DVZ13,2013-04-22 07:30,22,21.7,21.7,21.7,21.7,7
DVZ13,2013-04-22 08:00,22,21.7,21.7,21.7,21.7,293
DVZ13,2013-04-22 08:30,22,21.7,21.75,21.7,21.75,105
DVZ13,2013-04-25 09:30,25,21.5,21.55,21.5,21.55,40
DVZ13,2013-04-25 10:00,25,21.5,21.5,21.45,21.45,30
DVZ13,2013-04-26 08:00,26,21.55,21.55,21.5,21.5,250
DVZ13,2013-04-26 08:30,26,21.5,21.5,21.5,21.5,150
DVZ13,2013-04-29 09:30,29,21.55,21.55,21.55,21.55,7
DVZ13,2013-04-30 08:30,30,21.2,21.2,21,21,30
DVZ13,2013-05-02 07:00,2,21.05,21.05,21.05,21.05,7
DVZ13,2013-05-02 08:30,2,21.2,21.2,21.05,21.05,500
DVZ13,2013-05-02 10:00,2,20.9,20.9,20.9,20.9,5
DVZ13,2013-05-03 04:00,3,21,21,21,21,3
DVZ13,2013-05-03 07:30,3,20.85,20.9,20.8,20.9,117
DVZ13,2013-05-06 04:00,6,21,21,21,21,2
DVZ13,2013-05-07 04:30,7,21,21,21,21,3
DVZ13,2013-05-07 06:30,7,20.7,20.7,20.65,20.65,3
DVZ13,2013-05-07 07:30,7,20.6,20.6,20.6,20.6,4
DVZ13,2013-05-07 10:00,7,20.6,20.6,20.6,20.6,100
DVZ13,2013-05-08 02:30,8,20.6,20.6,20.6,20.6,12
DVZ13,2013-05-08 04:30,8,20.6,20.6,20.6,20.6,3
DVZ13,2013-05-08 05:00,8,20.6,20.6,20.6,20.6,12
DVZ13,2013-05-09 08:30,9,20.6,20.6,20.6,20.6,10
DVZ13,2013-05-09 09:30,9,20.6,20.6,20.6,20.6,100
DVZ13,2013-05-10 04:30,10,20.45,20.45,20.45,20.45,10
DVZ13,2013-05-10 07:30,10,20.55,20.55,20.55,20.55,10
DVZ13,2013-05-10 08:00,10,20.6,20.6,20.6,20.6,2
DVZ13,2013-05-10 09:00,10,20.65,20.7,20.65,20.7,8
DVZ13,2013-05-10 09:30,10,20.6,20.6,20.6,20.6,10
DVZ13,2013-05-13 09:00,13,20.8,20.8,20.75,20.75,200
DVZ13,2013-05-13 09:30,13,20.65,20.65,20.65,20.65,200
DVZ13,2013-05-13 10:00,13,20.7,20.7,20.5,20.5,643
DVZ13,2013-05-14 06:30,14,20.55,20.55,20.55,20.55,3
DVZ13,2013-05-14 09:30,14,20.4,20.4,20.4,20.4,200
DVZ13,2013-05-14 10:00,14,20.45,20.45,20.35,20.35,435
DVZ13,2013-05-15 03:30,15,20.55,20.55,20.55,20.55,16
DVZ13,2013-05-15 06:30,15,20.45,20.45,20.45,20.45,20
DVZ13,2013-05-15 07:30,15,20.5,20.5,20.5,20.5,2
DVZ13,2013-05-15 09:00,15,20.55,20.55,20.55,20.55,348
DVZ13,2013-05-15 09:30,15,20.5,20.5,20.5,20.5,200
DVZ13,2013-05-15 10:00,15,20.55,20.55,20.4,20.45,850
DVZ13,2013-05-16 02:00,16,20.45,20.45,20.45,20.45,15
DVZ13,2013-05-16 07:00,16,20.35,20.4,20.35,20.4,310
DVZ13,2013-05-16 08:00,16,20.6,20.6,20.6,20.6,15
DVZ13,2013-05-16 08:30,16,20.6,20.6,20.5,20.5,40
DVZ13,2013-05-16 09:00,16,20.55,20.6,20.55,20.6,278
DVZ13,2013-05-16 10:00,16,20.6,20.6,20.45,20.6,651
DVZ13,2013-05-17 06:00,17,20.5,20.5,20.5,20.5,10
