DVZ12,2012-10-24 14:30,24,1.87,1.87,1.87,1.87,1200
DVZ12,2012-10-29 14:00,29,-2.21,-2.21,-2.21,-2.21,2680
DVZ12,2012-10-31 09:00,31,0.77,0.77,0.77,0.77,605
DVZ12,2012-10-31 12:30,31,2.11,2.11,2.11,2.11,2000
DVZ12,2012-10-31 14:30,31,2.1,2.1,2.1,2.1,6000
DVZ12,2012-11-01 10:30,1,1.05,1.05,1.05,1.05,1340
DVZ12,2012-11-01 14:00,1,1.59,1.59,1.59,1.59,1600
DVZ12,2012-11-05 13:30,5,-0.48,-0.48,-0.48,-0.48,500
DVZ12,2012-11-06 06:30,6,2.3,2.3,2.3,2.3,1
DVZ12,2012-11-13 02:00,13,21.9,22.2,21.8,22.2,905
DVZ12,2012-11-13 02:30,13,22.1,22.1,22.05,22.05,10
DVZ12,2012-11-13 03:00,13,22.05,22.05,21.75,21.75,349
DVZ12,2012-11-13 03:30,13,21.75,21.75,21.7,21.7,14
DVZ12,2012-11-13 04:00,13,21.7,21.8,21.7,21.8,116
DVZ12,2012-11-13 04:30,13,21.8,21.85,21.8,21.85,137
DVZ12,2012-11-13 05:00,13,21.85,21.85,21.8,21.85,11
DVZ12,2012-11-13 05:30,13,21.8,21.8,21.55,21.7,384
DVZ12,2012-11-13 06:00,13,21.7,21.7,21.7,21.7,51
DVZ12,2012-11-13 06:30,13,21.7,21.7,21.7,21.7,108
DVZ12,2012-11-13 07:00,13,21.6,21.65,21.6,21.65,115
DVZ12,2012-11-13 07:30,13,21.6,21.75,21.6,21.75,134
DVZ12,2012-11-13 08:00,13,21.75,21.85,21.75,21.8,1578
DVZ12,2012-11-13 08:30,13,21.8,21.8,21.5,21.55,210
DVZ12,2012-11-13 09:00,13,21.5,21.5,21.35,21.35,245
DVZ12,2012-11-13 09:30,13,21.4,21.4,21.25,21.25,3379
DVZ12,2012-11-13 10:00,13,21.3,21.3,21.2,21.2,420
DVZ12,2012-11-14 02:00,14,21.25,21.4,21.25,21.35,60
DVZ12,2012-11-14 02:30,14,21.25,21.25,20.9,21.1,208
DVZ12,2012-11-14 03:00,14,21.1,21.15,21.1,21.1,1207
DVZ12,2012-11-14 03:30,14,21.05,21.05,20.9,20.95,309
DVZ12,2012-11-14 04:00,14,21,21.1,21,21.1,38
DVZ12,2012-11-14 04:30,14,21.15,21.15,21.15,21.15,1
DVZ12,2012-11-14 05:00,14,21.15,21.15,21.15,21.15,36
DVZ12,2012-11-14 05:30,14,21.15,21.25,21.15,21.2,13
DVZ12,2012-11-14 06:00,14,21.2,21.2,21.2,21.2,96
DVZ12,2012-11-14 06:30,14,21.2,21.25,21.15,21.25,79
DVZ12,2012-11-14 07:00,14,21.3,21.35,21.15,21.15,35
DVZ12,2012-11-14 07:30,14,21.2,21.2,21.15,21.15,29
DVZ12,2012-11-14 08:00,14,21.15,21.15,21.05,21.05,20
DVZ12,2012-11-14 08:30,14,21.1,21.1,21,21.1,251
DVZ12,2012-11-14 09:00,14,21.1,21.15,21.05,21.15,57
DVZ12,2012-11-14 09:30,14,21.2,21.45,21.2,21.4,306
DVZ12,2012-11-14 10:00,14,21.4,21.5,21,21.1,1445
DVZ12,2012-11-14 10:30,14,21.1,21.1,21.1,21.1,10
DVZ12,2012-11-15 02:00,15,21.35,21.65,21.35,21.45,106
DVZ12,2012-11-15 02:30,15,21.45,21.45,21.25,21.25,67
DVZ12,2012-11-15 03:00,15,21.15,21.2,21.15,21.2,183
DVZ12,2012-11-15 03:30,15,21.2,21.2,21.2,21.2,5
DVZ12,2012-11-15 04:00,15,21.2,21.2,21.2,21.2,4
DVZ12,2012-11-15 04:30,15,21.2,21.25,21.2,21.2,119
DVZ12,2012-11-15 05:00,15,21.25,21.25,21.25,21.25,3
DVZ12,2012-11-15 06:00,15,21.25,21.3,21.25,21.3,90
DVZ12,2012-11-15 06:30,15,21.35,21.35,21.3,21.35,123
DVZ12,2012-11-15 07:00,15,21.3,21.3,21.3,21.3,21
DVZ12,2012-11-15 07:30,15,21.35,21.45,21.35,21.45,270
DVZ12,2012-11-15 08:00,15,21.35,21.35,21.35,21.35,1
DVZ12,2012-11-15 08:30,15,21.3,21.35,21.2,21.35,149
DVZ12,2012-11-15 09:00,15,21.35,21.4,21.2,21.25,164
