.4,20.4,20.4,1
DVV15,2015-08-04 02:00,4,20.2,20.3,20.2,20.25,131
DVV15,2015-08-04 02:30,4,20.25,20.25,20.2,20.2,41
DVV15,2015-08-04 03:00,4,20.2,20.2,20.1,20.1,92
DVV15,2015-08-04 03:30,4,20.1,20.1,20.1,20.1,32
DVV15,2015-08-04 04:00,4,20.1,20.1,20.1,20.1,12
DVV15,2015-08-04 05:00,4,20.1,20.1,20.1,20.1,13
DVV15,2015-08-04 05:30,4,20.1,20.15,20.1,20.15,21
DVV15,2015-08-04 06:30,4,20.15,20.15,20.1,20.1,41
DVV15,2015-08-04 07:30,4,20.15,20.15,20.1,20.1,16
DVV15,2015-08-04 08:00,4,20.1,20.15,20.1,20.15,49
DVV15,2015-08-04 08:30,4,20.1,20.15,20.1,20.15,109
DVV15,2015-08-04 09:00,4,20.1,20.1,20.1,20.1,20
DVV15,2015-08-04 09:30,4,20.05,20.1,20.05,20.1,266
DVV15,2015-08-04 10:00,4,20.1,20.1,20,20,654
DVV15,2015-08-04 10:30,4,20,20.05,20,20.05,9
DVV15,2015-08-04 11:00,4,20.05,20.05,20,20.05,71
DVV15,2015-08-04 11:30,4,20,20.1,20,20.1,17
DVV15,2015-08-04 12:00,4,20.05,20.1,20.05,20.1,24
DVV15,2015-08-04 12:30,4,20.1,20.1,20.1,20.1,25
DVV15,2015-08-04 13:00,4,20.1,20.1,20.1,20.1,12
DVV15,2015-08-04 13:30,4,20.1,20.1,20.1,20.1,6
DVV15,2015-08-05 02:00,5,20,20,19.9,19.9,145
DVV15,2015-08-05 02:30,5,19.9,19.9,19.8,19.9,88
DVV15,2015-08-05 03:00,5,19.9,19.9,19.8,19.8,250
DVV15,2015-08-05 03:30,5,19.85,19.85,19.85,19.85,52
DVV15,2015-08-05 04:00,5,19.85,19.85,19.85,19.85,50
DVV15,2015-08-05 04:30,5,19.8,19.85,19.8,19.85,168
DVV15,2015-08-05 05:00,5,19.85,19.9,19.85,19.9,36
DVV15,2015-08-05 05:30,5,19.8,19.8,19.8,19.8,23
DVV15,2015-08-05 06:30,5,19.8,19.8,19.8,19.8,3
DVV15,2015-08-05 07:30,5,19.75,19.75,19.75,19.75,16
DVV15,2015-08-05 08:00,5,19.8,19.8,19.8,19.8,13
DVV15,2015-08-05 08:30,5,19.75,19.75,19.7,19.7,69
DVV15,2015-08-05 09:00,5,19.7,19.75,19.65,19.7,487
DVV15,2015-08-05 09:30,5,19.7,19.75,19.7,19.75,232
DVV15,2015-08-05 10:00,5,19.8,19.8,19.7,19.7,438
DVV15,2015-08-05 10:30,5,19.75,19.75,19.75,19.75,90
DVV15,2015-08-05 11:30,5,19.9,19.9,19.9,19.9,3
DVV15,2015-08-05 12:30,5,20,20,20,20,56
DVV15,2015-08-05 13:00,5,20,20,20,20,3
DVV15,2015-08-05 13:30,5,20,20,19.95,19.95,18
DVV15,2015-08-05 14:00,5,20,20,20,20,43
DVV15,2015-08-06 02:00,6,19.95,20.05,19.9,20.05,69
DVV15,2015-08-06 02:30,6,19.95,19.95,19.9,19.9,85
DVV15,2015-08-06 03:00,6,19.85,19.9,19.85,19.85,87
DVV15,2015-08-06 04:00,6,19.9,19.9,19.9,19.9,8
DVV15,2015-08-06 04:30,6,19.9,19.9,19.9,19.9,13
DVV15,2015-08-06 05:00,6,19.85,19.85,19.85,19.85,2
DVV15,2015-08-06 05:30,6,19.85,19.9,19.85,19.85,126
DVV15,2015-08-06 06:00,6,19.85,19.9,19.85,19.85,133
DVV15,2015-08-06 06:30,6,19.85,19.85,19.75,19.75,65
DVV15,2015-08-06 07:00,6,19.75,19.85,19.75,19.85,95
DVV15,2015-08-06 07:30,6,19.8,19.85,19.8,19.8,23
DVV15,2015-08-06 08:30,6,19.8,19.85,19.8,19.85,133
DVV15,2015-08-06 09:00,6,19.95,19.95,19.9,19.9,28
DVV15,2015-08-06 09:30,6,20.05,20.05,19.9,20,76
DVV15,2015-08-06 10:00,6,20.05,20.15,20.05,20.1,381
DVV15,2015-08-06 10:30,6,20.15,20.35,20.15,20.35,128
DVV15,2015-08-06 11:00,6,20.35,20.35,20.35,20.35,5
DVV15,2015-08-06 12:00,6,20.15,20.15,20.1,20.1,25
DVV15,2015-08-06 12:30,6,20.1,20.1,20.1,20.1,22
DVV15,2015-08-06 13:00,6,20.1,20.1,20.1,20.1,50
DVV15,2015-08-06 13:30,6,20.05,20.1,20.05,20.1,15
DVV15,2015-08-06 14:00,6,20.1,20.2,20.1,20.2,94
DVV15,2015-08-06 14:30,6,20.05,20.05,20.05,20.05,10
DVV15,2015-08-07 02:00,7,20.2,20.25,20.2,20.2,35
DVV15,2015-08-07 02:30,7,20.25,20.25,20.2,20.2,69
DVV15,2015-08-07 03:00,7,20.2,20.2,20.2,20.2,1
DVV15,2015-08-07 03:30,7,20.15,20.15,20.15,20.15,3
DVV15,2015-08-07 04:30,7,20.15,20.15,20.15,20.15,10
DVV15,2015-08-07 05:00,7,20.2,20.2,20.2,20.2,1
DVV15,2015-08-07 05:30,7,20.2,20.2,20.2,20.2,48
DVV15,2015-08-07 06:00,7,20.2,20.25,20.2,20.25,69
DVV15,2015-08-07 06:30,7,20.25,20.25,20.25,20.25,31
DVV15,2015-08-07 07:00,7,20.25,20.25,20.25,20.25,24
DVV15,2015-08-07 07:30,7,20.15,20.2,20.05,20.1,209
DVV15,2015-08-07 08:00,7,20.05,20.2,20.05,20.15,73
DVV15,2015-08-07 08:30,7,20.25,20.3,20.1,20.1,92
DVV15,2015-08-07 09:00,7,20.15,20.2,20.15,20.2,57
DVV15,2015-08-07 09:30,7,20.15,20.2,20.1,20.2,105
DVV15,2015-08-07 10:00,7,20.2,20.4,20.15,20.4,186
DVV15,2015-08-07 10:30,7,20.4,20.4,20.4,20.4,40
DVV15,2015-08-07 11:00,7,20.35,20.4,20.35,20.4,23
DVV15,2015-08-07 14:00,7,20.2,20.2,20.2,20.2,10
DVV15,2015-08-07 14:30,7,20.25,20.25,20.15,20.15,7
DVV15,2015-08-10 02:00,10,20.35,20.35,20.1,20.15,28
DVV15,2015-08-10 02:30,10,20.15,20.15,20.15,20.15,3
DVV15,2015-08-10 03:00,10,20.2,20.25,20.2,20.25,155
DVV15,2015-08-10 03:30,10,20.2,20.2,20.15,20.15,29
DVV15,2015-08-10 04:00,10,20.15,20.15,20.15,20.15,46
DVV15,2015-08-10 05:00,10,20.1,20.1,20.1,20.1,1
DVV15,2015-08-10 05:30,10,20.1,20.1,20.1,20.1,43
DVV15,2015-08-10 07:00,10,20.05,20.05,20.05,20.05,50
DVV15,2015-08-10 07:30,10,20,20,20,20,1
DVV15,2015-08-10 08:00,10,20.05,20.1,20.05,20.1,19
DVV15,2015-08-10 08:30,10,20.05,20.1,20.05,20.05,120
DVV15,2015-08-10 09:00,10,20.05,20.05,20.05,20.05,52
DVV15,2015-08-10 09:30,10,20.05,20.05,20.05,20.05,34
DVV15,2015-08-10 10:00,10,20,20.05,20,20,293
DVV15,2015-08-10 10:30,10,20,20,19.95,19.95,17
DVV15,2015-08-10 11:30,10,20.1,20.1,20.1,20.1,2
DVV15,2015-08-10 12:00,10,20,20,19.95,19.95,26
DVV15,2015-08-10 14:00,10,19.95,19.95,19.95,19.95,4
DVV15,2015-08-10 14:30,10,19.9,19.95,19.9,19.95,17
DVV15,2015-08-11 02:00,11,20.15,20.2,20.15,20.2,10
DVV15,2015-08-11 02:30,11,20.25,20.25,20.25,20.25,78
DVV15,2015-08-11 03:00,11,20.15,20.15,20.15,20.15,4
DVV15,2015-08-11 03:30,11,20.15,20.15,20.15,20.15,6
DVV15,2015-08-11 05:30,11,20.35,20.4,20.35,20.35,13
DVV15,2015-08-11 06:00,11,20.4,20.4,20.3,20.3,29
DVV15,2015-08-11 06:30,11,20.4,20.4,20.4,20.4,3
DVV15,2015-08-11 07:00,11,20.45,20.5,20.45,20.5,25
DVV15,2015-08-11 07:30,11,20.5,20.6,20.5,20.6,6
DVV15,2015-08-11 08:00,11,20.65,20.7,20.45,20.45,173
DVV15,2015-08-11 08:30,11,20.45,20.45,20.35,20.4,75
DVV15,2015-08-11 09:00,11,20.4,20.4,20.4,20.4,53
DVV15,2015-08-11 09:30,11,20.3,20.3,20.25,20.3,255
DVV15,2015-08-11 10:00,11,20.4,20.5,20.35,20.5,406
DVV15,2015-08-11 10:30,11,20.5,20.6,20.45,20.6,117
DVV15,2015-08-11 11:00,11,20.6,20.6,20.6,20.6,36
DVV15,2015-08-11 11:30,11,20.55,20.55,20.55,20.55,3
DVV15,2015-08-11 13:00,11,20.65,20.65,20.65,20.65,4
DVV15,2015-08-11 13:30,11,20.65,20.65,20.65,20.65,1
DVV15,2015-08-12 02:30,12,20.95,21.15,20.95,21.05,264
DVV15,2015-08-12 03:00,12,21,21.1,20.95,20.95,69
DVV15,2015-08-12 03:30,12,21.1,21.3,21.1,21.3,30
DVV15,2015-08-12 04:00,12,21.3,21.4,21.25,21.25,232
DVV15,2015-08-12 04:30,12,21.1,21.1,21.1,21.1,50
DVV15,2015-08-12 05:00,12,21.2,21.2,21.05,21.05,111
DVV15,2015-08-12 05:30,12,20.9,20.95,20.9,20.9,207
DVV15,2015-08-12 06:00,12,20.95,21,20.95,20.95,100
DVV15,2015-08-12 06:30,12,21.05,21.05,21,21,16
DVV15,2015-08-12 07:00,12,20.95,21,20.95,21,217
DVV15,2015-08-12 07:30,12,20.95,21.05,20.95,21.05,74
DVV15,2015-08-12 08:00,12,21.05,21.15,21.05,21.15,25
DVV15,2015-08-12 08:30,12,21.2,21.35,21.15,21.15,91
DVV15,2015-08-12 09:00,12,21.15,21.3,21.15,21.25,100
DVV15,2015-08-12 09:30,12,21.3,21.3,21.25,21.3,66
DVV15,2015-08-12 10:00,12,21.25,21.35,21.25,21.35,105
DVV15,2015-08-12 10:30,12,21.25,21.25,21.15,21.2,140
DVV15,2015-08-12 11:00,12,21.15,21.15,21.15,21.15,31
DVV15,2015-08-12 11:30,12,21.05,21.05,21,21.05,16
DVV15,2015-08-12 13:00,12,20.9,21,20.9,21,22
DVV15,2015-08-12 13:30,12,20.9,20.9,20.9,20.9,9
DVV15,2015-08-12 14:30,12,20.75,20.75,20.7,20.7,21
DVV15,2015-08-13 02:00,13,20.65,20.8,20.65,20.8,285
DVV15,2015-08-13 02:30,13,20.75,20.8,20.7,20.75,158
DVV15,2015-08-13 03:00,13,20.75,20.8,20.75,20.8,64
DVV15,2015-08-13 03:30,13,20.8,20.8,20.7,20.7,152
DVV15,2015-08-13 04:00,13,20.7,20.7,20.65,20.7,119
DVV15,2015-08-13 04:30,13,20.75,20.75,20.7,20.7,30
DVV15,2015-08-13 06:00,13,20.75,20.75,20.75,20.75,196
DVV15,2015-08-13 06:30,13,20.75,20.8,20.75,20.8,48
DVV15,2015-08-13 07:30,13,20.75,20.75,20.75,20.75,62
DVV15,2015-08-13 08:00,13,20.8,20.8,20.8,20.8,1
DVV15,2015-08-13 08:30,13,20.8,20.8,20.75,20.75,11
DVV15,2015-08-13 09:00,13,20.9,20.95,20.9,20.95,295
DVV15,2015-08-13 09:30,13,20.9,20.95,20.85,20.85,43
DVV15,2015-08-13 10:00,13,20.95,21,20.8,20.9,488
DVV15,2015-08-13 10:30,13,20.85,20.85,20.75,20.75,227
DVV15,2015-08-13 11:30,13,20.75,20.75,20.75,20.75,9
DVV15,2015-08-13 12:00,13,20.75,20.75,20.75,20.75,10
DVV15,2015-08-13 12:30,13,20.75,20.75,20.75,20.75,13
DVV15,2015-08-13 13:00,13,20.75,20.75,20.75,20.75,10
DVV15,2015-08-13 14:30,13,20.8,20.8,20.8,20.8,42
DVV15,2015-08-14 02:00,14,20.7,20.7,20.6,20.6,45
DVV15,2015-08-14 02:30,14,20.6,20.6,20.5,20.5,177
DVV15,2015-08-14 03:00,14,20.55,20.55,20.55,20.55,10
DVV15,2015-08-14 03:30,14,20.55,20.55,20.55,20.55,10
DVV15,2015-08-14 04:00,14,20.65,20.7,20.65,20.7,69