DVZ13,2013-05-17 06:30,17,20.55,20.55,20.55,20.55,5
DVZ13,2013-05-17 08:00,17,20.55,20.55,20.55,20.55,12
DVZ13,2013-05-17 08:30,17,20.55,20.6,20.5,20.55,238
DVZ13,2013-05-17 09:00,17,20.55,20.55,20.5,20.5,79
DVZ13,2013-05-17 09:30,17,20.5,20.6,20.5,20.6,177
DVZ13,2013-05-20 07:00,20,20.7,20.7,20.7,20.7,12
DVZ13,2013-05-20 07:30,20,20.75,20.75,20.75,20.75,100
DVZ13,2013-05-20 08:30,20,20.75,20.75,20.75,20.75,20
DVZ13,2013-05-20 09:00,20,20.75,20.75,20.75,20.75,20
DVZ13,2013-05-20 09:30,20,20.75,20.75,20.7,20.7,4
DVZ13,2013-05-20 10:00,20,20.75,20.75,20.75,20.75,40
DVZ13,2013-05-21 03:30,21,20.8,20.8,20.8,20.8,10
DVZ13,2013-05-21 06:30,21,20.85,20.85,20.85,20.85,20
DVZ13,2013-05-21 07:30,21,20.85,20.95,20.85,20.95,19
DVZ13,2013-05-21 08:30,21,20.85,20.95,20.85,20.95,90
DVZ13,2013-05-21 09:30,21,20.9,21,20.9,21,40
DVZ13,2013-05-21 10:00,21,21,21,20.85,20.9,1064
DVZ13,2013-05-22 02:00,22,21,21,21,21,100
DVZ13,2013-05-22 03:00,22,21,21,21,21,15
DVZ13,2013-05-22 07:00,22,21.05,21.05,21.05,21.05,8
DVZ13,2013-05-22 08:30,22,21,21,20.95,20.95,70
DVZ13,2013-05-22 09:00,22,20.85,20.85,20.65,20.65,370
DVZ13,2013-05-22 09:30,22,20.7,20.85,20.7,20.8,363
DVZ13,2013-05-22 10:00,22,20.95,20.95,20.85,20.85,95
DVZ13,2013-05-23 04:30,23,21.4,21.4,21.4,21.4,5
DVZ13,2013-05-23 06:00,23,21.2,21.2,21.2,21.2,3
DVZ13,2013-05-23 08:00,23,21.55,21.55,21.55,21.55,7
DVZ13,2013-05-23 08:30,23,21.55,21.55,21.55,21.55,5
DVZ13,2013-05-23 09:00,23,21.55,21.55,21.55,21.55,15
DVZ13,2013-05-23 09:30,23,21.4,21.4,21.3,21.35,337
DVZ13,2013-05-23 10:00,23,21.3,21.3,20.95,20.95,1068
DVZ13,2013-05-24 08:30,24,21.2,21.2,21.2,21.2,35
DVZ13,2013-05-24 09:00,24,21.3,21.3,21.2,21.2,279
DVZ13,2013-05-24 09:30,24,21.15,21.25,21.05,21.05,304
DVZ13,2013-05-24 10:00,24,21.05,21.1,21.05,21.1,320
DVZ13,2013-05-28 07:00,28,20.9,20.9,20.9,20.9,10
DVZ13,2013-05-28 09:00,28,21,21,20.9,20.9,70
DVZ13,2013-05-28 09:30,28,21,21,20.95,21,222
DVZ13,2013-05-28 10:00,28,21,21,20.95,20.95,60
DVZ13,2013-05-29 09:00,29,21.25,21.25,21.25,21.25,18
DVZ13,2013-05-29 09:30,29,21.3,21.4,21.25,21.4,158
DVZ13,2013-05-30 02:00,30,21.4,21.4,21.4,21.4,15
DVZ13,2013-05-30 09:00,30,21.25,21.25,21.25,21.25,7
DVZ13,2013-05-30 09:30,30,21.25,21.25,21.25,21.25,3
DVZ13,2013-05-30 10:00,30,21.25,21.4,21.25,21.4,22
DVZ13,2013-05-31 05:00,31,21.6,21.6,21.6,21.6,2
DVZ13,2013-05-31 05:30,31,21.55,21.55,21.55,21.55,3