DVZ12,2012-11-15 09:30,15,21.25,21.35,21.25,21.35,4
DVZ12,2012-11-15 10:00,15,21.3,21.45,21.25,21.35,902
DVZ12,2012-11-16 02:00,16,21.45,21.55,21,21,468
DVZ12,2012-11-16 02:30,16,21,21.05,21,21.05,290
DVZ12,2012-11-16 03:00,16,21.15,21.5,21.15,21.5,26
DVZ12,2012-11-16 03:30,16,21.55,21.9,21.55,21.7,860
DVZ12,2012-11-16 04:00,16,21.7,21.7,21.65,21.65,490
DVZ12,2012-11-16 04:30,16,21.6,21.65,21.45,21.45,405
DVZ12,2012-11-16 05:00,16,21.45,21.45,21.2,21.2,429
DVZ12,2012-11-16 05:30,16,21.25,21.25,21.1,21.1,27
DVZ12,2012-11-16 06:00,16,21.2,21.2,21.2,21.2,2
DVZ12,2012-11-16 06:30,16,21.3,21.3,21.3,21.3,2
DVZ12,2012-11-16 07:00,16,21.3,21.35,21.25,21.25,19
DVZ12,2012-11-16 07:30,16,21.2,21.35,21.2,21.35,429
DVZ12,2012-11-16 08:00,16,21.3,21.3,21.3,21.3,107
DVZ12,2012-11-16 08:30,16,21.35,21.5,21.2,21.5,540
DVZ12,2012-11-16 09:00,16,21.6,21.75,21.6,21.6,179
DVZ12,2012-11-16 09:30,16,21.6,21.65,21.6,21.65,31
DVZ12,2012-11-16 10:00,16,21.65,21.8,21.55,21.6,1718
DVZ12,2012-11-19 02:00,19,21.15,21.25,21.15,21.2,423
DVZ12,2012-11-19 02:30,19,21.15,21.15,21.05,21.1,2172
DVZ12,2012-11-19 03:00,19,21.15,21.15,21.1,21.1,40
DVZ12,2012-11-19 03:30,19,21.1,21.1,21.05,21.05,14
DVZ12,2012-11-19 04:00,19,21.05,21.05,21,21,2328
DVZ12,2012-11-19 04:30,19,21,21,21,21,3
DVZ12,2012-11-19 05:00,19,21,21,21,21,176
DVZ12,2012-11-19 05:30,19,20.95,21,20.95,20.95,395
DVZ12,2012-11-19 06:00,19,20.95,20.95,20.9,20.9,125
DVZ12,2012-11-19 06:30,19,20.95,21.1,20.95,21,992
DVZ12,2012-11-19 07:00,19,21,21,20.95,20.95,1589
DVZ12,2012-11-19 07:30,19,20.9,20.95,20.85,20.95,595
DVZ12,2012-11-19 08:00,19,20.95,20.95,20.85,20.9,174
DVZ12,2012-11-19 08:30,19,20.85,20.85,20.55,20.6,1762
DVZ12,2012-11-19 09:00,19,20.6,20.7,20.55,20.55,1166
DVZ12,2012-11-19 09:30,19,20.55,20.6,20.5,20.5,27
DVZ12,2012-11-19 10:00,19,20.5,20.55,20.1,20.1,2283
DVZ12,2012-11-20 02:00,20,20.4,20.4,20.05,20.1,128
DVZ12,2012-11-20 02:30,20,20.05,20.15,20.05,20.15,120
DVZ12,2012-11-20 03:00,20,20.15,20.25,20.15,20.2,491
DVZ12,2012-11-20 03:30,20,20.2,20.25,20.2,20.25,468
DVZ12,2012-11-20 04:00,20,20.25,20.25,20.2,20.25,115
DVZ12,2012-11-20 04:30,20,20.25,20.25,20.15,20.15,359
DVZ12,2012-11-20 05:00,20,20.15,20.2,20.1,20.2,1025
DVZ12,2012-11-20 05:30,20,20.15,20.15,20.1,20.1,319
DVZ12,2012-11-20 06:00,20,20.1,20.1,20.05,20.05,26
DVZ12,2012-11-20 06:30,20,20.05,20.1,20.05,20.1,225
DVZ12,2012-11-20 07:00,20,20.05,20.05,19.95,20,267
DVZ12,2012-11-20 07:30,20,20,20,19.85,20,761
DVZ12,2012-11-20 08:00,20,19.9,19.95,19.9,19.9,469
DVZ12,2012-11-20 08:30,20,19.9,20,19.9,20,50
DVZ12,2012-11-20 09:00,20,19.9,19.95,19.85,19.85,545
DVZ12,2012-11-20 09:30,20,19.85,19.9,19.8,19.8,64
DVZ12,2012-11-20 10:00,20,19.85,19.85,19.75,19.75,940
DVZ12,2012-11-20 10:30,20,19.75,19.75,19.75,19.75,72
DVZ12,2012-11-21 02:00,21,19.9,19.9,19.35,19.35,867
DVZ12,2012-11-21 02:30,21,19.35,19.4,19.25,19.3,191
DVZ12,2012-11-21 03:00,21,19.25,19.25,19,19,799