DVV15,2015-08-14 04:30,14,20.7,20.75,20.7,20.75,35
DVV15,2015-08-14 05:00,14,20.75,20.8,20.75,20.8,132
DVV15,2015-08-14 06:00,14,20.9,20.9,20.9,20.9,2
DVV15,2015-08-14 07:30,14,20.85,20.85,20.85,20.85,2
DVV15,2015-08-14 08:00,14,20.85,20.85,20.85,20.85,18
DVV15,2015-08-14 08:30,14,20.85,20.85,20.8,20.8,281
DVV15,2015-08-14 09:00,14,20.85,20.95,20.85,20.95,56
DVV15,2015-08-14 09:30,14,20.95,20.95,20.95,20.95,18
DVV15,2015-08-14 10:00,14,20.9,20.95,20.9,20.95,241
DVV15,2015-08-14 10:30,14,20.95,20.95,20.85,20.85,194
DVV15,2015-08-14 11:00,14,20.85,20.85,20.85,20.85,33
DVV15,2015-08-14 13:00,14,20.8,20.8,20.8,20.8,3
DVV15,2015-08-14 14:00,14,20.8,20.8,20.7,20.7,4
DVV15,2015-08-14 14:30,14,20.75,20.75,20.75,20.75,5
DVV15,2015-08-17 02:00,17,20.8,20.8,20.75,20.8,15
DVV15,2015-08-17 02:30,17,20.85,20.95,20.85,20.95,150
DVV15,2015-08-17 03:00,17,20.95,20.95,20.9,20.95,43
DVV15,2015-08-17 03:30,17,20.95,20.95,20.9,20.9,106
DVV15,2015-08-17 04:00,17,20.9,20.95,20.9,20.95,93
DVV15,2015-08-17 04:30,17,20.95,20.95,20.95,20.95,95
DVV15,2015-08-17 05:30,17,20.95,20.95,20.95,20.95,2
DVV15,2015-08-17 06:00,17,20.95,20.95,20.95,20.95,28
DVV15,2015-08-17 06:30,17,20.95,20.95,20.9,20.95,172
DVV15,2015-08-17 07:00,17,21,21.25,21,21.25,330
DVV15,2015-08-17 07:30,17,21.3,21.55,21.3,21.4,513
DVV15,2015-08-17 08:00,17,21.35,21.35,21.35,21.35,11
DVV15,2015-08-17 08:30,17,21.35,21.4,21.35,21.35,202
DVV15,2015-08-17 09:00,17,21.2,21.2,20.95,21,839
DVV15,2015-08-17 09:30,17,20.95,21,20.95,20.95,74
DVV15,2015-08-17 10:00,17,20.85,20.9,20.8,20.8,1077
DVV15,2015-08-17 10:30,17,20.85,20.95,20.85,20.85,257
DVV15,2015-08-17 13:30,17,20.9,20.9,20.9,20.9,1
DVV15,2015-08-17 14:00,17,20.9,20.9,20.9,20.9,2
DVV15,2015-08-18 02:30,18,20.9,20.9,20.9,20.9,3
DVV15,2015-08-18 03:00,18,20.95,20.95,20.95,20.95,40
DVV15,2015-08-18 03:30,18,20.95,20.95,20.95,20.95,2
DVV15,2015-08-18 05:00,18,21.05,21.05,21.05,21.05,1
DVV15,2015-08-18 05:30,18,21.05,21.05,21.05,21.05,40
DVV15,2015-08-18 06:00,18,21.05,21.05,21.05,21.05,10
DVV15,2015-08-18 06:30,18,21.05,21.05,21.05,21.05,53
DVV15,2015-08-18 07:00,18,21,21,21,21,19
DVV15,2015-08-18 07:30,18,21.05,21.05,21.05,21.05,1
DVV15,2015-08-18 08:00,18,21,21,21,21,45
DVV15,2015-08-18 08:30,18,21.05,21.1,21.05,21.05,36
DVV15,2015-08-18 09:00,18,21.1,21.1,21,21,51
DVV15,2015-08-18 09:30,18,21.05,21.1,21,21.05,63
DVV15,2015-08-18 10:00,18,21.05,21.15,21,21.1,896
DVV15,2015-08-18 10:30,18,21.1,21.1,21.05,21.05,25
DVV15,2015-08-18 11:00,18,21.05,21.05,21.05,21.05,2
DVV15,2015-08-18 11:30,18,21.05,21.05,21.05,21.05,23
DVV15,2015-08-18 12:00,18,21.05,21.05,21.05,21.05,65
DVV15,2015-08-18 14:00,18,21.1,21.1,21.1,21.1,30
DVV15,2015-08-18 14:30,18,21.1,21.1,21.05,21.05,34
DVV15,2015-08-19 02:00,19,21.65,21.65,21.25,21.5,177
DVV15,2015-08-19 02:30,19,21.5,21.5,21.45,21.5,99
DVV15,2015-08-19 03:00,19,21.5,21.6,21.5,21.6,132
DVV15,2015-08-19 03:30,19,21.55,21.55,21.4,21.5,51
DVV15,2015-08-19 04:00,19,21.45,21.45,21.45,21.45,99
DVV15,2015-08-19 04:30,19,21.4,21.4,21.35,21.35,620
DVV15,2015-08-19 05:00,19,21.3,21.3,21.2,21.2,26
DVV15,2015-08-19 05:30,19,21.25,21.25,21.25,21.25,8
DVV15,2015-08-19 06:00,19,21.15,21.25,21.15,21.25,20
DVV15,2015-08-19 07:00,19,21.3,21.4,21.3,21.4,25
DVV15,2015-08-19 07:30,19,21.35,21.35,21.3,21.3,85
DVV15,2015-08-19 08:00,19,21.3,21.4,21.3,21.3,101
DVV15,2015-08-19 08:30,19,21.25,21.5,21.25,21.4,445
DVV15,2015-08-19 09:00,19,21.4,21.4,21.2,21.3,172
DVV15,2015-08-19 09:30,19,21.3,21.6,21.25,21.55,168
DVV15,2015-08-19 10:00,19,21.5,21.7,21.5,21.65,643
DVV15,2015-08-19 10:30,19,21.65,21.7,21.5,21.55,163
DVV15,2015-08-19 12:30,19,21.4,21.4,21.4,21.4,2
DVV15,2015-08-19 13:00,19,21.3,21.35,21.25,21.3,223
DVV15,2015-08-19 13:30,19,21.4,21.4,21.4,21.4,5
DVV15,2015-08-19 14:00,19,21.5,21.5,21.5,21.5,12
DVV15,2015-08-19 14:30,19,21.6,21.6,21.6,21.6,9
DVV15,2015-08-20 02:00,20,21.95,21.95,21.65,21.7,89
DVV15,2015-08-20 02:30,20,21.65,21.7,21.6,21.7,192
DVV15,2015-08-20 03:00,20,21.65,21.7,21.65,21.65,7
DVV15,2015-08-20 03:30,20,21.7,21.8,21.7,21.8,38
DVV15,2015-08-20 04:00,20,21.8,21.8,21.7,21.7,532
DVV15,2015-08-20 04:30,20,21.65,21.65,21.65,21.65,35
DVV15,2015-08-20 05:00,20,21.75,21.75,21.7,21.7,37
DVV15,2015-08-20 05:30,20,21.7,21.7,21.6,21.65,670
DVV15,2015-08-20 06:00,20,21.65,21.65,21.65,21.65,3
DVV15,2015-08-20 06:30,20,21.7,21.7,21.5,21.6,292
DVV15,2015-08-20 07:00,20,21.6,21.75,21.6,21.65,64
DVV15,2015-08-20 07:30,20,21.65,21.65,21.5,21.6,136
DVV15,2015-08-20 08:00,20,21.55,21.7,21.55,21.7,85
DVV15,2015-08-20 08:30,20,21.7,21.8,21.65,21.75,158
DVV15,2015-08-20 09:00,20,21.7,21.85,21.7,21.85,299
DVV15,2015-08-20 09:30,20,21.9,21.9,21.75,21.8,241
DVV15,2015-08-20 10:00,20,21.9,22,21.7,21.75,1646
DVV15,2015-08-20 10:30,20,21.7,21.8,21.65,21.7,488
DVV15,2015-08-20 11:00,20,21.7,21.75,21.7,21.75,19
DVV15,2015-08-20 11:30,20,21.85,21.85,21.85,21.85,3
DVV15,2015-08-20 12:00,20,21.7,21.7,21.7,21.7,4
DVV15,2015-08-20 12:30,20,21.7,21.85,21.7,21.7,37
DVV15,2015-08-20 13:00,20,21.75,21.75,21.75,21.75,2
DVV15,2015-08-20 13:30,20,21.85,22,21.85,22,11
DVV15,2015-08-20 14:30,20,21.85,21.85,21.85,21.85,2
DVV15,2015-08-21 02:00,21,22.35,22.45,22.25,22.25,245
DVV15,2015-08-21 02:30,21,22.25,22.6,22.2,22.25,453
DVV15,2015-08-21 03:00,21,22.3,22.3,22.1,22.1,94
DVV15,2015-08-21 03:30,21,22.1,22.2,22.1,22.1,60
DVV15,2015-08-21 04:00,21,22.05,22.05,21.95,22,141
DVV15,2015-08-21 04:30,21,22.05,22.2,22,22.2,60
DVV15,2015-08-21 05:00,21,22.2,22.4,22,22.35,152
DVV15,2015-08-21 05:30,21,22.35,22.4,22.25,22.3,111
DVV15,2015-08-21 06:00,21,22.3,22.35,22.25,22.3,52
DVV15,2015-08-21 06:30,21,22.25,22.35,22.15,22.35,69
DVV15,2015-08-21 07:00,21,22.35,22.55,22.35,22.45,127
DVV15,2015-08-21 07:30,21,22.45,22.5,22.3,22.35,160
DVV15,2015-08-21 08:00,21,22.35,22.5,22.3,22.5,82
DVV15,2015-08-21 08:30,21,22.45,22.6,22.25,22.4,277
DVV15,2015-08-21 09:00,21,22.4,22.5,22.05,22.5,275
DVV15,2015-08-21 09:30,21,22.5,22.9,22.5,22.85,289
DVV15,2015-08-21 10:00,21,22.85,23.05,22.85,22.9,876
DVV15,2015-08-21 10:30,21,22.95,23.1,22.85,22.85,304
DVV15,2015-08-21 11:00,21,22.9,22.9,22.85,22.9,171
DVV15,2015-08-21 11:30,21,22.95,23.05,22.95,23.05,17
DVV15,2015-08-21 12:00,21,23.05,23.05,23,23,39
DVV15,2015-08-21 12:30,21,23,23,22.9,22.95,8
DVV15,2015-08-21 13:30,21,23.2,23.3,23.2,23.25,19
DVV15,2015-08-21 14:00,21,23.25,23.25,23.25,23.25,1
DVV15,2015-08-21 14:30,21,23.25,23.6,23.25,23.6,29
DVV15,2015-08-24 02:00,24,25,25.15,24.55,24.55,465
DVV15,2015-08-24 02:30,24,24.4,24.6,24.15,24.25,345
DVV15,2015-08-24 03:00,24,24.1,24.2,24,24.15,211
DVV15,2015-08-24 03:30,24,24.2,24.35,24.1,24.2,87
DVV15,2015-08-24 04:00,24,24.1,24.15,23.75,23.8,907
DVV15,2015-08-24 04:30,24,23.9,24.05,23.65,24.05,276
DVV15,2015-08-24 05:00,24,24.1,24.65,24.1,24.65,161
DVV15,2015-08-24 05:30,24,24.7,24.7,24.4,24.4,187
DVV15,2015-08-24 06:00,24,24.4,24.45,24.3,24.45,362
DVV15,2015-08-24 06:30,24,24.45,25,24.45,24.9,946
DVV15,2015-08-24 07:00,24,25,25.2,24.75,25.1,434
DVV15,2015-08-24 07:30,24,25.05,25.05,24.5,24.9,872
DVV15,2015-08-24 08:00,24,25.15,26.2,25.15,25.55,298
DVV15,2015-08-24 08:30,24,25.6,26.45,24.4,24.4,1793
DVV15,2015-08-24 09:00,24,24.45,24.45,23.9,24.25,1384
DVV15,2015-08-24 09:30,24,24.2,24.4,24,24.05,640
DVV15,2015-08-24 10:00,24,24.05,24.55,24,24.4,1291
DVV15,2015-08-24 10:30,24,24.4,24.4,24.15,24.25,654
DVV15,2015-08-24 11:00,24,24.2,24.35,23.7,23.7,475
DVV15,2015-08-24 11:30,24,23.7,23.8,23.6,23.75,23
DVV15,2015-08-24 12:00,24,23.55,23.9,23.5,23.9,102
DVV15,2015-08-24 12:30,24,24.05,24.2,24.05,24.2,63
DVV15,2015-08-24 13:00,24,24.65,24.9,24.65,24.9,16
DVV15,2015-08-24 13:30,24,24.65,25.4,24.65,25.25,104
DVV15,2015-08-24 14:00,24,25.5,25.8,25.35,25.7,202
DVV15,2015-08-24 14:30,24,25.6,25.6,24.5,24.5,15
DVV15,2015-08-25 02:00,25,24.35,25.5,24.35,24.45,459
DVV15,2015-08-25 02:30,25,24.5,24.5,24.15,24.35,427
DVV15,2015-08-25 03:00,25,24.2,24.3,23.8,23.9,1909
DVV15,2015-08-25 03:30,25,23.9,24.1,23.8,23.8,884
DVV15,2015-08-25 04:00,25,23.85,24,23.6,23.75,182
DVV15,2015-08-25 04:30,25,23.7,23.85,23.65,23.85,217
DVV15,2015-08-25 05:00,25,23.8,24,23.3,23.3,382
DVV15,2015-08-25 05:30,25,23.2,23.6,23.05,23.6,157
DVV15,2015-08-25 06:00,25,23.6,23.65,23.2,23.25,258
DVV15,2015-08-25 06:30,25,23.35,23.65,23.2,23.45,130
DVV15,2015-08-25 07:00,25,23.7,23.95,23.7,23.95,58
DVV15,2015-08-25 07:30,25,23.75,23.85,23.65,23.7,75
DVV15,2015-08-25 08:00,25,23.7,23.75,23.6,23.65,117
DVV15,2015-08-25 08:30,25,23.8,23.9,23.8,23.85,122
DVV15,2015-08-25 09:00,25,23.9,23.95,23.8,23.9,67