DVZ13,2013-05-31 08:30,31,21.45,21.45,21.45,21.45,75
DVZ13,2013-05-31 09:00,31,21.55,21.55,21.55,21.55,50
DVZ13,2013-05-31 09:30,31,21.4,21.4,21.4,21.4,25
DVZ13,2013-05-31 10:00,31,21.4,21.4,21.4,21.4,30
DVZ13,2013-06-03 02:00,3,21.85,21.85,21.85,21.85,50
DVZ13,2013-06-03 03:00,3,21.9,21.9,21.9,21.9,1
DVZ13,2013-06-03 05:00,3,21.65,21.65,21.65,21.65,50
DVZ13,2013-06-03 05:30,3,21.6,21.6,21.35,21.35,202
DVZ13,2013-06-03 08:30,3,21.55,21.65,21.55,21.65,325
DVZ13,2013-06-03 09:00,3,21.6,21.65,21.6,21.6,310
DVZ13,2013-06-03 09:30,3,21.65,21.75,21.65,21.75,250
DVZ13,2013-06-03 10:00,3,21.8,21.8,21.8,21.8,40
DVZ13,2013-06-04 07:30,4,21.7,21.7,21.7,21.7,7
DVZ13,2013-06-04 08:00,4,21.7,21.7,21.65,21.65,121
DVZ13,2013-06-04 08:30,4,21.6,21.6,21.6,21.6,44
DVZ13,2013-06-04 09:00,4,21.6,21.6,21.6,21.6,6
DVZ13,2013-06-04 09:30,4,21.55,21.6,21.55,21.6,98
DVZ13,2013-06-04 10:00,4,21.6,21.65,21.6,21.65,38
DVZ13,2013-06-05 06:00,5,21.7,21.7,21.7,21.7,8
DVZ13,2013-06-05 07:30,5,21.75,21.75,21.75,21.75,5
DVZ13,2013-06-05 08:30,5,21.8,21.8,21.75,21.75,15
DVZ13,2013-06-05 09:30,5,21.85,21.85,21.85,21.85,7
DVZ13,2013-06-05 10:00,5,21.85,21.95,21.85,21.95,80
DVZ13,2013-06-06 02:30,6,21.75,21.75,21.75,21.75,4
DVZ13,2013-06-06 07:30,6,21.6,21.65,21.6,21.6,425
DVZ13,2013-06-06 08:00,6,21.7,21.7,21.7,21.7,100
DVZ13,2013-06-06 08:30,6,21.8,21.8,21.7,21.75,137
DVZ13,2013-06-06 09:00,6,21.8,21.8,21.8,21.8,50
DVZ13,2013-06-06 09:30,6,21.95,21.95,21.75,21.75,401
DVZ13,2013-06-06 10:00,6,21.8,21.85,21.8,21.85,44
DVZ13,2013-06-06 10:30,6,21.85,21.85,21.85,21.85,261
DVZ13,2013-06-07 05:00,7,21.75,21.75,21.75,21.75,1
DVZ13,2013-06-07 07:30,7,21.65,21.65,21.65,21.65,10
DVZ13,2013-06-07 08:00,7,21.5,21.5,21.45,21.45,45
DVZ13,2013-06-07 10:00,7,21.45,21.45,21.45,21.45,10
DVZ13,2013-06-10 03:00,10,21.35,21.35,21.35,21.35,4
DVZ13,2013-06-10 04:00,10,21.25,21.25,21.25,21.25,5
DVZ13,2013-06-10 05:30,10,21.15,21.15,21.15,21.15,100
DVZ13,2013-06-10 06:00,10,21.1,21.1,21.1,21.1,27
DVZ13,2013-06-10 07:00,10,21.2,21.25,21.2,21.25,159
DVZ13,2013-06-10 07:30,10,21.25,21.35,21.2,21.2,291
DVZ13,2013-06-10 08:00,10,21.2,21.2,21.2,21.2,200
DVZ13,2013-06-10 08:30,10,21.3,21.3,21.3,21.3,10
DVZ13,2013-06-10 09:30,10,21.3,21.3,21.25,21.3,90
DVZ13,2013-06-10 10:00,10,21.4,21.45,21.4,21.45,10
DVZ13,2013-06-11 05:00,11,21.6,21.6,21.6,21.6,1
DVZ13,2013-06-11 06:00,11,21.6,21.6,21.6,21.6,3
DVZ13,2013-06-11 06:30,11,21.6,21.6,21.6,21.6,90