DVZ12,2012-11-21 03:30,21,19.05,19.1,19.05,19.1,380
DVZ12,2012-11-21 04:00,21,19.15,19.3,19.15,19.3,626
DVZ12,2012-11-21 04:30,21,19.25,19.3,19.2,19.2,188
DVZ12,2012-11-21 05:00,21,19.2,19.25,19.15,19.15,123
DVZ12,2012-11-21 05:30,21,19.15,19.2,19.1,19.1,183
DVZ12,2012-11-21 06:00,21,19.1,19.15,19.1,19.15,29
DVZ12,2012-11-21 06:30,21,19.15,19.15,19.15,19.15,8
DVZ12,2012-11-21 07:00,21,19.15,19.15,18.95,19,985
DVZ12,2012-11-21 07:30,21,19.05,19.05,19.05,19.05,61
DVZ12,2012-11-21 08:00,21,19,19.05,19,19.05,25
DVZ12,2012-11-21 08:30,21,19.05,19.05,19,19,82
DVZ12,2012-11-21 09:00,21,19.05,19.15,19.05,19.15,284
DVZ12,2012-11-21 09:30,21,19.05,19.2,19,19.1,849
DVZ12,2012-11-21 10:00,21,19.1,19.15,19.05,19.05,804
DVZ12,2012-11-21 10:30,21,19.05,19.05,19.05,19.05,31
DVZ12,2012-11-22 02:00,22,19.1,19.55,19.05,19.5,1398
DVZ12,2012-11-22 02:30,22,19.5,19.5,19.2,19.25,315
DVZ12,2012-11-22 03:00,22,19.25,19.3,19.2,19.3,326
DVZ12,2012-11-22 03:30,22,19.2,19.3,19.2,19.3,380
DVZ12,2012-11-22 04:00,22,19.3,19.3,19.25,19.25,423
DVZ12,2012-11-22 04:30,22,19.2,19.25,19.2,19.25,158
DVZ12,2012-11-22 05:30,22,19.2,19.2,19.15,19.15,216
DVZ12,2012-11-22 06:00,22,19.1,19.1,19.1,19.1,60
DVZ12,2012-11-22 06:30,22,19.05,19.05,18.95,18.95,513
DVZ12,2012-11-22 07:00,22,19,19,19,19,20
DVZ12,2012-11-22 07:30,22,19,19,19,19,219
DVZ12,2012-11-22 08:00,22,19,19.05,19,19.05,9
DVZ12,2012-11-22 08:30,22,19,19,19,19,5
DVZ12,2012-11-22 09:30,22,19.05,19.05,18.9,18.9,185
DVZ12,2012-11-22 10:00,22,18.9,18.9,18.8,18.9,362
DVZ12,2012-11-22 10:30,22,18.8,18.8,18.8,18.8,5
DVZ12,2012-11-23 02:00,23,18.65,19,18.65,18.95,573
DVZ12,2012-11-23 02:30,23,19,19.2,19,19.1,540
DVZ12,2012-11-23 03:00,23,19.1,19.15,19.1,19.15,238
DVZ12,2012-11-23 03:30,23,19.05,19.05,19.05,19.05,9
DVZ12,2012-11-23 04:00,23,19.05,19.05,19,19,12
DVZ12,2012-11-23 04:30,23,19.05,19.1,19.05,19.1,108
DVZ12,2012-11-23 05:00,23,19.1,19.15,19.1,19.15,888
DVZ12,2012-11-23 05:30,23,19.15,19.15,19.15,19.15,295
DVZ12,2012-11-23 06:00,23,19.15,19.15,19.1,19.15,384
DVZ12,2012-11-23 07:00,23,19.1,19.2,19.1,19.15,507
DVZ12,2012-11-23 07:30,23,19.1,19.1,19.1,19.1,631
DVZ12,2012-11-23 08:00,23,19.05,19.05,18.95,18.95,380
DVZ12,2012-11-23 08:30,23,18.95,19,18.95,19,134
DVZ12,2012-11-23 09:00,23,18.9,18.95,18.9,18.9,226
DVZ12,2012-11-23 09:30,23,18.9,19,18.85,18.95,322
DVZ12,2012-11-23 10:00,23,18.95,19.05,18.9,19,953
DVZ12,2012-11-23 10:30,23,19.05,19.05,19.05,19.05,24
DVZ12,2012-11-26 02:00,26,18.95,19.2,18.95,19.15,359
DVZ12,2012-11-26 02:30,26,19.15,19.25,19.15,19.25,26
DVZ12,2012-11-26 03:00,26,19.25,19.45,19.25,19.4,194
DVZ12,2012-11-26 03:30,26,19.35,19.5,19.3,19.5,253
DVZ12,2012-11-26 04:00,26,19.5,19.55,19.4,19.45,127
DVZ12,2012-11-26 04:30,26,19.35,19.35,19.35,19.35,25
DVZ12,2012-11-26 05:00,26,19.4,19.4,19.4,19.4,10
DVZ12,2012-11-26 05:30,26,19.4,19.4,19.35,19.4,20
DVZ12,2012-11-26 06:00,26,19.45,19.45,19.4,19.4,362
DVZ12,2012-11-26 06:30,26,19.4,19.45,19.4,19.45,36