DVV15,2015-08-25 09:30,25,23.9,24,23.85,23.95,180
DVV15,2015-08-25 10:00,25,23.9,23.95,23.7,23.95,750
DVV15,2015-08-25 10:30,25,23.95,24.05,23.85,24.05,130
DVV15,2015-08-25 12:30,25,24.55,24.75,24.55,24.6,48
DVV15,2015-08-25 13:00,25,24.6,24.7,24.6,24.7,26
DVV15,2015-08-25 14:00,25,24.7,24.95,24.7,24.95,19
DVV15,2015-08-25 14:30,25,25.4,25.65,25.25,25.65,44
DVV15,2015-08-26 02:00,26,25,25.05,24.9,24.9,108
DVV15,2015-08-26 02:30,26,25.05,25.05,24.9,25,90
DVV15,2015-08-26 03:00,26,24.9,24.9,24.2,24.5,363
DVV15,2015-08-26 03:30,26,24.45,24.65,24.3,24.45,217
DVV15,2015-08-26 04:00,26,24.45,24.6,24.4,24.5,61
DVV15,2015-08-26 04:30,26,24.5,24.75,24.5,24.7,223
DVV15,2015-08-26 05:00,26,24.55,24.7,24.55,24.65,253
DVV15,2015-08-26 05:30,26,24.6,24.6,24.4,24.45,89
DVV15,2015-08-26 06:00,26,24.45,24.45,24.35,24.35,613
DVV15,2015-08-26 06:30,26,24.45,24.45,24.45,24.45,11
DVV15,2015-08-26 07:00,26,24.5,24.6,24.45,24.45,426
DVV15,2015-08-26 07:30,26,24.4,24.5,24.3,24.45,39
DVV15,2015-08-26 08:00,26,24.4,24.5,24.35,24.5,110
DVV15,2015-08-26 08:30,26,24.55,25.2,24.5,25,1080
DVV15,2015-08-26 09:00,26,25,25.1,24.85,24.9,186
DVV15,2015-08-26 09:30,26,24.9,25.1,24.9,25.1,22
DVV15,2015-08-26 10:00,26,25.05,25.2,25.05,25.2,951
DVV15,2015-08-26 10:30,26,25.15,25.5,25.15,25.5,293
DVV15,2015-08-26 11:00,26,25.5,25.5,25.3,25.3,25
DVV15,2015-08-26 11:30,26,25.6,25.75,25.55,25.55,43
DVV15,2015-08-26 12:00,26,25.3,25.3,25.1,25.15,66
DVV15,2015-08-26 13:30,26,25.05,25.05,24.8,24.8,3
DVV15,2015-08-26 14:00,26,24.35,24.35,24.35,24.35,9
DVV15,2015-08-26 14:30,26,24.35,24.35,24.35,24.35,96
DVV15,2015-08-27 02:00,27,24.4,24.45,24.1,24.1,88
DVV15,2015-08-27 02:30,27,24.1,24.15,23.85,24,135
DVV15,2015-08-27 03:00,27,24,24.05,23.85,23.85,96
DVV15,2015-08-27 03:30,27,23.9,23.9,23.65,23.7,161
DVV15,2015-08-27 04:00,27,23.75,23.8,23.7,23.7,224
DVV15,2015-08-27 04:30,27,23.7,23.75,23.7,23.75,4
DVV15,2015-08-27 05:00,27,23.85,23.85,23.8,23.8,164
DVV15,2015-08-27 05:30,27,23.85,24,23.85,24,569
DVV15,2015-08-27 06:00,27,24.1,24.15,24.1,24.1,215
DVV15,2015-08-27 06:30,27,24.05,24.15,23.95,24.15,344
DVV15,2015-08-27 07:00,27,24.2,24.3,24.2,24.2,133
DVV15,2015-08-27 07:30,27,24.3,24.3,24.15,24.15,39
DVV15,2015-08-27 08:00,27,24.15,24.15,23.95,24,811
DVV15,2015-08-27 08:30,27,23.95,24.3,23.95,24.25,423
DVV15,2015-08-27 09:00,27,24.3,24.35,24.2,24.2,39
DVV15,2015-08-27 09:30,27,24.25,24.25,24,24.1,167
DVV15,2015-08-27 10:00,27,24.1,24.35,24,24.2,688
DVV15,2015-08-27 10:30,27,24.25,24.25,24.2,24.25,157
DVV15,2015-08-27 12:30,27,24.25,24.3,24.25,24.3,18
DVV15,2015-08-27 13:00,27,24.65,24.85,24.65,24.85,54
DVV15,2015-08-27 13:30,27,24.85,25.1,24.85,25.05,45
DVV15,2015-08-27 14:00,27,25.2,25.2,25.15,25.15,13
DVV15,2015-08-27 14:30,27,24.65,24.65,24.65,24.65,2
DVV15,2015-08-28 02:00,28,24.55,24.85,24.55,24.75,66
DVV15,2015-08-28 02:30,28,24.75,25.2,24.7,25.1,91
DVV15,2015-08-28 03:00,28,25.05,25.15,24.95,25.05,52
DVV15,2015-08-28 03:30,28,25.1,25.1,24.85,24.9,191
DVV15,2015-08-28 04:00,28,24.85,24.95,24.75,24.75,285
DVV15,2015-08-28 04:30,28,24.75,24.8,24.6,24.7,89
DVV15,2015-08-28 05:00,28,24.65,24.75,24.55,24.75,53
DVV15,2015-08-28 05:30,28,24.7,24.95,24.7,24.95,51
DVV15,2015-08-28 06:00,28,24.85,25.15,24.8,24.95,343
DVV15,2015-08-28 06:30,28,24.95,25.1,24.85,25.05,130
DVV15,2015-08-28 07:00,28,25.05,25.15,24.95,24.95,77
DVV15,2015-08-28 07:30,28,24.95,25.05,24.75,24.85,39
DVV15,2015-08-28 08:00,28,24.85,25,24.85,24.95,208
DVV15,2015-08-28 08:30,28,24.95,25.15,24.9,24.95,59
DVV15,2015-08-28 09:00,28,24.9,25.25,24.9,25.1,1009
DVV15,2015-08-28 09:30,28,25.1,25.25,25.05,25.25,65
DVV15,2015-08-28 10:00,28,25.25,25.4,25.1,25.15,1076
DVV15,2015-08-28 10:30,28,25.05,25.35,25.05,25.35,107
DVV15,2015-08-28 11:00,28,25.35,25.35,25.35,25.35,2
DVV15,2015-08-28 11:30,28,25.2,25.45,25.15,25.45,39
DVV15,2015-08-28 13:30,28,26.1,26.1,26,26.1,11
DVV15,2015-08-28 14:00,28,26.1,26.35,26.1,26.2,54
DVV15,2015-08-28 14:30,28,26.25,26.35,25.95,25.95,31
DVV15,2015-08-31 02:00,31,25.45,25.85,25.45,25.8,50
DVV15,2015-08-31 02:30,31,25.7,25.9,25.7,25.8,157
DVV15,2015-08-31 03:00,31,25.8,26.05,25.8,26.05,54
DVV15,2015-08-31 03:30,31,26,26,25.9,25.9,26
DVV15,2015-08-31 04:00,31,25.9,25.9,25.9,25.9,1
DVV15,2015-08-31 04:30,31,25.8,25.85,25.8,25.85,4
DVV15,2015-08-31 05:00,31,25.8,25.8,25.75,25.8,94
DVV15,2015-08-31 05:30,31,25.8,25.8,25.7,25.7,64
DVV15,2015-08-31 06:30,31,25.7,25.7,25.7,25.7,1
DVV15,2015-08-31 07:30,31,26,26,26,26,34
DVV15,2015-08-31 08:00,31,25.95,25.95,25.9,25.9,15
DVV15,2015-08-31 08:30,31,25.9,26,25.8,25.9,77
DVV15,2015-08-31 09:00,31,25.9,26.05,25.75,25.75,114
DVV15,2015-08-31 09:30,31,25.75,26,25.7,25.95,67
DVV15,2015-08-31 10:00,31,25.95,26.05,25.85,25.85,210
DVV15,2015-08-31 10:30,31,26.05,26.05,25.75,25.75,68
DVV15,2015-08-31 12:00,31,26,26,26,26,1
DVV15,2015-08-31 12:30,31,26.05,26.15,26.05,26.15,59
DVV15,2015-08-31 13:00,31,26.1,26.2,26.1,26.1,69
DVV15,2015-08-31 13:30,31,26.15,26.2,26.15,26.2,18
DVV15,2015-08-31 14:00,31,26.1,26.1,25.95,26,13
DVV15,2015-08-31 14:30,31,25.95,26.15,25.9,26.1,17
DVV15,2015-09-01 02:00,1,26.4,27.5,26.4,27.5,236
DVV15,2015-09-01 02:30,1,27.55,28.25,27.45,27.75,583
DVV15,2015-09-01 03:00,1,27.7,27.75,27.65,27.7,131
DVV15,2015-09-01 03:30,1,27.7,28.05,27.7,27.8,646
DVV15,2015-09-01 04:00,1,27.8,27.8,27.55,27.6,932
DVV15,2015-09-01 04:30,1,27.65,27.65,27.65,27.65,11
DVV15,2015-09-01 05:00,1,27.6,27.7,27.45,27.7,163
DVV15,2015-09-01 05:30,1,27.55,27.7,27.3,27.4,84
DVV15,2015-09-01 06:00,1,27.4,27.4,27.35,27.35,7
DVV15,2015-09-01 06:30,1,27.65,27.65,27.65,27.65,4
DVV15,2015-09-01 07:00,1,27.7,27.7,27.7,27.7,10
DVV15,2015-09-01 07:30,1,27.8,28,27.75,28,188
DVV15,2015-09-01 08:00,1,27.95,28,27.8,27.8,30
DVV15,2015-09-01 08:30,1,27.8,27.8,27.3,27.55,192
DVV15,2015-09-01 09:00,1,27.65,27.65,27.5,27.5,526
DVV15,2015-09-01 09:30,1,27.5,27.75,27.3,27.7,418
DVV15,2015-09-01 10:00,1,27.95,28.15,27.9,28.15,1065
DVV15,2015-09-01 10:30,1,28.15,28.15,28,28.05,510
DVV15,2015-09-01 11:00,1,28.1,28.1,28.1,28.1,4
DVV15,2015-09-01 13:00,1,28.35,28.55,28.35,28.55,21
DVV15,2015-09-01 13:30,1,28.55,28.55,28.4,28.4,9
DVV15,2015-09-01 14:00,1,28.65,28.9,28.65,28.9,45
DVV15,2015-09-01 14:30,1,29,29.55,29,29.1,232
DVV15,2015-09-02 02:00,2,26.8,27.75,26.75,27.55,169
DVV15,2015-09-02 02:30,2,27.55,27.55,27.3,27.5,315
DVV15,2015-09-02 03:00,2,27.5,28.1,27.4,27.65,705
DVV15,2015-09-02 03:30,2,27.75,27.9,27.65,27.9,249
DVV15,2015-09-02 04:00,2,28,28.1,28,28.05,216
DVV15,2015-09-02 04:30,2,28.15,28.45,28.15,28.25,351
DVV15,2015-09-02 05:00,2,28.15,28.15,28.05,28.1,266
DVV15,2015-09-02 05:30,2,28.1,28.25,27.95,28.1,84
DVV15,2015-09-02 06:00,2,28.2,28.25,28.2,28.25,85
DVV15,2015-09-02 06:30,2,28.15,28.3,28.15,28.3,23
DVV15,2015-09-02 07:00,2,28.2,28.4,28.15,28.4,35
DVV15,2015-09-02 07:30,2,28.4,28.4,28.2,28.2,65
DVV15,2015-09-02 08:00,2,28.15,28.15,28.15,28.15,4
DVV15,2015-09-02 08:30,2,28.05,28.4,28.05,28.4,56
DVV15,2015-09-02 09:00,2,28.45,28.8,28.25,28.75,536
DVV15,2015-09-02 09:30,2,28.8,28.9,28.7,28.75,344
DVV15,2015-09-02 10:00,2,28.6,28.9,28.55,28.7,2169
DVV15,2015-09-02 10:30,2,28.65,28.85,28.65,28.8,66
DVV15,2015-09-02 11:00,2,28.95,28.95,28.7,28.7,20
DVV15,2015-09-02 11:30,2,28.45,28.45,28.45,28.45,1
DVV15,2015-09-02 12:00,2,28.5,28.5,28.35,28.4,22
DVV15,2015-09-02 12:30,2,28.35,28.45,28.35,28.35,18
DVV15,2015-09-02 13:00,2,28.15,28.15,28.05,28.05,10
DVV15,2015-09-02 13:30,2,28,28.25,28,28.15,20
DVV15,2015-09-02 14:00,2,28.2,28.2,28.2,28.2,2
DVV15,2015-09-02 14:30,2,27.75,27.75,27.5,27.5,24
DVV15,2015-09-03 02:00,3,27.4,27.5,27.25,27.25,260
DVV15,2015-09-03 02:30,3,27.25,27.25,27.05,27.15,521
DVV15,2015-09-03 03:00,3,27.15,27.2,27.1,27.1,223
DVV15,2015-09-03 03:30,3,27.1,27.1,27,27.05,80
DVV15,2015-09-03 04:00,3,27.15,27.2,27.1,27.15,277
DVV15,2015-09-03 04:30,3,27.15,27.35,27.1,27.35,701
DVV15,2015-09-03 05:00,3,27.35,27.45,27.35,27.4,188
DVV15,2015-09-03 05:30,3,27.4,27.45,27.4,27.45,127
DVV15,2015-09-03 06:00,3,27.5,27.5,27.4,27.5,228
DVV15,2015-09-03 06:30,3,27.45,27.55,27.35,27.5,673
DVV15,2015-09-03 07:00,3,27.5,27.6,27.35,27.45,245
DVV15,2015-09-03 07:30,3,27.45,27.45,27.1,27.25,752
DVV15,2015-09-03 08:00,3,27.4,27.4,27.4,27.4,104
DVV15,2015-09-03 08:30,3,27.4,27.4,27.15,27.2,257
DVV15,2015-09-03 09:00,3,27.2,27.2,27,27.05,707
DVV15,2015-09-03 09:30,3,27.05,27.1,26.85,26.9,1565
DVV15,2015-09-03 10:00,3,26.85,27.2,26.85,27.2,734
DVV15,2015-09-03 10:30,3,27.05,27.15,27,27.15,169
DVV15,2015-09-03 11:00,3,27.15,27.2,27.15,27.2,10
DVV15,2015-09-03 11:30,3,27.2,27.2,27.2,27.2,9