DVZ13,2013-06-11 07:30,11,21.75,21.75,21.75,21.75,100
DVZ13,2013-06-11 08:30,11,21.7,21.7,21.7,21.7,4
DVZ13,2013-06-12 08:30,12,21.7,21.7,21.7,21.7,10
DVZ13,2013-06-12 09:00,12,21.8,21.8,21.75,21.75,107
DVZ13,2013-06-12 09:30,12,21.8,21.8,21.8,21.8,150
DVZ13,2013-06-12 10:00,12,21.85,21.85,21.85,21.85,124
DVZ13,2013-06-13 02:00,13,22.6,22.6,22.55,22.55,20
DVZ13,2013-06-13 02:30,13,22.2,22.25,22.2,22.25,34
DVZ13,2013-06-13 03:00,13,22.3,22.3,22.3,22.3,5
DVZ13,2013-06-13 03:30,13,22.2,22.2,22.2,22.2,9
DVZ13,2013-06-13 05:00,13,22.1,22.1,22.1,22.1,5
DVZ13,2013-06-13 07:00,13,21.9,22.05,21.9,22.05,14
DVZ13,2013-06-13 08:00,13,21.9,22,21.75,22,306
DVZ13,2013-06-13 08:30,13,22,22,21.9,21.9,356
DVZ13,2013-06-13 09:00,13,21.8,21.95,21.8,21.95,10
DVZ13,2013-06-13 10:00,13,22.05,22.1,21.95,22,125
DVZ13,2013-06-13 10:30,13,22,22,22,22,133
DVZ13,2013-06-14 07:00,14,21.8,21.8,21.8,21.8,9
DVZ13,2013-06-14 07:30,14,21.85,21.85,21.85,21.85,5
DVZ13,2013-06-14 08:00,14,21.85,21.85,21.85,21.85,108
DVZ13,2013-06-14 08:30,14,21.95,21.95,21.85,21.85,29
DVZ13,2013-06-14 09:00,14,21.95,21.95,21.95,21.95,52
DVZ13,2013-06-14 09:30,14,21.95,22.05,21.95,22.05,148
DVZ13,2013-06-14 10:00,14,22,22.05,21.9,22.05,305
DVZ13,2013-06-17 04:00,17,21.65,21.65,21.65,21.65,200
DVZ13,2013-06-17 07:00,17,21.7,21.7,21.7,21.7,62
DVZ13,2013-06-17 07:30,17,21.75,21.75,21.75,21.75,20
DVZ13,2013-06-17 08:00,17,21.65,21.65,21.6,21.6,438
DVZ13,2013-06-17 08:30,17,21.65,21.75,21.65,21.7,235
DVZ13,2013-06-17 09:30,17,21.7,21.8,21.7,21.8,355
DVZ13,2013-06-18 02:00,18,22,22,22,22,1
DVZ13,2013-06-18 03:00,18,21.95,21.95,21.75,21.75,6
DVZ13,2013-06-18 04:00,18,21.8,21.8,21.8,21.8,4
DVZ13,2013-06-18 04:30,18,21.8,21.8,21.8,21.8,73
DVZ13,2013-06-18 05:00,18,21.65,21.65,21.65,21.65,144
DVZ13,2013-06-18 05:30,18,21.7,21.7,21.7,21.7,200
DVZ13,2013-06-18 07:00,18,21.8,21.8,21.8,21.8,5
DVZ13,2013-06-18 07:30,18,21.8,21.8,21.8,21.8,49
DVZ13,2013-06-18 08:00,18,21.8,21.8,21.8,21.8,274
DVZ13,2013-06-18 08:30,18,21.85,21.9,21.85,21.9,47
DVZ13,2013-06-18 09:00,18,21.8,21.8,21.8,21.8,7
DVZ13,2013-06-19 03:30,19,21.8,21.8,21.8,21.8,15
DVZ13,2013-06-19 04:00,19,21.7,21.7,21.7,21.7,35
DVZ13,2013-06-19 04:30,19,21.7,21.7,21.7,21.7,66
DVZ13,2013-06-19 07:00,19,21.8,21.8,21.8,21.8,10
DVZ13,2013-06-19 08:00,19,21.8,21.85,21.8,21.85,20
DVZ13,2013-06-19 08:30,19,21.8,21.9,21.8,21.9,10
DVZ13,2013-06-19 09:00,19,21.8,21.8,21.8,21.8,60