DVZ12,2012-11-26 07:00,26,19.4,19.4,19.3,19.3,198
DVZ12,2012-11-26 07:30,26,19.3,19.3,19.3,19.3,201
DVZ12,2012-11-26 08:00,26,19.3,19.3,19.2,19.2,70
DVZ12,2012-11-26 08:30,26,19.25,19.25,19,19,657
DVZ12,2012-11-26 09:00,26,19,19,18.9,18.9,501
DVZ12,2012-11-26 09:30,26,18.9,19,18.85,19,171
DVZ12,2012-11-26 10:00,26,19.05,19.15,19,19.15,1100
DVZ12,2012-11-26 10:30,26,19.15,19.15,19.15,19.15,280
DVZ12,2012-11-27 02:00,27,18.9,18.95,18.8,18.95,283
DVZ12,2012-11-27 02:30,27,18.95,18.95,18.7,18.75,596
DVZ12,2012-11-27 03:00,27,18.75,18.75,18.7,18.75,312
DVZ12,2012-11-27 03:30,27,18.7,18.7,18.65,18.65,22
DVZ12,2012-11-27 04:00,27,18.65,18.7,18.65,18.7,57
DVZ12,2012-11-27 04:30,27,18.8,18.8,18.75,18.8,450
DVZ12,2012-11-27 05:00,27,18.75,18.8,18.75,18.75,516
DVZ12,2012-11-27 05:30,27,18.75,18.75,18.7,18.7,170
DVZ12,2012-11-27 06:00,27,18.7,18.7,18.7,18.7,149
DVZ12,2012-11-27 06:30,27,18.7,18.7,18.7,18.7,4
DVZ12,2012-11-27 07:00,27,18.7,18.7,18.6,18.65,498
DVZ12,2012-11-27 07:30,27,18.65,18.65,18.6,18.6,940
DVZ12,2012-11-27 08:00,27,18.6,18.7,18.6,18.7,607
DVZ12,2012-11-27 08:30,27,18.75,18.75,18.6,18.6,697
DVZ12,2012-11-27 09:00,27,18.6,18.75,18.6,18.75,219
DVZ12,2012-11-27 09:30,27,18.8,18.85,18.75,18.85,279
DVZ12,2012-11-27 10:00,27,18.75,18.95,18.7,18.9,1750
DVZ12,2012-11-27 10:30,27,18.8,18.8,18.8,18.8,13
DVZ12,2012-11-28 02:00,28,18.85,18.9,18.75,18.8,55
DVZ12,2012-11-28 02:30,28,18.75,18.75,18.6,18.65,47
DVZ12,2012-11-28 03:00,28,18.8,18.95,18.8,18.9,163
DVZ12,2012-11-28 03:30,28,18.9,19,18.9,19,190
DVZ12,2012-11-28 05:00,28,18.85,18.85,18.75,18.75,25
DVZ12,2012-11-28 05:30,28,18.75,18.75,18.7,18.7,75
DVZ12,2012-11-28 06:30,28,18.75,18.75,18.75,18.75,1
DVZ12,2012-11-28 07:00,28,18.8,18.8,18.7,18.8,272
DVZ12,2012-11-28 07:30,28,18.8,18.8,18.8,18.8,146
DVZ12,2012-11-28 08:00,28,18.8,18.85,18.8,18.8,33
DVZ12,2012-11-28 08:30,28,18.85,18.95,18.8,18.95,352
DVZ12,2012-11-28 09:00,28,18.9,19,18.8,18.85,525
DVZ12,2012-11-28 09:30,28,18.85,18.85,18.7,18.75,1756
DVZ12,2012-11-28 10:00,28,18.75,18.8,18.35,18.35,2147
DVZ12,2012-11-28 10:30,28,18.35,18.35,18.35,18.35,3
DVZ12,2012-11-29 02:00,29,17.9,18.35,17.9,18,172
DVZ12,2012-11-29 02:30,29,17.9,18,17.9,17.95,1130
DVZ12,2012-11-29 03:00,29,18,18,18,18,145
DVZ12,2012-11-29 03:30,29,18,18.05,18,18,48
DVZ12,2012-11-29 04:00,29,18,18.1,18,18.1,180
DVZ12,2012-11-29 04:30,29,18,18.1,18,18.05,101
DVZ12,2012-11-29 05:00,29,18.05,18.05,18,18,47
DVZ12,2012-11-29 05:30,29,18,18,18,18,23
DVZ12,2012-11-29 06:30,29,18,18,18,18,7
DVZ12,2012-11-29 07:00,29,18,18,18,18,262
DVZ12,2012-11-29 07:30,29,18,18,18,18,10
DVZ12,2012-11-29 08:00,29,17.95,17.95,17.95,17.95,252
DVZ12,2012-11-29 08:30,29,17.9,17.9,17.9,17.9,10
DVZ12,2012-11-29 09:00,29,17.9,18.05,17.85,17.95,412
DVZ12,2012-11-29 09:30,29,18.05,18.05,17.85,17.95,829
DVZ12,2012-11-29 10:00,29,18,18,17.75,17.85,2304
DVZ12,2012-11-29 10:30,29,17.9,17.9,17.9,17.9,10
DVZ12,2012-11-30 02:00,30,17.85,17.85,17.45,17.45,22