DVV15,2015-09-03 12:00,3,27.5,27.5,27.5,27.5,1
DVV15,2015-09-03 13:00,3,27.75,27.9,27.75,27.9,21
DVV15,2015-09-03 13:30,3,27.9,27.9,27.85,27.85,5
DVV15,2015-09-03 14:00,3,27.9,28.1,27.9,28.1,2
DVV15,2015-09-03 14:30,3,28.2,28.2,28.2,28.2,1
DVV15,2015-09-04 02:00,4,28.25,28.5,28.25,28.5,256
DVV15,2015-09-04 02:30,4,28.6,28.6,28.35,28.45,300
DVV15,2015-09-04 03:00,4,28.45,28.8,28.45,28.65,370
DVV15,2015-09-04 03:30,4,28.8,29,28.75,28.9,456
DVV15,2015-09-04 04:00,4,28.9,28.9,28.75,28.75,9
DVV15,2015-09-04 04:30,4,28.65,28.65,28.65,28.65,1
DVV15,2015-09-04 05:00,4,28.8,29.15,28.75,29,267
DVV15,2015-09-04 05:30,4,29.1,29.15,29.1,29.15,199
DVV15,2015-09-04 06:00,4,29.05,29.1,29.05,29.1,143
DVV15,2015-09-04 06:30,4,29.05,29.05,28.9,28.9,11
DVV15,2015-09-04 07:00,4,28.85,29.15,28.85,29.05,572
DVV15,2015-09-04 07:30,4,28.65,29.5,28.65,29.35,671
DVV15,2015-09-04 08:00,4,29.4,29.6,29.3,29.4,516
DVV15,2015-09-04 08:30,4,29.15,29.5,29,29.35,539
DVV15,2015-09-04 09:00,4,29.2,29.4,29.2,29.35,325
DVV15,2015-09-04 09:30,4,29.2,29.4,29.2,29.35,128
DVV15,2015-09-04 10:00,4,29.4,29.6,29.35,29.6,128
DVV15,2015-09-04 10:30,4,29.65,29.85,29.65,29.7,109
DVV15,2015-09-04 11:00,4,29.8,29.85,29.8,29.85,7
DVV15,2015-09-04 11:30,4,29.9,29.9,29.9,29.9,5
DVV15,2015-09-04 12:00,4,30.2,30.25,30.2,30.25,4
DVV15,2015-09-04 12:30,4,30.05,30.15,30.05,30.15,12
DVV15,2015-09-04 13:00,4,30.2,30.2,30.2,30.2,2
DVV15,2015-09-04 13:30,4,30.4,30.4,30.2,30.2,6
DVV15,2015-09-04 14:00,4,30.2,30.2,29.95,30,94
DVV15,2015-09-04 14:30,4,29.85,29.9,29.75,29.9,82
DVV15,2015-09-07 02:00,7,27.8,28.7,27.8,28.7,96
DVV15,2015-09-07 02:30,7,28.75,29.25,28.7,29.25,344
DVV15,2015-09-07 03:00,7,29.15,29.5,29.15,29.2,467
DVV15,2015-09-07 03:30,7,29.2,29.35,29.15,29.15,572
DVV15,2015-09-07 04:00,7,29.3,29.45,29.3,29.4,165
DVV15,2015-09-07 04:30,7,29.5,29.5,29.45,29.45,22
DVV15,2015-09-07 05:00,7,29.45,29.5,29.45,29.5,472
DVV15,2015-09-07 05:30,7,29.45,29.45,29.4,29.4,54
DVV15,2015-09-07 06:00,7,29.55,29.6,29.45,29.45,19
DVV15,2015-09-07 06:30,7,29.55,29.55,29.55,29.55,3
DVV15,2015-09-07 07:00,7,29.55,29.75,29.55,29.75,39
DVV15,2015-09-07 07:30,7,29.65,29.7,29.65,29.7,18
DVV15,2015-09-07 08:00,7,29.6,29.7,29.6,29.7,11
DVV15,2015-09-07 08:30,7,29.8,29.9,29.8,29.9,496
DVV15,2015-09-07 09:00,7,29.85,30,29.85,29.85,373
DVV15,2015-09-07 09:30,7,29.85,29.9,29.85,29.9,5
DVV15,2015-09-07 10:00,7,29.9,29.9,29.65,29.65,155
DVV15,2015-09-07 10:30,7,29.65,29.9,29.65,29.7,23
DVV15,2015-09-08 02:00,8,29,29,28.6,28.85,59
DVV15,2015-09-08 02:30,8,28.8,29.15,28.65,28.95,197
DVV15,2015-09-08 03:00,8,28.95,29.05,28.95,29.05,325
DVV15,2015-09-08 03:30,8,29,29.1,28.95,28.95,145
DVV15,2015-09-08 04:00,8,28.9,29.05,28.8,29,547
DVV15,2015-09-08 04:30,8,28.9,28.9,28.8,28.85,29
DVV15,2015-09-08 05:00,8,28.9,28.95,28.9,28.9,277
DVV15,2015-09-08 05:30,8,28.9,28.9,28.8,28.85,299
DVV15,2015-09-08 06:00,8,28.9,29.15,28.9,29.15,25
DVV15,2015-09-08 06:30,8,29.05,29.2,29.05,29.15,37
DVV15,2015-09-08 07:00,8,29.2,29.4,29.2,29.25,47
DVV15,2015-09-08 07:30,8,29.2,29.2,29.15,29.15,34
DVV15,2015-09-08 08:00,8,29.2,29.25,29.15,29.2,72
DVV15,2015-09-08 08:30,8,29.2,29.25,28.9,29,301
DVV15,2015-09-08 09:00,8,28.95,29.05,28.9,28.9,399
DVV15,2015-09-08 09:30,8,28.9,29.15,28.9,29,153
DVV15,2015-09-08 10:00,8,29,29.1,28.9,28.95,256
DVV15,2015-09-08 10:30,8,28.9,28.95,28.9,28.95,176
DVV15,2015-09-08 11:00,8,28.9,28.9,28.8,28.85,50
DVV15,2015-09-08 11:30,8,28.8,28.85,28.8,28.85,15
DVV15,2015-09-08 12:00,8,28.95,29,28.95,29,13
DVV15,2015-09-08 13:00,8,28.8,28.8,28.8,28.8,10
DVV15,2015-09-08 13:30,8,28.8,28.85,28.65,28.7,104
DVV15,2015-09-08 14:00,8,28.7,28.7,28.65,28.7,18
DVV15,2015-09-08 14:30,8,28.55,28.55,28.45,28.45,13
DVV15,2015-09-09 02:00,9,26.6,27.8,26.6,27.55,139
DVV15,2015-09-09 02:30,9,27.5,27.75,27.4,27.4,491
DVV15,2015-09-09 03:00,9,27.35,27.4,27.25,27.25,143
DVV15,2015-09-09 03:30,9,27.25,27.55,27.15,27.5,479
DVV15,2015-09-09 04:00,9,27.5,27.5,27.5,27.5,112
DVV15,2015-09-09 04:30,9,27.5,27.5,27.35,27.4,113
DVV15,2015-09-09 05:00,9,27.35,27.35,27.25,27.25,115
DVV15,2015-09-09 05:30,9,27.3,27.45,27.3,27.45,22
DVV15,2015-09-09 06:00,9,27.4,27.45,27.4,27.4,71
DVV15,2015-09-09 06:30,9,27.35,27.35,27.35,27.35,8
DVV15,2015-09-09 07:00,9,27.35,27.35,27.35,27.35,32
DVV15,2015-09-09 07:30,9,27.3,27.3,27.1,27.1,316
DVV15,2015-09-09 08:00,9,27.1,27.15,27.05,27.1,754
DVV15,2015-09-09 08:30,9,27.1,27.35,27.1,27.3,198
DVV15,2015-09-09 09:00,9,27.25,27.45,27.2,27.45,220
DVV15,2015-09-09 09:30,9,27.45,27.75,27.45,27.7,344
DVV15,2015-09-09 10:00,9,27.65,27.8,27.5,27.8,353
DVV15,2015-09-09 10:30,9,27.5,27.7,27.4,27.7,202
DVV15,2015-09-09 11:00,9,27.6,27.6,27.45,27.45,16
DVV15,2015-09-09 11:30,9,27.45,27.5,27.45,27.5,185
DVV15,2015-09-09 12:00,9,27.5,27.5,27.5,27.5,3
DVV15,2015-09-09 12:30,9,28,28.15,28,28.15,29
DVV15,2015-09-09 13:00,9,28.3,28.4,28.1,28.1,43
DVV15,2015-09-09 13:30,9,28.35,28.55,28.3,28.3,5
DVV15,2015-09-09 14:30,9,28.6,28.75,28.6,28.7,16
DVV15,2015-09-10 02:00,10,28.7,29.05,28.3,28.35,117
DVV15,2015-09-10 02:30,10,28.25,28.25,28.05,28.05,19
DVV15,2015-09-10 03:00,10,28.2,28.4,28.2,28.2,73
DVV15,2015-09-10 03:30,10,28.35,28.75,28.35,28.4,82
DVV15,2015-09-10 04:00,10,28.45,28.5,28.4,28.4,26
DVV15,2015-09-10 04:30,10,28.35,28.35,27.85,27.95,102
DVV15,2015-09-10 05:00,10,28,28.25,28,28.1,388
DVV15,2015-09-10 05:30,10,28.2,28.35,28.2,28.35,615
DVV15,2015-09-10 06:00,10,28.35,28.45,28.25,28.45,270
DVV15,2015-09-10 06:30,10,28.45,28.8,28.45,28.75,86
DVV15,2015-09-10 07:00,10,28.75,28.9,28.7,28.9,161
DVV15,2015-09-10 07:30,10,28.95,29.65,28.95,29.4,492
DVV15,2015-09-10 08:00,10,29.3,29.45,29.25,29.35,204
DVV15,2015-09-10 08:30,10,29.3,29.3,28.7,29.05,406
DVV15,2015-09-10 09:00,10,29.15,29.2,28.8,28.95,698
DVV15,2015-09-10 09:30,10,28.85,28.9,28.5,28.6,179
DVV15,2015-09-10 10:00,10,28.65,29,28.65,28.85,1018
DVV15,2015-09-10 10:30,10,28.85,28.95,28.75,28.85,520
DVV15,2015-09-10 11:00,10,28.85,28.9,28.55,28.9,63
DVV15,2015-09-10 11:30,10,28.85,28.85,28.75,28.85,34
DVV15,2015-09-10 12:00,10,28.75,28.75,28.55,28.55,11
DVV15,2015-09-10 12:30,10,28.25,28.25,28.25,28.25,2
DVV15,2015-09-10 13:00,10,28.2,28.3,28.2,28.25,11
DVV15,2015-09-10 13:30,10,28.2,28.2,28.2,28.2,1
DVV15,2015-09-10 14:00,10,28.45,28.45,28.45,28.45,5
DVV15,2015-09-10 14:30,10,28.7,28.7,28.15,28.15,9
DVV15,2015-09-11 02:00,11,28.1,28.1,27,28.1,131
DVV15,2015-09-11 02:30,11,28.2,28.5,28.1,28.1,798
DVV15,2015-09-11 03:00,11,28.15,28.65,28.15,28.6,390
DVV15,2015-09-11 03:30,11,28.6,28.75,28.55,28.75,22
DVV15,2015-09-11 04:00,11,28.8,28.9,28.7,28.7,271
DVV15,2015-09-11 04:30,11,28.6,28.7,28.6,28.65,132
DVV15,2015-09-11 05:00,11,28.35,28.45,28.35,28.35,39
DVV15,2015-09-11 05:30,11,28.35,28.7,28.35,28.7,63
DVV15,2015-09-11 06:00,11,28.6,28.6,28.6,28.6,25
DVV15,2015-09-11 07:00,11,28.55,28.6,28.35,28.35,189
DVV15,2015-09-11 07:30,11,28.45,28.65,28.4,28.6,37
DVV15,2015-09-11 08:00,11,28.75,28.75,28.5,28.55,140
DVV15,2015-09-11 08:30,11,28.55,28.55,28.35,28.45,121
DVV15,2015-09-11 09:00,11,28.55,28.6,28.45,28.6,61
DVV15,2015-09-11 09:30,11,28.7,28.75,28.55,28.75,79
DVV15,2015-09-11 10:00,11,28.75,28.85,28.6,28.75,403
DVV15,2015-09-11 10:30,11,28.8,28.8,28.4,28.45,134
DVV15,2015-09-11 11:00,11,28.4,28.45,28.3,28.35,29
DVV15,2015-09-11 11:30,11,28.3,28.5,28.3,28.3,35
DVV15,2015-09-11 12:00,11,28.4,28.45,28.35,28.45,23
DVV15,2015-09-11 13:00,11,28.4,28.4,28.4,28.4,3
DVV15,2015-09-11 13:30,11,28.25,28.25,28.25,28.25,12
DVV15,2015-09-11 14:00,11,28.25,28.25,28.2,28.2,4
DVV15,2015-09-11 14:30,11,28.15,28.2,28.05,28.1,14
DVV15,2015-09-14 02:00,14,28.3,28.7,27.6,27.9,165
DVV15,2015-09-14 02:30,14,27.8,28.25,27.75,28.15,1407
DVV15,2015-09-14 03:00,14,28.15,28.2,27.9,28.2,178
DVV15,2015-09-14 03:30,14,28.2,28.45,28.2,28.45,162
DVV15,2015-09-14 04:00,14,28.4,28.4,28.3,28.3,185
DVV15,2015-09-14 04:30,14,28.5,28.6,28.4,28.45,87
DVV15,2015-09-14 05:00,14,28.4,28.5,28.3,28.5,182
DVV15,2015-09-14 05:30,14,28.45,28.5,28.4,28.5,120
DVV15,2015-09-14 06:00,14,28.55,28.6,28.4,28.55,217
DVV15,2015-09-14 06:30,14,28.55,28.75,28.55,28.75,127
DVV15,2015-09-14 07:00,14,28.75,28.9,28.75,28.85,249
DVV15,2015-09-14 07:30,14,28.8,28.9,28.7,28.8,196
DVV15,2015-09-14 08:00,14,28.8,28.9,28.45,28.45,651
DVV15,2015-09-14 08:30,14,28.55,29,28.5,28.85,666
DVV15,2015-09-14 09:00,14,28.8,28.8,28.5,28.6,606
DVV15,2015-09-14 09:30,14,28.55,28.6,28,28.05,1347
DVV15,2015-09-14 10:00,14,28,28.25,27.9,28.2,2718
DVV15,2015-09-14 10:30,14,28.3,28.35,28.15,28.15,508
DVV15,2015-09-14 11:00,14,28.35,28.35,28.35,28.35,2