DVZ12,2012-11-30 02:30,30,17.45,17.6,17.45,17.5,124
DVZ12,2012-11-30 03:00,30,17.55,17.6,17.5,17.6,117
DVZ12,2012-11-30 03:30,30,17.6,17.7,17.6,17.7,204
DVZ12,2012-11-30 04:00,30,17.7,17.7,17.7,17.7,20
DVZ12,2012-11-30 04:30,30,17.7,17.7,17.7,17.7,8
DVZ12,2012-11-30 05:00,30,17.65,17.65,17.65,17.65,2
DVZ12,2012-11-30 05:30,30,17.65,17.65,17.6,17.6,3
DVZ12,2012-11-30 06:00,30,17.65,17.65,17.65,17.65,2
DVZ12,2012-11-30 06:30,30,17.55,17.6,17.55,17.6,25
DVZ12,2012-11-30 07:00,30,17.65,17.65,17.65,17.65,10
DVZ12,2012-11-30 07:30,30,17.6,17.6,17.6,17.6,300
DVZ12,2012-11-30 08:00,30,17.65,17.65,17.6,17.6,10
DVZ12,2012-11-30 08:30,30,17.6,17.6,17.55,17.55,14
DVZ12,2012-11-30 09:00,30,17.55,17.65,17.55,17.6,489
DVZ12,2012-11-30 09:30,30,17.55,17.8,17.55,17.7,806
DVZ12,2012-11-30 10:00,30,17.7,17.95,17.65,17.75,1442
DVZ12,2012-11-30 10:30,30,17.9,17.9,17.9,17.9,318
DVZ12,2012-12-03 02:00,3,17.6,17.75,17.6,17.75,84
DVZ12,2012-12-03 02:30,3,17.65,17.9,17.65,17.9,222
DVZ12,2012-12-03 03:00,3,17.9,17.9,17.8,17.8,168
DVZ12,2012-12-03 03:30,3,17.8,17.85,17.8,17.8,63
DVZ12,2012-12-03 04:00,3,17.75,17.75,17.75,17.75,13
DVZ12,2012-12-03 04:30,3,17.7,17.7,17.7,17.7,2
DVZ12,2012-12-03 05:00,3,17.65,17.7,17.65,17.7,8
DVZ12,2012-12-03 05:30,3,17.65,17.65,17.6,17.6,204
DVZ12,2012-12-03 06:00,3,17.55,17.55,17.5,17.5,190
DVZ12,2012-12-03 06:30,3,17.55,17.55,17.45,17.45,479
DVZ12,2012-12-03 07:00,3,17.4,17.45,17.4,17.45,234
DVZ12,2012-12-03 07:30,3,17.45,17.45,17.4,17.4,642
DVZ12,2012-12-03 08:00,3,17.35,17.35,17.35,17.35,782
DVZ12,2012-12-03 08:30,3,17.35,17.45,17.3,17.4,603
DVZ12,2012-12-03 09:00,3,17.45,17.45,17.4,17.45,119
DVZ12,2012-12-03 09:30,3,17.4,17.5,17.4,17.5,462
DVZ12,2012-12-03 10:00,3,17.55,17.75,17.55,17.7,808
DVZ12,2012-12-03 10:30,3,17.7,17.75,17.7,17.75,70
DVZ12,2012-12-04 02:00,4,17.75,17.95,17.75,17.75,646
DVZ12,2012-12-04 02:30,4,17.7,17.7,17.55,17.6,396
DVZ12,2012-12-04 03:00,4,17.6,17.6,17.6,17.6,107
DVZ12,2012-12-04 03:30,4,17.6,17.6,17.55,17.55,206
DVZ12,2012-12-04 04:00,4,17.6,17.6,17.6,17.6,120
DVZ12,2012-12-04 05:00,4,17.55,17.65,17.55,17.6,486
DVZ12,2012-12-04 05:30,4,17.6,17.6,17.6,17.6,3
DVZ12,2012-12-04 06:00,4,17.55,17.6,17.55,17.55,107
DVZ12,2012-12-04 06:30,4,17.55,17.6,17.55,17.55,585
DVZ12,2012-12-04 07:00,4,17.5,17.6,17.5,17.5,309
DVZ12,2012-12-04 07:30,4,17.5,17.65,17.5,17.6,144
DVZ12,2012-12-04 08:00,4,17.65,17.65,17.65,17.65,180
DVZ12,2012-12-04 08:30,4,17.7,17.7,17.5,17.55,396
DVZ12,2012-12-04 09:00,4,17.55,17.6,17.55,17.55,6
DVZ12,2012-12-04 09:30,4,17.65,17.65,17.55,17.65,101
DVZ12,2012-12-04 10:00,4,17.7,17.8,17.65,17.65,371
DVZ12,2012-12-05 02:00,5,17.5,17.5,17.5,17.5,14
DVZ12,2012-12-05 02:30,5,17.45,17.5,17.35,17.5,32
DVZ12,2012-12-05 03:00,5,17.55,17.55,17.5,17.5,51
DVZ12,2012-12-05 03:30,5,17.6,17.6,17.6,17.6,14
DVZ12,2012-12-05 04:00,5,17.65,17.7,17.65,17.7,120
DVZ12,2012-12-05 04:30,5,17.7,17.85,17.7,17.8,480
DVZ12,2012-12-05 05:00,5,17.8,17.9,17.8,17.9,216