DVV15,2015-09-14 12:00,14,28.35,28.35,28.35,28.35,4
DVV15,2015-09-14 12:30,14,28.4,28.4,28.35,28.35,19
DVV15,2015-09-14 13:00,14,28.25,28.25,28.2,28.2,6
DVV15,2015-09-14 13:30,14,28.2,28.2,28.2,28.2,6
DVV15,2015-09-15 02:00,15,27.7,28.15,27.7,28.1,189
DVV15,2015-09-15 02:30,15,28.1,28.45,28,28.35,336
DVV15,2015-09-15 03:00,15,28.35,28.7,28.35,28.4,341
DVV15,2015-09-15 03:30,15,28.4,28.5,28.35,28.45,26
DVV15,2015-09-15 04:00,15,28.5,28.65,28.45,28.45,246
DVV15,2015-09-15 04:30,15,28.4,28.4,28.2,28.2,275
DVV15,2015-09-15 05:00,15,28.15,28.2,27.95,27.95,346
DVV15,2015-09-15 05:30,15,28,28,27.75,27.85,222
DVV15,2015-09-15 06:00,15,27.85,27.95,27.8,27.95,41
DVV15,2015-09-15 06:30,15,27.85,28.1,27.85,28.1,283
DVV15,2015-09-15 07:30,15,28.05,28.05,27.85,27.85,14
DVV15,2015-09-15 08:00,15,27.85,28,27.85,27.9,66
DVV15,2015-09-15 08:30,15,27.9,28,27.8,27.85,458
DVV15,2015-09-15 09:00,15,27.9,27.9,27.55,27.55,405
DVV15,2015-09-15 09:30,15,27.5,27.5,27.35,27.4,419
DVV15,2015-09-15 10:00,15,27.35,27.5,27.35,27.5,1064
DVV15,2015-09-15 10:30,15,27.45,27.55,27.35,27.35,175
DVV15,2015-09-15 11:00,15,27.15,27.15,27.05,27.15,10
DVV15,2015-09-15 11:30,15,27,27,27,27,6
DVV15,2015-09-15 12:00,15,27.05,27.05,26.8,26.8,39
DVV15,2015-09-15 12:30,15,26.75,26.8,26.65,26.75,52
DVV15,2015-09-15 13:00,15,26.75,26.85,26.65,26.85,54
DVV15,2015-09-15 13:30,15,26.55,26.6,26.55,26.6,4
DVV15,2015-09-15 14:30,15,26.25,26.25,26.25,26.25,1
DVV15,2015-09-16 02:00,16,26.15,26.2,25.9,26.1,888
DVV15,2015-09-16 02:30,16,26.2,26.2,25.8,26.2,1611
DVV15,2015-09-16 03:00,16,26.15,26.2,26,26,698
DVV15,2015-09-16 03:30,16,26,26.15,25.95,26.1,857
DVV15,2015-09-16 04:00,16,26,26,25.9,25.9,442
DVV15,2015-09-16 04:30,16,25.95,26,25.9,25.95,723
DVV15,2015-09-16 05:00,16,26,26,25.75,25.75,879
DVV15,2015-09-16 05:30,16,25.75,25.75,25.65,25.7,131
DVV15,2015-09-16 06:00,16,25.75,25.8,25.75,25.75,107
DVV15,2015-09-16 06:30,16,25.75,25.8,25.75,25.8,55
DVV15,2015-09-16 07:00,16,25.75,25.75,25.7,25.75,262
DVV15,2015-09-16 07:30,16,25.7,25.8,25.7,25.75,212
DVV15,2015-09-16 08:00,16,25.7,25.7,25.45,25.65,979
DVV15,2015-09-16 08:30,16,25.7,25.85,25.6,25.85,952
DVV15,2015-09-16 09:00,16,25.9,26,25.8,25.85,866
DVV15,2015-09-16 09:30,16,25.85,25.85,25.55,25.55,637
DVV15,2015-09-16 10:00,16,25.5,25.7,25.1,25.2,2414
DVV15,2015-09-16 10:30,16,25.2,25.4,25.15,25.35,597
DVV15,2015-09-16 11:00,16,25.35,25.35,25.3,25.35,79
DVV15,2015-09-16 11:30,16,25.35,25.35,25.2,25.35,45
DVV15,2015-09-16 12:00,16,25.4,25.4,25.4,25.4,14
DVV15,2015-09-16 12:30,16,25.4,25.45,25.4,25.4,13
DVV15,2015-09-16 13:00,16,25.4,25.55,25.4,25.55,4
DVV15,2015-09-16 13:30,16,25.65,25.7,25.45,25.45,4
DVV15,2015-09-16 14:00,16,25.4,25.5,25.35,25.35,8
DVV15,2015-09-16 14:30,16,25.2,25.25,25.15,25.2,140
DVV15,2015-09-17 02:00,17,25,25.2,24.7,24.8,695
DVV15,2015-09-17 02:30,17,24.8,25.2,24.8,25.1,529
DVV15,2015-09-17 03:00,17,25.15,25.25,25.1,25.25,665
DVV15,2015-09-17 03:30,17,25.2,25.2,24.95,25.05,199
DVV15,2015-09-17 04:00,17,25,25,24.95,25,70
DVV15,2015-09-17 04:30,17,25.05,25.05,24.9,24.9,421
DVV15,2015-09-17 05:00,17,24.9,25,24.85,24.95,597
DVV15,2015-09-17 05:30,17,24.95,24.95,24.8,24.9,804
DVV15,2015-09-17 06:00,17,24.9,25,24.9,24.95,270
DVV15,2015-09-17 06:30,17,24.9,25,24.9,25,87
DVV15,2015-09-17 07:00,17,25,25.1,25,25,423
DVV15,2015-09-17 07:30,17,25,25,24.9,25,267
DVV15,2015-09-17 08:00,17,25,25.1,24.95,25,2175
DVV15,2015-09-17 08:30,17,25.05,25.05,24.85,24.85,536
DVV15,2015-09-17 09:00,17,24.85,25,24.8,24.85,462
DVV15,2015-09-17 09:30,17,24.9,24.95,24.75,24.75,728
DVV15,2015-09-17 10:00,17,24.75,24.85,24.5,24.5,869
DVV15,2015-09-17 10:30,17,24.55,24.65,24.45,24.65,427
DVV15,2015-09-17 11:00,17,24.6,24.6,24.6,24.6,3
DVV15,2015-09-17 11:30,17,24.65,24.65,24.65,24.65,5
DVV15,2015-09-17 12:30,17,24.65,24.65,24.65,24.65,3
DVV15,2015-09-17 13:00,17,24.5,24.5,23.85,23.85,58
DVV15,2015-09-17 13:30,17,23.8,23.8,23.15,23.25,188
DVV15,2015-09-17 14:00,17,23.2,24.5,22.95,24.1,2965
DVV15,2015-09-17 14:30,17,24.15,24.65,24.05,24.65,162
DVV15,2015-09-18 02:00,18,25,25.5,24.85,24.85,501
DVV15,2015-09-18 02:30,18,24.85,24.9,24.45,24.45,1035
DVV15,2015-09-18 03:00,18,24.55,24.6,24.5,24.6,346
DVV15,2015-09-18 03:30,18,24.65,25.35,24.65,25.1,683
DVV15,2015-09-18 04:00,18,25.1,25.2,24.9,24.9,702
DVV15,2015-09-18 04:30,18,24.85,25.15,24.8,25.1,238
DVV15,2015-09-18 05:00,18,25.1,25.2,25,25.2,1028
DVV15,2015-09-18 05:30,18,25.2,25.3,25.15,25.15,500
DVV15,2015-09-18 06:00,18,25.2,25.35,25.1,25.25,1609
DVV15,2015-09-18 06:30,18,25.2,25.2,25.15,25.2,565
DVV15,2015-09-18 07:00,18,25.25,25.3,25.15,25.2,288
DVV15,2015-09-18 07:30,18,25.25,25.55,25.25,25.35,611
DVV15,2015-09-18 08:00,18,25.45,26.05,25.35,25.7,2153
DVV15,2015-09-18 08:30,18,25.7,25.7,25.45,25.6,463
DVV15,2015-09-18 09:00,18,25.65,25.7,25.4,25.5,1166
DVV15,2015-09-18 09:30,18,25.5,25.8,25.5,25.55,1740
DVV15,2015-09-18 10:00,18,25.55,25.85,25.45,25.6,2484
DVV15,2015-09-18 10:30,18,25.65,25.7,25.4,25.5,819
DVV15,2015-09-18 11:00,18,25.55,25.8,25.55,25.8,260
DVV15,2015-09-18 11:30,18,25.8,25.8,25.65,25.65,191
DVV15,2015-09-18 12:00,18,25.4,25.7,25.25,25.7,8
DVV15,2015-09-18 12:30,18,25.7,25.9,25.7,25.85,9
DVV15,2015-09-18 13:00,18,25.9,25.9,25.55,25.8,13
DVV15,2015-09-18 13:30,18,25.65,25.85,25.65,25.85,103
DVV15,2015-09-18 14:00,18,25.9,26.25,25.9,26.25,184
DVV15,2015-09-18 14:30,18,26.25,26.6,26.2,26.2,38
DVV15,2015-09-21 02:00,21,26.1,26.15,25.6,25.8,219
DVV15,2015-09-21 02:30,21,25.9,26,25.65,26,612
DVV15,2015-09-21 03:00,21,25.95,26.15,25.75,25.75,876
DVV15,2015-09-21 03:30,21,25.8,25.8,25.45,25.45,49
DVV15,2015-09-21 04:00,21,25.35,25.4,25.3,25.35,154
DVV15,2015-09-21 04:30,21,25.35,25.5,25.35,25.5,294
DVV15,2015-09-21 05:00,21,25.6,25.75,25.6,25.75,57
DVV15,2015-09-21 05:30,21,25.7,25.75,25.7,25.75,23
DVV15,2015-09-21 06:00,21,25.6,25.65,25.55,25.55,136
DVV15,2015-09-21 06:30,21,25.5,25.5,25.35,25.4,109
DVV15,2015-09-21 07:00,21,25.4,25.45,25.35,25.45,169
DVV15,2015-09-21 07:30,21,25.4,25.6,25.4,25.55,224
DVV15,2015-09-21 08:00,21,25.65,25.65,25.6,25.65,14
DVV15,2015-09-21 08:30,21,25.55,25.7,25.45,25.6,510
DVV15,2015-09-21 09:00,21,25.65,25.65,25.5,25.55,175
DVV15,2015-09-21 09:30,21,25.45,25.6,25.3,25.5,1873
DVV15,2015-09-21 10:00,21,25.5,25.55,25.3,25.4,2774
DVV15,2015-09-21 10:30,21,25.4,25.7,25.35,25.65,498
DVV15,2015-09-21 11:00,21,25.75,26.05,25.7,26.05,176
DVV15,2015-09-21 11:30,21,25.9,26.25,25.9,26.25,12
DVV15,2015-09-21 12:00,21,26.2,26.2,25.75,25.8,131
DVV15,2015-09-21 12:30,21,25.8,25.8,25.75,25.75,46
DVV15,2015-09-21 13:00,21,26,26,26,26,5
DVV15,2015-09-21 13:30,21,25.8,25.85,25.55,25.55,65
DVV15,2015-09-21 14:00,21,25.55,25.6,25.55,25.6,8
DVV15,2015-09-21 14:30,21,25.55,25.7,25.5,25.5,158
DVV15,2015-09-22 02:00,22,25.55,25.8,25.55,25.75,217
DVV15,2015-09-22 02:30,22,25.75,26.4,25.4,26.2,781
DVV15,2015-09-22 03:00,22,26.25,26.9,26.1,26.8,1279
DVV15,2015-09-22 03:30,22,26.9,27,26.6,26.65,431
DVV15,2015-09-22 04:00,22,26.75,27.1,26.75,27.05,141
DVV15,2015-09-22 04:30,22,26.95,26.95,26.75,26.85,9
DVV15,2015-09-22 05:00,22,27.05,27.3,27.05,27.3,159
DVV15,2015-09-22 05:30,22,27.2,27.2,26.7,26.8,165
DVV15,2015-09-22 06:00,22,26.75,27.15,26.75,27,417
DVV15,2015-09-22 06:30,22,27,27.1,26.65,26.7,780
DVV15,2015-09-22 07:00,22,26.7,26.95,26.7,26.9,733
DVV15,2015-09-22 07:30,22,26.9,26.95,26.8,26.85,413
DVV15,2015-09-22 08:00,22,26.9,26.9,26.8,26.8,76
DVV15,2015-09-22 08:30,22,26.8,26.95,26.5,26.95,371
DVV15,2015-09-22 09:00,22,26.8,27,26.75,26.85,415
DVV15,2015-09-22 09:30,22,26.9,27.55,26.8,27.5,2820
DVV15,2015-09-22 10:00,22,27.5,27.6,27.4,27.55,3345
DVV15,2015-09-22 10:30,22,27.55,27.65,27.45,27.45,926
DVV15,2015-09-22 11:00,22,27.55,27.6,27.4,27.6,251
DVV15,2015-09-22 11:30,22,27.5,27.65,27.5,27.65,11
DVV15,2015-09-22 12:00,22,27.65,27.7,27.55,27.7,279
DVV15,2015-09-22 12:30,22,27.65,27.75,27.6,27.7,38
DVV15,2015-09-22 13:00,22,27.6,27.9,27.55,27.75,90
DVV15,2015-09-22 13:30,22,27.7,27.9,27.7,27.9,47
DVV15,2015-09-22 14:00,22,27.75,27.9,27.5,27.55,92
DVV15,2015-09-22 14:30,22,27.5,27.6,27.1,27.1,201
DVV15,2015-09-23 02:00,23,27,27.85,27,27.5,414
DVV15,2015-09-23 02:30,23,27.4,27.5,27.2,27.25,215
DVV15,2015-09-23 03:00,23,27.25,27.35,27.2,27.35,83
DVV15,2015-09-23 03:30,23,27.3,27.35,26.9,26.9,64
DVV15,2015-09-23 04:00,23,26.85,27,26.75,26.9,211
DVV15,2015-09-23 04:30,23,26.85,26.85,26.85,26.85,10
DVV15,2015-09-23 05:00,23,26.65,26.9,26.65,26.9,285
DVV15,2015-09-23 05:30,23,26.95,26.95,26.85,26.85,111
DVV15,2015-09-23 06:00,23,26.8,26.8,26.65,26.75,302
DVV15,2015-09-23 06:30,23,26.85,27.15,26.85,27.05,250