DVZ12,2012-12-05 05:30,5,17.95,17.95,17.9,17.9,84
DVZ12,2012-12-05 06:00,5,17.9,17.9,17.75,17.75,279
DVZ12,2012-12-05 07:00,5,17.8,17.9,17.8,17.9,28
DVZ12,2012-12-05 07:30,5,17.85,17.9,17.8,17.9,706
DVZ12,2012-12-05 08:00,5,17.85,17.85,17.8,17.8,150
DVZ12,2012-12-05 08:30,5,17.85,17.85,17.75,17.75,333
DVZ12,2012-12-05 09:00,5,17.85,17.9,17.85,17.9,326
DVZ12,2012-12-05 09:30,5,17.95,18.05,17.95,18,894
DVZ12,2012-12-05 10:00,5,18,18.05,17.8,17.95,397
DVZ12,2012-12-05 10:30,5,17.9,17.9,17.9,17.9,110
DVZ12,2012-12-06 02:00,6,17.7,17.8,17.55,17.8,67
DVZ12,2012-12-06 02:30,6,17.65,17.65,17.6,17.65,4
DVZ12,2012-12-06 03:00,6,17.6,17.6,17.4,17.45,513
DVZ12,2012-12-06 03:30,6,17.5,17.5,17.5,17.5,271
DVZ12,2012-12-06 04:00,6,17.5,17.5,17.5,17.5,72
DVZ12,2012-12-06 04:30,6,17.55,17.55,17.55,17.55,55
DVZ12,2012-12-06 05:00,6,17.55,17.6,17.55,17.6,4
DVZ12,2012-12-06 05:30,6,17.8,17.9,17.8,17.9,203
DVZ12,2012-12-06 06:00,6,17.8,17.85,17.8,17.8,35
DVZ12,2012-12-06 06:30,6,17.7,17.7,17.7,17.7,5
DVZ12,2012-12-06 07:00,6,17.7,17.7,17.65,17.7,33
DVZ12,2012-12-06 07:30,6,17.8,17.8,17.8,17.8,260
DVZ12,2012-12-06 08:00,6,17.75,17.75,17.65,17.65,206
DVZ12,2012-12-06 08:30,6,17.7,17.7,17.6,17.6,481
DVZ12,2012-12-06 09:00,6,17.6,17.7,17.55,17.65,214
DVZ12,2012-12-06 09:30,6,17.65,17.65,17.55,17.55,199
DVZ12,2012-12-06 10:00,6,17.6,17.6,17.55,17.55,891
DVZ12,2012-12-06 10:30,6,17.55,17.55,17.55,17.55,50
DVZ12,2012-12-07 02:00,7,17.6,17.85,17.5,17.85,321
DVZ12,2012-12-07 02:30,7,17.9,18.05,17.85,17.85,485
DVZ12,2012-12-07 03:00,7,17.8,17.85,17.8,17.85,10
DVZ12,2012-12-07 03:30,7,17.8,17.8,17.7,17.75,218
DVZ12,2012-12-07 04:00,7,17.8,17.8,17.75,17.8,160
DVZ12,2012-12-07 05:00,7,17.8,17.9,17.8,17.85,794
DVZ12,2012-12-07 05:30,7,17.9,17.9,17.85,17.85,54
DVZ12,2012-12-07 06:00,7,17.85,17.9,17.85,17.85,120
DVZ12,2012-12-07 06:30,7,17.85,17.85,17.85,17.85,254
DVZ12,2012-12-07 07:00,7,17.85,17.9,17.85,17.9,6
DVZ12,2012-12-07 07:30,7,17.8,17.8,17.5,17.65,663
DVZ12,2012-12-07 08:00,7,17.6,17.7,17.6,17.7,72
DVZ12,2012-12-07 08:30,7,17.7,17.75,17.7,17.75,527
DVZ12,2012-12-07 09:00,7,17.7,17.7,17.7,17.7,5
DVZ12,2012-12-07 09:30,7,17.85,17.95,17.85,17.95,905
DVZ12,2012-12-07 10:00,7,17.95,17.95,17.85,17.95,1568
DVZ12,2012-12-07 10:30,7,17.95,17.95,17.95,17.95,176
DVZ12,2012-12-10 02:00,10,18,18.4,17.85,18.3,1229
DVZ12,2012-12-10 02:30,10,18.35,18.45,18.25,18.25,1081
DVZ12,2012-12-10 03:00,10,18.25,18.3,18.25,18.3,102
DVZ12,2012-12-10 03:30,10,18.3,18.45,18.3,18.45,735
DVZ12,2012-12-10 04:00,10,18.5,18.5,18.4,18.4,126
DVZ12,2012-12-10 04:30,10,18.45,18.55,18.45,18.55,308
DVZ12,2012-12-10 05:00,10,18.55,18.6,18.5,18.55,386
DVZ12,2012-12-10 05:30,10,18.5,18.5,18.5,18.5,26
DVZ12,2012-12-10 06:00,10,18.45,18.45,18.4,18.4,19
DVZ12,2012-12-10 06:30,10,18.45,18.45,18.45,18.45,53
DVZ12,2012-12-10 07:00,10,18.4,18.4,18.25,18.25,74
DVZ12,2012-12-10 07:30,10,18.25,18.25,18.1,18.1,233
DVZ12,2012-12-10 08:00,10,18,18,17.9,17.9,351