DVV15,2015-09-23 07:00,23,26.95,26.95,26.9,26.9,15
DVV15,2015-09-23 07:30,23,26.8,26.8,26.8,26.8,26
DVV15,2015-09-23 08:00,23,26.75,27.2,26.75,26.9,58
DVV15,2015-09-23 08:30,23,26.9,27.25,26.9,27.05,77
DVV15,2015-09-23 09:00,23,26.95,27.1,26.75,26.8,118
DVV15,2015-09-23 09:30,23,26.8,26.9,26.7,26.85,353
DVV15,2015-09-23 10:00,23,26.85,27.25,26.8,27.2,1977
DVV15,2015-09-23 10:30,23,27.15,27.4,27.1,27.2,660
DVV15,2015-09-23 11:00,23,27.2,27.35,27.2,27.35,26
DVV15,2015-09-23 12:00,23,26.9,27,26.85,26.95,49
DVV15,2015-09-23 12:30,23,26.95,26.95,26.8,26.85,26
DVV15,2015-09-23 13:00,23,26.85,26.85,26.7,26.8,14
DVV15,2015-09-23 13:30,23,26.8,26.8,26.8,26.8,4
DVV15,2015-09-23 14:00,23,26.9,27,26.9,27,2
DVV15,2015-09-23 14:30,23,26.8,26.85,26.8,26.85,36
DVV15,2015-09-24 02:00,24,27,27.4,26.75,27.4,705
DVV15,2015-09-24 02:30,24,27.45,27.55,27.25,27.35,356
DVV15,2015-09-24 03:00,24,27.35,27.35,26.5,26.7,382
DVV15,2015-09-24 03:30,24,26.75,27.15,26.75,26.95,70
DVV15,2015-09-24 04:00,24,26.9,27.45,26.9,27.35,304
DVV15,2015-09-24 04:30,24,27.4,27.6,27.3,27.4,266
DVV15,2015-09-24 05:00,24,27.35,27.8,27.35,27.8,97
DVV15,2015-09-24 05:30,24,27.9,28.55,27.9,28.5,2901
DVV15,2015-09-24 06:00,24,28.45,28.75,28.45,28.75,303
DVV15,2015-09-24 06:30,24,28.75,28.75,28.6,28.75,187
DVV15,2015-09-24 07:00,24,28.75,28.85,28.6,28.8,399
DVV15,2015-09-24 07:30,24,28.75,28.95,28.45,28.5,975
DVV15,2015-09-24 08:00,24,28.55,28.6,28.45,28.5,341
DVV15,2015-09-24 08:30,24,28.4,28.85,28.4,28.6,830
DVV15,2015-09-24 09:00,24,28.55,28.9,28.45,28.8,834
DVV15,2015-09-24 09:30,24,28.75,28.95,28.65,28.95,456
DVV15,2015-09-24 10:00,24,29,29,28.55,28.6,1073
DVV15,2015-09-24 10:30,24,28.6,28.7,28.4,28.4,974
DVV15,2015-09-24 11:00,24,28.4,28.55,28.4,28.45,239
DVV15,2015-09-24 11:30,24,28.5,28.7,28.5,28.7,48
DVV15,2015-09-24 12:00,24,28.7,28.7,28.2,28.35,238
DVV15,2015-09-24 12:30,24,28.3,28.3,28.15,28.15,45
DVV15,2015-09-24 13:00,24,28.3,28.3,28.05,28.15,88
DVV15,2015-09-24 13:30,24,28,28.1,27.55,27.55,258
DVV15,2015-09-24 14:00,24,27.55,27.9,27.55,27.65,106
DVV15,2015-09-24 14:30,24,27.65,27.85,27.65,27.75,31
DVV15,2015-09-25 02:00,25,27.25,27.3,27.15,27.15,119
DVV15,2015-09-25 02:30,25,27.2,27.4,27.15,27.4,176
DVV15,2015-09-25 03:00,25,27.4,27.5,27.15,27.4,494
DVV15,2015-09-25 03:30,25,27.3,27.4,27.15,27.15,516
DVV15,2015-09-25 04:00,25,27.1,27.2,27,27.2,45
DVV15,2015-09-25 04:30,25,27.15,27.2,27.05,27.2,147
DVV15,2015-09-25 05:00,25,27.2,27.35,27.15,27.25,216
DVV15,2015-09-25 05:30,25,27.35,27.35,27.2,27.35,315
DVV15,2015-09-25 06:00,25,27.4,27.5,27.35,27.35,119
DVV15,2015-09-25 06:30,25,27.3,27.3,27.2,27.25,21
DVV15,2015-09-25 07:00,25,27.05,27.2,27.05,27.2,68
DVV15,2015-09-25 07:30,25,27.15,27.4,27,27,599
DVV15,2015-09-25 08:00,25,27.1,27.3,27.1,27.25,96
DVV15,2015-09-25 08:30,25,27.3,27.55,27.2,27.25,416
DVV15,2015-09-25 09:00,25,27.45,27.5,27.35,27.5,133
DVV15,2015-09-25 09:30,25,27.55,27.55,27.3,27.35,155
DVV15,2015-09-25 10:00,25,27.25,27.35,26.9,27.05,2151
DVV15,2015-09-25 10:30,25,27.05,27.9,27.05,27.55,965
DVV15,2015-09-25 11:00,25,27.5,27.7,27.5,27.65,81
DVV15,2015-09-25 11:30,25,27.65,27.7,27.65,27.65,6
DVV15,2015-09-25 12:00,25,27.4,27.4,27.3,27.35,24
DVV15,2015-09-25 12:30,25,27.35,27.35,27.35,27.35,10
DVV15,2015-09-25 13:00,25,27.3,27.7,27.2,27.7,95
DVV15,2015-09-25 13:30,25,27.85,28.4,27.8,28.4,248
DVV15,2015-09-25 14:00,25,28.6,28.8,28.45,28.45,116
DVV15,2015-09-25 14:30,25,28.2,28.35,28.2,28.35,58
DVV15,2015-09-28 02:00,28,27.6,28.5,27.6,28.25,130
DVV15,2015-09-28 02:30,28,28.2,28.2,27.85,28.15,812
DVV15,2015-09-28 03:00,28,28.2,28.2,27.8,28,81
DVV15,2015-09-28 03:30,28,28.05,28.4,28.05,28.3,57
DVV15,2015-09-28 04:00,28,28.2,28.65,28.2,28.65,391
DVV15,2015-09-28 04:30,28,28.65,28.85,28.6,28.75,484
DVV15,2015-09-28 05:00,28,28.75,28.9,28.5,28.9,188
DVV15,2015-09-28 05:30,28,28.9,29.15,28.9,29,78
DVV15,2015-09-28 06:00,28,29,29.15,29,29,163
DVV15,2015-09-28 06:30,28,29,29.2,29,29.2,54
DVV15,2015-09-28 07:00,28,29.3,29.45,29.2,29.35,1229
DVV15,2015-09-28 07:30,28,29.3,29.3,28.75,28.9,860
DVV15,2015-09-28 08:00,28,28.9,29.1,28.65,29.05,710
DVV15,2015-09-28 08:30,28,29,29.4,28.85,29.4,367
DVV15,2015-09-28 09:00,28,29.4,29.8,29.3,29.35,1357
DVV15,2015-09-28 09:30,28,29.35,29.5,29.25,29.35,749
DVV15,2015-09-28 10:00,28,29.25,29.3,28.8,28.95,5276
DVV15,2015-09-28 10:30,28,28.95,29.2,28.95,28.95,440
DVV15,2015-09-28 11:00,28,29.2,29.25,29.2,29.2,7
DVV15,2015-09-28 11:30,28,29.35,29.35,29.35,29.35,10
DVV15,2015-09-28 12:00,28,29.2,29.3,29.2,29.3,50
DVV15,2015-09-28 12:30,28,29.25,29.45,29.25,29.45,18
DVV15,2015-09-28 13:00,28,29.6,29.7,29.55,29.6,36
DVV15,2015-09-28 13:30,28,29.4,29.4,29.3,29.3,35
DVV15,2015-09-28 14:00,28,29.55,29.65,29.5,29.5,73
DVV15,2015-09-28 14:30,28,29.3,29.45,29.15,29.45,247
DVV15,2015-09-29 02:00,29,29.55,30,29.5,29.65,861
DVV15,2015-09-29 02:30,29,29.7,30.15,29.65,29.9,1064
DVV15,2015-09-29 03:00,29,29.85,29.85,29.6,29.8,274
DVV15,2015-09-29 03:30,29,29.6,29.6,29.3,29.45,179
DVV15,2015-09-29 04:00,29,29.5,30.05,29.45,30,683
DVV15,2015-09-29 04:30,29,29.95,30,29.75,29.95,86
DVV15,2015-09-29 05:00,29,29.9,29.9,29.6,29.6,132
DVV15,2015-09-29 05:30,29,29.6,29.65,29.5,29.6,94
DVV15,2015-09-29 06:00,29,29.55,29.75,29.55,29.7,127
DVV15,2015-09-29 06:30,29,29.8,29.8,29.65,29.65,27
DVV15,2015-09-29 07:00,29,29.65,29.65,29.5,29.5,111
DVV15,2015-09-29 07:30,29,29.5,29.5,29.3,29.4,82
DVV15,2015-09-29 08:00,29,29.5,29.75,29.5,29.75,164
DVV15,2015-09-29 08:30,29,29.8,30.4,29.65,29.65,658
DVV15,2015-09-29 09:00,29,29.5,30.05,29.5,29.6,701
DVV15,2015-09-29 09:30,29,29.55,29.9,29.25,29.4,1780
DVV15,2015-09-29 10:00,29,29.3,29.6,29.05,29.5,5032
DVV15,2015-09-29 10:30,29,29.5,29.75,29.5,29.55,305
DVV15,2015-09-29 11:00,29,29.85,30.45,29.7,29.7,616
DVV15,2015-09-29 11:30,29,29.75,30,29.7,29.95,25
DVV15,2015-09-29 12:00,29,29.9,30,29.55,29.55,91
DVV15,2015-09-29 12:30,29,29.55,29.6,29.55,29.6,10
DVV15,2015-09-29 13:00,29,29.75,29.75,29.75,29.75,4
DVV15,2015-09-29 14:00,29,30,30.15,29.95,30.15,18
DVV15,2015-09-29 14:30,29,30.05,30.05,29.55,29.55,16
DVV15,2015-09-30 02:00,30,28.5,28.6,28.3,28.4,150
DVV15,2015-09-30 02:30,30,28.4,28.75,28.35,28.75,94
DVV15,2015-09-30 03:00,30,28.7,28.75,28.45,28.55,162
DVV15,2015-09-30 03:30,30,28.45,28.45,28.4,28.4,156
DVV15,2015-09-30 04:00,30,28.4,28.4,28.2,28.35,113
DVV15,2015-09-30 04:30,30,28.4,28.4,28.3,28.4,37
DVV15,2015-09-30 05:00,30,28.35,28.4,28.3,28.35,56
DVV15,2015-09-30 05:30,30,28.4,28.5,28.35,28.5,625
DVV15,2015-09-30 06:00,30,28.45,28.5,28.4,28.5,221
DVV15,2015-09-30 06:30,30,28.45,28.5,28.45,28.45,29
DVV15,2015-09-30 07:00,30,28.5,28.55,28.45,28.55,216
DVV15,2015-09-30 07:30,30,28.6,28.65,28.6,28.6,35
DVV15,2015-09-30 08:00,30,28.6,28.7,28.6,28.65,33
DVV15,2015-09-30 08:30,30,28.65,28.75,28.35,28.6,529
DVV15,2015-09-30 09:00,30,28.6,28.65,28.35,28.6,289
DVV15,2015-09-30 09:30,30,28.6,28.75,28.5,28.65,399
DVV15,2015-09-30 10:00,30,28.6,28.9,28.6,28.8,1278
DVV15,2015-09-30 10:30,30,28.85,29.1,28.85,29.05,370
DVV15,2015-09-30 11:00,30,28.95,29.25,28.95,29.2,167
DVV15,2015-09-30 11:30,30,29.3,29.3,29.1,29.1,55
DVV15,2015-09-30 12:00,30,29,29,28.85,28.85,179
DVV15,2015-09-30 13:30,30,29.05,29.1,28.8,28.8,16
DVV15,2015-09-30 14:00,30,28.8,29.05,28.8,29,34
DVV15,2015-09-30 14:30,30,28.75,28.85,28.65,28.75,340
DVV15,2015-10-01 02:00,1,28,28.4,27.85,28.15,363
DVV15,2015-10-01 02:30,1,28.1,28.2,27.95,27.95,210
DVV15,2015-10-01 03:00,1,27.95,28.3,27.95,28.25,463
DVV15,2015-10-01 03:30,1,28.25,28.5,28.15,28.5,331
DVV15,2015-10-01 04:00,1,28.45,28.5,28.25,28.4,35
DVV15,2015-10-01 04:30,1,28.4,28.65,28.4,28.6,669
DVV15,2015-10-01 05:00,1,28.65,28.9,28.65,28.9,415
DVV15,2015-10-01 05:30,1,28.85,28.9,28.7,28.7,124
DVV15,2015-10-01 06:00,1,28.75,28.95,28.75,28.95,142
DVV15,2015-10-01 06:30,1,29.05,29.2,29.05,29.1,67
DVV15,2015-10-01 07:00,1,29.25,29.25,29.15,29.15,41
DVV15,2015-10-01 07:30,1,29.05,29.2,29,29.2,31
DVV15,2015-10-01 08:00,1,29.15,29.15,28.95,28.95,85
DVV15,2015-10-01 08:30,1,28.95,29.5,28.95,29.45,373
DVV15,2015-10-01 09:00,1,29.4,29.55,29.1,29.2,260
DVV15,2015-10-01 09:30,1,29.15,29.6,29.15,29.55,383
DVV15,2015-10-01 10:00,1,29.55,29.7,29.45,29.45,502
DVV15,2015-10-01 10:30,1,29.4,29.55,29.2,29.35,408
DVV15,2015-10-01 11:00,1,29.4,29.55,29.4,29.4,30
DVV15,2015-10-01 11:30,1,29.35,29.35,29.25,29.25,40
DVV15,2015-10-01 12:00,1,29.4,29.45,29.4,29.4,35
DVV15,2015-10-01 12:30,1,29.4,29.45,29.2,29.2,87
DVV15,2015-10-01 13:00,1,29.25,29.25,29.1,29.1,21
DVV15,2015-10-01 13:30,1,29.2,29.2,29.2,29.2,1
DVV15,2015-10-01 14:00,1,29,29.1,29,29.1,105