DVZ12,2012-12-10 08:30,10,17.85,17.85,17.7,17.7,373
DVZ12,2012-12-10 09:00,10,17.7,17.7,17.65,17.65,249
DVZ12,2012-12-10 09:30,10,17.6,17.7,17.6,17.65,386
DVZ12,2012-12-10 10:00,10,17.6,17.75,17.6,17.75,866
DVZ12,2012-12-10 10:30,10,17.75,17.75,17.75,17.75,120
DVZ12,2012-12-11 02:00,11,17.65,17.65,17.4,17.55,36
DVZ12,2012-12-11 02:30,11,17.5,17.55,17.5,17.5,64
DVZ12,2012-12-11 03:00,11,17.5,17.5,17.5,17.5,41
DVZ12,2012-12-11 03:30,11,17.5,17.5,17.45,17.45,255
DVZ12,2012-12-11 04:00,11,17.4,17.4,17.35,17.4,279
DVZ12,2012-12-11 05:00,11,17.45,17.45,17.45,17.45,12
DVZ12,2012-12-11 05:30,11,17.4,17.4,17.4,17.4,56
DVZ12,2012-12-11 06:00,11,17.4,17.4,17.4,17.4,99
DVZ12,2012-12-11 06:30,11,17.4,17.4,17.4,17.4,4
DVZ12,2012-12-11 07:00,11,17.4,17.45,17.4,17.4,71
DVZ12,2012-12-11 07:30,11,17.4,17.45,17.4,17.4,71
DVZ12,2012-12-11 08:00,11,17.4,17.45,17.35,17.35,169
DVZ12,2012-12-11 08:30,11,17.4,17.4,17.25,17.25,323
DVZ12,2012-12-11 09:00,11,17.25,17.3,17.2,17.25,226
DVZ12,2012-12-11 09:30,11,17.25,17.3,17.25,17.3,273
DVZ12,2012-12-11 10:00,11,17.3,17.35,17.3,17.3,1136
DVZ12,2012-12-11 10:30,11,17.35,17.35,17.35,17.35,16
DVZ12,2012-12-12 02:00,12,17.15,17.45,17.15,17.25,175
DVZ12,2012-12-12 02:30,12,17.2,17.3,17.2,17.3,8
DVZ12,2012-12-12 03:00,12,17.25,17.25,17.25,17.25,11
DVZ12,2012-12-12 04:00,12,17.3,17.3,17.3,17.3,9
DVZ12,2012-12-12 05:00,12,17.4,17.4,17.4,17.4,9
DVZ12,2012-12-12 06:00,12,17.3,17.3,17.3,17.3,5
DVZ12,2012-12-12 06:30,12,17.25,17.25,17.25,17.25,10
DVZ12,2012-12-12 07:00,12,17.4,17.4,17.4,17.4,116
DVZ12,2012-12-12 07:30,12,17.4,17.4,17.35,17.35,650
DVZ12,2012-12-12 08:00,12,17.35,17.4,17.35,17.4,596
DVZ12,2012-12-12 08:30,12,17.4,17.45,17.35,17.35,163
DVZ12,2012-12-12 09:00,12,17.45,17.45,17.4,17.4,267
DVZ12,2012-12-12 09:30,12,17.4,17.45,17.4,17.45,97
DVZ12,2012-12-12 10:00,12,17.4,17.5,17.4,17.4,1082
DVZ12,2012-12-12 10:30,12,17.5,17.5,17.5,17.5,34
DVZ12,2012-12-13 02:00,13,17.35,17.35,17.3,17.35,228
DVZ12,2012-12-13 02:30,13,17.35,17.45,17.35,17.45,23
DVZ12,2012-12-13 03:00,13,17.45,17.45,17.45,17.45,113
DVZ12,2012-12-13 03:30,13,17.45,17.65,17.45,17.65,37
DVZ12,2012-12-13 04:00,13,17.6,17.75,17.6,17.65,187
DVZ12,2012-12-13 04:30,13,17.7,17.7,17.6,17.6,14
DVZ12,2012-12-13 05:00,13,17.55,17.55,17.55,17.55,16
DVZ12,2012-12-13 05:30,13,17.6,17.6,17.55,17.55,124
DVZ12,2012-12-13 06:00,13,17.55,17.6,17.55,17.6,9
DVZ12,2012-12-13 06:30,13,17.65,17.7,17.65,17.65,535
DVZ12,2012-12-13 07:00,13,17.65,17.65,17.55,17.6,573
DVZ12,2012-12-13 07:30,13,17.6,17.65,17.6,17.6,592
DVZ12,2012-12-13 08:00,13,17.6,17.6,17.55,17.55,1803
DVZ12,2012-12-13 08:30,13,17.55,17.6,17.45,17.5,477
DVZ12,2012-12-13 09:00,13,17.5,17.5,17.45,17.5,13
DVZ12,2012-12-13 09:30,13,17.5,17.65,17.5,17.6,500
DVZ12,2012-12-13 10:00,13,17.55,17.8,17.5,17.7,1085
DVZ12,2012-12-13 10:30,13,17.7,17.7,17.7,17.7,34
DVZ12,2012-12-14 02:00,14,17.5,17.55,17.4,17.45,66
DVZ12,2012-12-14 02:30,14,17.45,17.55,17.45,17.55,13