DVV15,2015-10-01 14:30,1,29.15,29.15,28.75,28.75,37
DVV15,2015-10-02 02:00,2,28.3,28.65,28.3,28.4,346
DVV15,2015-10-02 02:30,2,28.35,28.75,28.3,28.7,134
DVV15,2015-10-02 03:00,2,28.65,28.65,28.5,28.6,189
DVV15,2015-10-02 03:30,2,28.55,28.6,28.4,28.4,26
DVV15,2015-10-02 04:00,2,28.4,28.4,28.25,28.25,113
DVV15,2015-10-02 04:30,2,28.25,28.35,28.2,28.2,708
DVV15,2015-10-02 05:00,2,28.2,28.3,28.2,28.2,415
DVV15,2015-10-02 05:30,2,28.15,28.15,28.15,28.15,5
DVV15,2015-10-02 06:00,2,28.15,28.35,28.15,28.3,134
DVV15,2015-10-02 06:30,2,28.25,28.25,28.2,28.2,26
DVV15,2015-10-02 07:00,2,28.15,28.4,28.1,28.3,131
DVV15,2015-10-02 07:30,2,28.35,29.6,28.35,29.25,1183
DVV15,2015-10-02 08:00,2,29.25,29.7,29.05,29.55,1539
DVV15,2015-10-02 08:30,2,29.6,29.65,29.4,29.45,152
DVV15,2015-10-02 09:00,2,29.6,29.6,29.1,29.4,67
DVV15,2015-10-02 09:30,2,29.5,29.5,28.8,28.8,913
DVV15,2015-10-02 10:00,2,28.7,29.05,28.65,28.8,5169
DVV15,2015-10-02 10:30,2,28.8,29,28.8,29,231
DVV15,2015-10-02 11:00,2,29,29,28.7,28.8,187
DVV15,2015-10-02 11:30,2,28.7,28.8,28.55,28.55,70
DVV15,2015-10-02 12:00,2,28.55,28.6,28.3,28.5,210
DVV15,2015-10-02 12:30,2,28.5,28.65,28.5,28.55,18
DVV15,2015-10-02 13:00,2,28.4,28.4,28.35,28.35,12
DVV15,2015-10-02 13:30,2,28.25,28.3,28.25,28.25,27
DVV15,2015-10-02 14:00,2,28.2,28.25,28.15,28.25,50
DVV15,2015-10-02 14:30,2,28,28,27.9,27.9,17
DVV15,2015-10-05 02:00,5,27.9,27.95,27.55,27.65,357
DVV15,2015-10-05 02:30,5,27.65,27.65,27.45,27.5,1141
DVV15,2015-10-05 03:00,5,27.45,27.65,27.2,27.25,1885
DVV15,2015-10-05 03:30,5,27.25,27.5,27.2,27.35,647
DVV15,2015-10-05 04:00,5,27.3,27.3,26.95,27.25,1280
DVV15,2015-10-05 04:30,5,27.25,27.35,27.15,27.15,211
DVV15,2015-10-05 05:00,5,27.15,27.35,27.15,27.35,277
DVV15,2015-10-05 05:30,5,27.35,27.4,27.35,27.4,63
DVV15,2015-10-05 06:00,5,27.4,27.4,27.35,27.35,78
DVV15,2015-10-05 06:30,5,27.4,27.4,27.35,27.35,46
DVV15,2015-10-05 07:00,5,27.4,27.55,27.35,27.5,90
DVV15,2015-10-05 07:30,5,27.45,27.45,27.2,27.2,123
DVV15,2015-10-05 08:00,5,27.3,27.35,27.05,27.05,311
DVV15,2015-10-05 08:30,5,27.05,27.1,26.95,27,433
DVV15,2015-10-05 09:00,5,27.1,27.2,27,27,423
DVV15,2015-10-05 09:30,5,27.1,27.35,27.1,27.3,140
DVV15,2015-10-05 10:00,5,27.3,27.55,27.3,27.45,2945
DVV15,2015-10-05 10:30,5,27.4,27.4,27.1,27.15,410
DVV15,2015-10-05 11:00,5,27.1,27.1,26.95,26.95,18
DVV15,2015-10-05 11:30,5,26.95,27.05,26.95,27.05,10
DVV15,2015-10-05 12:00,5,27.05,27.05,26.9,26.9,12
DVV15,2015-10-05 13:00,5,26.95,26.95,26.95,26.95,1
DVV15,2015-10-05 13:30,5,26.75,26.75,26.7,26.7,16
DVV15,2015-10-05 14:00,5,26.75,26.75,26.7,26.7,8
DVV15,2015-10-05 14:30,5,26.6,26.7,26.6,26.7,65
DVV15,2015-10-06 02:00,6,26.55,27.1,26.4,27,164
DVV15,2015-10-06 02:30,6,27.05,27.6,27.05,27.5,138
DVV15,2015-10-06 03:00,6,27.5,27.6,27,27.15,326
DVV15,2015-10-06 03:30,6,27.1,27.1,26.95,27,481
DVV15,2015-10-06 04:00,6,26.95,27.05,26.9,26.9,60
DVV15,2015-10-06 04:30,6,26.9,27,26.85,26.95,203
DVV15,2015-10-06 05:00,6,26.9,26.9,26.8,26.9,310
DVV15,2015-10-06 05:30,6,26.8,26.8,26.55,26.7,247
DVV15,2015-10-06 06:00,6,26.65,26.8,26.65,26.75,142
DVV15,2015-10-06 06:30,6,26.75,26.8,26.6,26.6,261
DVV15,2015-10-06 07:00,6,26.5,26.6,26.5,26.6,64
DVV15,2015-10-06 07:30,6,26.6,26.6,26.35,26.35,447
DVV15,2015-10-06 08:00,6,26.3,26.4,26.2,26.25,206
DVV15,2015-10-06 08:30,6,26.3,26.3,25.9,26,1809
DVV15,2015-10-06 09:00,6,26,26.35,26,26.35,973
DVV15,2015-10-06 09:30,6,26.35,26.35,26.15,26.25,638
DVV15,2015-10-06 10:00,6,26.15,26.15,25.65,25.85,4628
DVV15,2015-10-06 10:30,6,25.85,26.15,25.85,26.05,1347
DVV15,2015-10-06 11:00,6,26.05,26.15,26,26.05,299
DVV15,2015-10-06 11:30,6,26.1,26.25,26.1,26.25,21
DVV15,2015-10-06 12:00,6,26.1,26.1,26,26,207
DVV15,2015-10-06 12:30,6,26.05,26.2,26.05,26.2,31
DVV15,2015-10-06 13:00,6,26.15,26.15,26,26,3
DVV15,2015-10-06 13:30,6,26,26,26,26,12
DVV15,2015-10-06 14:30,6,25.85,25.85,25.85,25.85,1
DVV15,2015-10-07 02:00,7,25.5,25.75,25.5,25.65,200
DVV15,2015-10-07 02:30,7,25.7,25.7,25,25.05,792
DVV15,2015-10-07 03:00,7,25.05,25.35,25.05,25.2,969
DVV15,2015-10-07 03:30,7,25.2,25.5,25.2,25.35,1262
DVV15,2015-10-07 04:00,7,25.3,25.45,25.25,25.45,159
DVV15,2015-10-07 04:30,7,25.4,25.5,25.35,25.5,313
DVV15,2015-10-07 05:00,7,25.5,25.6,25.45,25.6,279
DVV15,2015-10-07 05:30,7,25.55,25.6,25.55,25.6,36
DVV15,2015-10-07 06:00,7,25.55,25.6,25.45,25.45,230
DVV15,2015-10-07 06:30,7,25.5,25.5,25.4,25.5,181
DVV15,2015-10-07 07:00,7,25.55,25.6,25.5,25.55,62
DVV15,2015-10-07 07:30,7,25.5,25.5,25.3,25.45,234
DVV15,2015-10-07 08:00,7,25.4,25.4,25.35,25.35,206
DVV15,2015-10-07 08:30,7,25.3,25.4,24.95,24.95,1314
DVV15,2015-10-07 09:00,7,24.95,25,24.9,24.95,767
DVV15,2015-10-07 09:30,7,24.95,25.45,24.95,25.4,1968
DVV15,2015-10-07 10:00,7,25.4,25.95,25.35,25.8,1384
DVV15,2015-10-07 10:30,7,25.8,25.85,25.55,25.6,634
DVV15,2015-10-07 11:00,7,25.6,25.8,25.6,25.8,206
DVV15,2015-10-07 11:30,7,25.75,25.85,25.65,25.65,37
DVV15,2015-10-07 12:00,7,25.6,25.6,25.5,25.5,160
DVV15,2015-10-07 12:30,7,25.4,25.4,25.05,25.05,42
DVV15,2015-10-07 13:00,7,25,25.15,25,25.15,5
DVV15,2015-10-07 14:00,7,25,25,25,25,5
DVV15,2015-10-07 14:30,7,25.05,25.05,25.05,25.05,10
DVV15,2015-10-08 02:00,8,25.6,26.05,25.5,26.05,248
DVV15,2015-10-08 02:30,8,25.95,25.95,25.55,25.75,77
DVV15,2015-10-08 03:00,8,25.65,25.8,25.55,25.8,259
DVV15,2015-10-08 03:30,8,25.8,25.95,25.8,25.95,102
DVV15,2015-10-08 04:00,8,25.95,25.95,25.85,25.95,800
DVV15,2015-10-08 04:30,8,26,26,25.9,25.9,166
DVV15,2015-10-08 05:00,8,25.9,25.95,25.75,25.75,305
DVV15,2015-10-08 05:30,8,25.7,25.75,25.6,25.6,194
DVV15,2015-10-08 06:00,8,25.6,25.6,25.55,25.6,208
DVV15,2015-10-08 06:30,8,25.55,25.6,25.55,25.6,26
DVV15,2015-10-08 07:00,8,25.5,25.55,25.5,25.55,10
DVV15,2015-10-08 07:30,8,25.6,25.7,25.55,25.7,238
DVV15,2015-10-08 08:00,8,25.65,25.7,25.65,25.65,269
DVV15,2015-10-08 08:30,8,25.6,25.65,25.45,25.5,327
DVV15,2015-10-08 09:00,8,25.45,25.7,25.45,25.7,195
DVV15,2015-10-08 09:30,8,25.65,25.7,25.55,25.6,1097
DVV15,2015-10-08 10:00,8,25.6,25.6,25.3,25.4,791
DVV15,2015-10-08 10:30,8,25.35,25.35,25.15,25.15,513
DVV15,2015-10-08 11:00,8,25.15,25.25,25.15,25.25,49
DVV15,2015-10-08 11:30,8,25.3,25.5,25.25,25.35,51
DVV15,2015-10-08 12:00,8,25.35,25.35,25.35,25.35,2
DVV15,2015-10-08 12:30,8,25.2,25.2,25.2,25.2,2
DVV15,2015-10-08 13:00,8,25,25.2,24.7,24.85,133
DVV15,2015-10-08 13:30,8,24.75,24.8,24.7,24.7,51
DVV15,2015-10-08 14:00,8,24.5,24.55,24.15,24.2,39
DVV15,2015-10-08 14:30,8,24.3,24.35,24.25,24.35,63
DVV15,2015-10-09 02:00,9,24.2,24.45,23.9,24.35,1096
DVV15,2015-10-09 02:30,9,24.3,24.45,24.25,24.45,333
DVV15,2015-10-09 03:00,9,24.45,24.55,24.45,24.5,276
DVV15,2015-10-09 03:30,9,24.4,24.4,24.35,24.4,91
DVV15,2015-10-09 04:00,9,24.35,24.4,24.15,24.2,295
DVV15,2015-10-09 04:30,9,24.25,24.4,24.25,24.35,323
DVV15,2015-10-09 05:00,9,24.35,24.4,24.3,24.3,132
DVV15,2015-10-09 05:30,9,24.25,24.55,24.2,24.55,639
DVV15,2015-10-09 06:00,9,24.6,24.6,24.5,24.5,428
DVV15,2015-10-09 06:30,9,24.5,24.55,24.4,24.4,44
DVV15,2015-10-09 07:00,9,24.45,24.45,24.35,24.4,33
DVV15,2015-10-09 07:30,9,24.4,24.4,24.35,24.4,195
DVV15,2015-10-09 08:00,9,24.4,24.5,24.4,24.5,96
DVV15,2015-10-09 08:30,9,24.5,24.55,24.35,24.4,696
DVV15,2015-10-09 09:00,9,24.45,24.7,24.45,24.6,623
DVV15,2015-10-09 09:30,9,24.55,24.55,24.45,24.45,94
DVV15,2015-10-09 10:00,9,24.4,24.5,24.3,24.35,492
DVV15,2015-10-09 10:30,9,24.35,24.45,24.15,24.2,731
DVV15,2015-10-09 11:00,9,24.3,24.6,24.3,24.6,403
DVV15,2015-10-09 11:30,9,24.65,24.65,24.65,24.65,5
DVV15,2015-10-09 12:00,9,24.65,24.65,24.65,24.65,5
DVV15,2015-10-09 12:30,9,24.7,24.7,24.7,24.7,2
DVV15,2015-10-09 13:00,9,24.6,24.65,24.6,24.65,3
DVV15,2015-10-09 13:30,9,24.55,24.55,24.35,24.35,8
DVV15,2015-10-09 14:00,9,24.25,24.45,24.25,24.25,18
DVV15,2015-10-09 14:30,9,24.25,24.25,24,24,71
DVV15,2015-10-12 02:00,12,24.1,24.35,24.1,24.1,266
DVV15,2015-10-12 02:30,12,24.1,24.1,23.7,23.85,257
DVV15,2015-10-12 03:00,12,23.8,24,23.75,23.8,205
DVV15,2015-10-12 03:30,12,23.85,23.95,23.85,23.95,111
DVV15,2015-10-12 04:00,12,23.85,24,23.85,24,154
DVV15,2015-10-12 04:30,12,24.05,24.05,23.95,24,145
DVV15,2015-10-12 05:00,12,24,24,23.95,24,63
DVV15,2015-10-12 05:30,12,24,24,23.75,23.75,303
DVV15,2015-10-12 06:00,12,23.75,23.8,23.7,23.8,218
DVV15,2015-10-12 06:30,12,23.8,23.8,23.8,23.8,6
DVV15,2015-10-12 07:30,12,23.8,23.8,23.7,23.75,66
DVV15,2015-10-12 08:00,12,23.8,23.85,23.75,23.75,367
DVV15,2015-10-12 08:30,12,23.8,23.9,23.75,23.8,727
DVV15,2015-10-12 09:00,12,23.8,23.9,23.75,23.8,680
DVV15,2015-10-12 09:30,12,23.8,23.9,23.75,23.85,1123
DVV15,2015-10-12 10:00,12,23.8,23.95,23.7,23.7,4241
DVV15,2015-10-12 10:30,12,23.75,23.8,23.4,23.6,611
DVV15,2015-10-12 11:00,12,23.6,23.6,23.5,23.5,128
DVV15,2015-10-12 11:30,12,23.55,23.7,23.55,23.65,22
DVV15,2015-10-12 12:00,12,23.65,23.7,23.65,23.7,4
DVV15,2015-10-12 12:30,12,23.5,23.55,23.5,23.55,13
DVV15,2015-10-12 13:00,12,23.55,23.55,23.5,23.55,33
DVV15,2015-10-12 13:30,12,23.5,23.5,23.4,23.4,61
DVV15,2015-10-12 14:00,12,23.4,23.45,23.25,23.25,14
DVV15,2015-10-12 14:30,12,23.35,23.35,23.35,23.35,5
DVV15,2015-10-13 02:00,13,23.4,24.1,23,24.1,879
DVV15,2015-10-13 02:30,13,24.15,24.35,24,24.35,841
DVV15,2015-10-13 03:00,13,24.35,24.55,24.1,24.55,672
DVV15,2015-10-13 03:30,13,24.55,24.6,24.2,24.25,263
DVV15,2015-10-13 04:00,13,24.3,24.3,24.25,24.3,651
DVV15,2015-10-13 04:30,13,24.2,24.3,24.2,24.2,111
DVV15,2015-10-13 05:00,13,24.2,24.25,24.2,24.25,33
DVV15,2015-10-13 05:30,13,24.2,24.25,24.15,24.25,60
DVV15,2015-10-13 06:00,13,24.25,24.3,24.15,24.25,8
DVV15,2015-10-13 06:30,13,24.25,24.35,24.25,24.35,34
DVV15,2015-10-13 07:00,13,24.3,24.35,24.25,24.35,325
DVV15,2015-10-13 07:30,13,24.35,24.45,24.3,24.4,723
DVV15,2015-10-13 08:00,13,24.45,24.55,24.45,24.5,737
DVV15,2015-10-13 08:30,13,24.55,24.55,24.05,24.15,599
DVV15,2015-10-13 09:00,13,24.05,24.05,23.9,23.95,104
DVV15,2015-10-13 09:30,13,23.85,23.95,23.7,23.7,192
DVV15,2015-10-13 10:00,13,23.65,23.8,23.6,23.6,1002
DVV15,2015-10-13 10:30,13,23.7,24.05,23.65,24.05,949
DVV15,2015-10-13 11:00,13,23.95,24.05,23.95,24.05,2
DVV15,2015-10-13 11:30,13,24.05,24.4,24.05,24.4,49
DVV15,2015-10-13 12:00,13,24.45,24.45,24.25,24.3,86
DVV15,2015-10-13 12:30,13,24.35,24.55,24.3,24.4,86
DVV15,2015-10-13 13:00,13,24.5,24.6,24.5,24.6,78
DVV15,2015-10-13 13:30,13,24.55,24.55,24.45,24.45,13
DVV15,2015-10-13 14:00,13,24.4,24.75,24.4,24.75,21
DVV15,2015-10-13 14:30,13,24.75,24.85,24.75,24.85,25
DVV15,2015-10-14 02:00,14,24.8,25.4,24.8,25.2,880
DVV15,2015-10-14 02:30,14,25.2,25.35,24.65,24.7,569
DVV15,2015-10-14 03:00,14,24.75,24.75,24.4,24.45,243
DVV15,2015-10-14 03:30,14,24.45,24.55,24.4,24.45,667
DVV15,2015-10-14 04:00,14,24.6,24.65,24.6,24.65,93
DVV15,2015-10-14 04:30,14,24.7,24.7,24.55,24.55,77
DVV15,2015-10-14 05:00,14,24.6,24.65,24.55,24.65,192
DVV15,2015-10-14 05:30,14,24.6,24.6,24.6,24.6,5
DVV15,2015-10-14 06:00,14,24.55,24.55,24.55,24.55,80
DVV15,2015-10-14 06:30,14,24.55,24.55,24.4,24.4,70
DVV15,2015-10-14 07:00,14,24.3,24.3,24.25,24.25,413
DVV15,2015-10-14 07:30,14,24.3,24.6,24.3,24.5,106
DVV15,2015-10-14 08:00,14,24.55,24.65,24.4,24.4,163
DVV15,2015-10-14 08:30,14,24.4,24.55,24.05,24.05,183
DVV15,2015-10-14 09:00,14,24.05,24.35,24.05,24.35,312
DVV15,2015-10-14 09:30,14,24.45,24.75,24.45,24.75,802
DVV15,2015-10-14 10:00,14,24.75,25.05,24.7,24.85,1558
DVV15,2015-10-14 10:30,14,24.85,24.95,24.7,24.8,637
DVV15,2015-10-14 11:00,14,24.95,25.05,24.85,24.85,30
DVV15,2015-10-14 11:30,14,24.7,24.75,24.6,24.6,21
DVV15,2015-10-14 12:00,14,24.65,24.75,24.6,24.75,29
DVV15,2015-10-14 12:30,14,24.65,24.65,24.6,24.6,2
DVV15,2015-10-14 13:00,14,24.6,24.9,24.4,24.9,52
DVV15,2015-10-14 14:00,14,24.8,24.8,24.7,24.7,7
DVV15,2015-10-14 14:30,14,24.65,24.65,24.65,24.65,12
DVV15,2015-10-15 02:00,15,23.95,24.35,23.95,24.2,170
DVV15,2015-10-15 02:30,15,24.1,24.15,23.95,24.15,311
DVV15,2015-10-15 03:00,15,24.1,24.2,24,24,92
DVV15,2015-10-15 03:30,15,24,24.05,24,24.05,163
DVV15,2015-10-15 04:00,15,24.05,24.2,24.05,24.15,299
DVV15,2015-10-15 04:30,15,24.1,24.45,24.1,24.35,232
DVV15,2015-10-15 05:00,15,24.35,24.4,24.25,24.4,194
DVV15,2015-10-15 05:30,15,24.45,24.45,24.35,24.35,258
DVV15,2015-10-15 06:00,15,24.4,24.45,24.4,24.45,66
DVV15,2015-10-15 06:30,15,24.45,24.45,24.4,24.4,36
DVV15,2015-10-15 07:00,15,24.35,24.45,24.3,24.3,166
DVV15,2015-10-15 07:30,15,24.35,24.5,24.35,24.4,375
DVV15,2015-10-15 08:00,15,24.45,24.45,24.35,24.45,422
DVV15,2015-10-15 08:30,15,24.45,24.55,24.2,24.4,598
DVV15,2015-10-15 09:00,15,24.35,24.45,24.35,24.4,138
DVV15,2015-10-15 09:30,15,24.45,24.45,24.3,24.4,533
DVV15,2015-10-15 10:00,15,24.4,24.55,24.3,24.4,938
DVV15,2015-10-15 10:30,15,24.35,24.7,24.35,24.5,440
DVV15,2015-10-15 11:00,15,24.35,24.4,24.3,24.3,52
DVV15,2015-10-15 11:30,15,24.2,24.2,24.2,24.2,22
DVV15,2015-10-15 12:00,15,24.2,24.25,24.2,24.2,97
DVV15,2015-10-15 12:30,15,24.2,24.2,24.05,24.05,39
DVV15,2015-10-15 13:00,15,23.9,23.95,23.9,23.95,11
DVV15,2015-10-15 13:30,15,23.9,23.9,23.8,23.8,18
DVV15,2015-10-15 14:00,15,23.75,23.75,23.7,23.75,21
DVV15,2015-10-16 02:00,16,23.65,23.85,23.4,23.5,281
DVV15,2015-10-16 02:30,16,23.5,23.75,23.4,23.6,235
DVV15,2015-10-16 03:00,16,23.65,23.65,23.5,23.65,803
DVV15,2015-10-16 03:30,16,23.65,23.7,23.35,23.55,459
DVV15,2015-10-16 04:00,16,23.55,23.6,23.5,23.5,45
DVV15,2015-10-16 04:30,16,23.5,23.55,23.5,23.55,84
DVV15,2015-10-16 05:00,16,23.5,23.65,23.5,23.55,623
DVV15,2015-10-16 05:30,16,23.6,23.85,23.6,23.7,508
DVV15,2015-10-16 06:00,16,23.6,23.9,23.6,23.85,167
DVV15,2015-10-16 06:30,16,23.75,23.85,23.75,23.75,102
DVV15,2015-10-16 07:00,16,23.75,23.8,23.75,23.75,57
DVV15,2015-10-16 07:30,16,23.8,23.8,23.6,23.6,190
DVV15,2015-10-16 08:00,16,23.6,23.65,23.6,23.6,911
DVV15,2015-10-16 08:30,16,23.65,23.75,23.65,23.65,200
DVV15,2015-10-16 09:00,16,23.65,23.85,23.6,23.85,522
DVV15,2015-10-16 09:30,16,23.8,23.8,23.65,23.65,598
DVV15,2015-10-16 10:00,16,23.65,23.7,23.45,23.7,3413
DVV15,2015-10-16 10:30,16,23.65,23.7,23.4,23.45,1440
DVV15,2015-10-16 11:00,16,23.5,23.7,23.5,23.7,519
DVV15,2015-10-16 11:30,16,23.7,23.75,23.7,23.7,14
DVV15,2015-10-16 12:30,16,23.8,23.8,23.8,23.8,25
DVV15,2015-10-16 13:00,16,23.85,23.85,23.7,23.7,25
DVV15,2015-10-16 13:30,16,23.65,23.65,23.55,23.65,33
DVV15,2015-10-16 14:00,16,23.65,23.65,23.65,23.65,5
DVV15,2015-10-16 14:30,16,23.55,23.55,23.45,23.45,61
DVV15,2015-10-19 02:00,19,23.15,23.35,22.75,22.95,445
DVV15,2015-10-19 02:30,19,22.95,23,22.8,22.95,1845
DVV15,2015-10-19 03:00,19,22.95,23.25,22.95,23.2,878
DVV15,2015-10-19 03:30,19,23.15,23.2,23,23.05,450
DVV15,2015-10-19 04:00,19,23.05,23.2,22.9,23.05,1290
DVV15,2015-10-19 04:30,19,23,23,22.95,23,515
DVV15,2015-10-19 05:00,19,23,23,22.95,22.95,163
DVV15,2015-10-19 05:30,19,22.95,22.95,22.85,22.9,584
DVV15,2015-10-19 06:00,19,22.95,23.15,22.9,22.95,171
DVV15,2015-10-19 06:30,19,22.95,23.05,22.95,23.05,511
DVV15,2015-10-19 07:00,19,23.05,23.3,23.05,23.2,181
DVV15,2015-10-19 07:30,19,23.2,23.3,23.1,23.2,358
DVV15,2015-10-19 08:00,19,23.2,23.3,23.1,23.1,325
DVV15,2015-10-19 08:30,19,23.1,23.3,22.9,22.9,1225
DVV15,2015-10-19 09:00,19,22.85,22.95,22.8,22.85,784
DVV15,2015-10-19 09:30,19,22.95,22.95,22.8,22.8,644
DVV15,2015-10-19 10:00,19,22.8,22.85,22.7,22.7,2307
DVV15,2015-10-19 10:30,19,22.75,22.8,22.7,22.75,612
DVV15,2015-10-19 11:00,19,22.75,22.95,22.75,22.85,470
DVV15,2015-10-19 11:30,19,22.95,22.95,22.9,22.9,8
DVV15,2015-10-19 12:00,19,22.85,22.85,22.85,22.85,1
DVV15,2015-10-19 14:00,19,22.85,22.85,22.85,22.85,7
DVV15,2015-10-19 14:30,19,22.5,22.5,22.5,22.5,5
DVV15,2015-10-20 02:00,20,22.25,22.5,22.25,22.25,65
DVV15,2015-10-20 02:30,20,22.25,22.3,22.1,22.15,558
DVV15,2015-10-20 03:00,20,22.1,22.65,22.1,22.6,545
DVV15,2015-10-20 03:30,20,22.6,22.7,22.5,22.65,312
DVV15,2015-10-20 04:00,20,22.75,22.85,22.75,22.8,214
DVV15,2015-10-20 04:30,20,22.75,22.75,22.5,22.5,82
DVV15,2015-10-20 05:00,20,22.6,22.65,22.6,22.65,300
DVV15,2015-10-20 05:30,20,22.8,22.9,22.8,22.8,306
DVV15,2015-10-20 06:00,20,22.8,22.8,22.6,22.65,423
DVV15,2015-10-20 06:30,20,22.5,22.6,22.5,22.6,30
DVV15,2015-10-20 07:00,20,22.6,22.6,22.55,22.6,38
DVV15,2015-10-20 07:30,20,22.55,22.6,22.5,22.6,155
DVV15,2015-10-20 08:00,20,22.55,22.65,22.5,22.6,1168
DVV15,2015-10-20 08:30,20,22.55,22.7,22.5,22.5,337
DVV15,2015-10-20 09:00,20,22.45,22.5,22.4,22.45,778
DVV15,2015-10-20 09:30,20,22.45,22.45,22.1,22.1,945
DVV15,2015-10-20 10:00,20,22.05,22.3,22.05,22.25,1086
DVV15,2015-10-20 10:30,20,22.25,22.3,22.25,22.25,524
DVV15,2015-10-20 11:00,20,22.25,22.3,22.25,22.3,564
DVV15,2015-10-20 11:30,20,22.35,22.45,22.3,22.3,317
DVV15,2015-10-20 12:00,20,22.25,22.25,22.25,22.25,7
DVV15,2015-10-20 12:30,20,22.3,22.3,22.3,22.3,15
DVV15,2015-10-20 13:00,20,22.3,22.3,22.2,22.2,112
DVV15,2015-10-20 13:30,20,22.15,22.15,22.1,22.1,20
DVV15,2015-10-20 14:00,20,22.1,22.1,22.1,22.1,4
DVV15,2015-10-20 14:30,20,22.1,22.1,22.1,22.1,2
DVV15,2015-10-21 02:00,21,22.4,22.4,22.2,22.2,2
DVV15,2015-10-21 02:30,21,22.25,22.75,22.25,22.6,386
DVV15,2015-10-21 03:30,21,22.6,22.65,22.45,22.45,35
DVV15,2015-10-21 04:00,21,22.45,22.45,21.65,21.7,705
DVV15,2015-10-21 04:30,21,21.7,21.7,21.15,21.4,522