DVZ12,2012-12-14 03:00,14,17.55,17.55,17.55,17.55,8
DVZ12,2012-12-14 03:30,14,17.55,17.6,17.5,17.6,32
DVZ12,2012-12-14 04:00,14,17.5,17.5,17.45,17.45,42
DVZ12,2012-12-14 04:30,14,17.4,17.4,17.4,17.4,45
DVZ12,2012-12-14 05:00,14,17.4,17.4,17.35,17.35,184
DVZ12,2012-12-14 05:30,14,17.35,17.4,17.3,17.4,146
DVZ12,2012-12-14 06:00,14,17.4,17.4,17.35,17.35,618
DVZ12,2012-12-14 06:30,14,17.4,17.4,17.4,17.4,317
DVZ12,2012-12-14 07:00,14,17.4,17.5,17.4,17.4,245
DVZ12,2012-12-14 07:30,14,17.4,17.4,17.3,17.3,944
DVZ12,2012-12-14 08:00,14,17.4,17.4,17.4,17.4,60
DVZ12,2012-12-14 08:30,14,17.4,17.45,17.35,17.45,311
DVZ12,2012-12-14 09:00,14,17.45,17.45,17.4,17.4,215
DVZ12,2012-12-14 09:30,14,17.4,17.45,17.35,17.35,445
DVZ12,2012-12-14 10:00,14,17.35,17.4,17.25,17.3,836
DVZ12,2012-12-14 10:30,14,17.4,17.4,17.4,17.4,34
DVZ12,2012-12-17 02:00,17,17.3,17.5,17.25,17.25,159
DVZ12,2012-12-17 02:30,17,17.2,17.4,17.2,17.4,262
DVZ12,2012-12-17 03:00,17,17.4,17.4,17.35,17.35,93
DVZ12,2012-12-17 03:30,17,17.4,17.4,17.4,17.4,269
DVZ12,2012-12-17 04:00,17,17.4,17.4,17.35,17.4,271
DVZ12,2012-12-17 04:30,17,17.4,17.4,17.3,17.3,113
DVZ12,2012-12-17 05:00,17,17.4,17.4,17.35,17.35,61
DVZ12,2012-12-17 05:30,17,17.3,17.3,17.2,17.2,49
DVZ12,2012-12-17 06:00,17,17.15,17.15,17.1,17.15,302
DVZ12,2012-12-17 06:30,17,17.2,17.25,17.2,17.2,261
DVZ12,2012-12-17 07:00,17,17.2,17.2,17.05,17.05,176
DVZ12,2012-12-17 07:30,17,17.1,17.1,16.95,17,742
DVZ12,2012-12-17 08:00,17,17.05,17.1,17.05,17.05,64
DVZ12,2012-12-17 08:30,17,16.95,16.95,16.8,16.8,326
DVZ12,2012-12-17 09:00,17,16.8,16.9,16.75,16.8,172
DVZ12,2012-12-17 09:30,17,16.8,16.8,16.7,16.8,1368
DVZ12,2012-12-17 10:00,17,16.8,16.8,16.5,16.55,3513
DVZ12,2012-12-17 10:30,17,16.65,16.65,16.65,16.65,303
DVZ12,2012-12-18 02:00,18,16.5,16.5,16.1,16.2,143
DVZ12,2012-12-18 02:30,18,16.1,16.2,16.1,16.2,88
DVZ12,2012-12-18 03:00,18,16.15,16.15,16.05,16.1,34
DVZ12,2012-12-18 03:30,18,16.1,16.15,16.1,16.15,315
DVZ12,2012-12-18 04:00,18,16.2,16.2,16.1,16.1,190
DVZ12,2012-12-18 04:30,18,16.1,16.15,16.1,16.1,68
DVZ12,2012-12-18 05:00,18,16.15,16.2,16.05,16.15,166
DVZ12,2012-12-18 05:30,18,16.05,16.05,16,16.05,105
DVZ12,2012-12-18 06:00,18,16.05,16.1,16,16,163
DVZ12,2012-12-18 06:30,18,15.9,16,15.9,15.95,369
DVZ12,2012-12-18 07:00,18,15.95,16.05,15.9,15.95,645
DVZ12,2012-12-18 07:30,18,15.95,16,15.95,15.95,625
DVZ12,2012-12-18 08:00,18,15.9,16,15.9,16,884
DVZ12,2012-12-18 08:30,18,16,16,15.95,16,170
DVZ12,2012-12-18 09:00,18,16,16,15.9,15.95,676
DVZ12,2012-12-18 09:30,18,15.95,15.95,15.85,15.9,1863
DVZ12,2012-12-18 10:00,18,15.85,15.9,15.75,15.85,1314
DVZ12,2012-12-18 10:30,18,15.9,15.9,15.9,15.9,334
DVZ12,2012-12-19 02:00,19,15.65,15.7,15.65,15.7,322
DVZ12,2012-12-19 02:30,19,15.75,15.75,15.65,15.65,495
DVZ12,2012-12-19 03:00,19,15.65,15.65,15.55,15.55,2584
DVZ12,2012-12-19 03:30,19,15.55,15.6,15.45,15.5,1670
DVZ12,2012-12-19 04:00,19,15.5,15.5,15.3,15.3,839
DVZ12,2012-12-19 04:30,19,15.3,15.35,15.2,15.25,4303