DVZ13,2013-06-19 09:30,19,21.65,21.65,21.65,21.65,2
DVZ13,2013-06-19 10:00,19,21.7,21.85,21.65,21.85,308
DVZ13,2013-06-20 08:00,20,22.35,22.5,22.35,22.5,320
DVZ13,2013-06-20 08:30,20,22.6,22.6,22.5,22.55,201
DVZ13,2013-06-20 10:00,20,22.85,22.9,22.75,22.75,300
DVZ13,2013-06-21 03:00,21,22.8,22.8,22.8,22.8,5
DVZ13,2013-06-21 04:30,21,22.4,22.4,22.4,22.4,50
DVZ13,2013-06-21 08:30,21,22.45,22.55,22.4,22.55,50
DVZ13,2013-06-21 09:00,21,22.6,22.85,22.6,22.85,311
DVZ13,2013-06-21 09:30,21,23,23,23,23,300
DVZ13,2013-06-21 10:00,21,23.1,23.15,22.95,23.1,295
DVZ13,2013-06-21 10:30,21,23.1,23.1,23.1,23.1,100
DVZ13,2013-06-24 03:00,24,23.2,23.2,23.2,23.2,10
DVZ13,2013-06-24 03:30,24,23.25,23.25,23.2,23.2,200
DVZ13,2013-06-24 04:00,24,23.15,23.15,23.15,23.15,200
DVZ13,2013-06-24 05:00,24,23.2,23.2,23.2,23.2,1
DVZ13,2013-06-24 06:00,24,23.25,23.25,23.25,23.25,300
DVZ13,2013-06-24 07:00,24,23.25,23.25,23.25,23.25,125
DVZ13,2013-06-24 07:30,24,23.25,23.25,23.25,23.25,100
DVZ13,2013-06-24 08:00,24,23.25,23.25,23.25,23.25,560
DVZ13,2013-06-24 08:30,24,23.3,23.45,23.3,23.35,710
DVZ13,2013-06-24 09:00,24,23.35,23.35,23.3,23.3,141
DVZ13,2013-06-24 09:30,24,23.15,23.2,23.15,23.2,41
DVZ13,2013-06-24 10:00,24,23.15,23.4,23.15,23.4,430
DVZ13,2013-06-25 05:30,25,23.05,23.05,23.05,23.05,100
DVZ13,2013-06-25 08:00,25,22.95,22.95,22.95,22.95,4
DVZ13,2013-06-25 08:30,25,23,23.15,23,23.15,1374
DVZ13,2013-06-25 09:00,25,23.2,23.2,23.1,23.1,335
DVZ13,2013-06-25 10:00,25,23.25,23.35,23.25,23.3,421
DVZ13,2013-06-26 03:30,26,22.75,22.75,22.7,22.7,19
DVZ13,2013-06-26 08:00,26,22.95,22.95,22.95,22.95,5
DVZ13,2013-06-26 08:30,26,23,23.1,23,23.1,49
DVZ13,2013-06-26 09:00,26,23,23,23,23,70
DVZ13,2013-06-26 09:30,26,23.05,23.1,23.05,23.05,42
DVZ13,2013-06-26 10:00,26,23.15,23.25,23.15,23.25,476
DVZ13,2013-06-27 02:30,27,23.2,23.2,23.2,23.2,101
DVZ13,2013-06-27 03:00,27,23.15,23.35,23.15,23.2,101
DVZ13,2013-06-27 03:30,27,23.15,23.2,23.15,23.2,14
DVZ13,2013-06-27 04:00,27,23.3,23.3,23.3,23.3,58
DVZ13,2013-06-27 07:00,27,23,23.05,23,23.05,24
DVZ13,2013-06-27 07:30,27,23,23,22.95,22.95,70
DVZ13,2013-06-27 08:30,27,23.05,23.05,23,23,38
DVZ13,2013-06-27 09:00,27,22.9,23.05,22.9,23,13
DVZ13,2013-06-27 10:00,27,22.9,23.1,22.9,23.1,413
DVZ13,2013-06-28 05:00,28,23.1,23.1,23.1,23.1,100
DVZ13,2013-06-28 05:30,28,23.05,23.05,23.05,23.05,9
DVZ13,2013-06-28 07:30,28,22.9,22.9,22.9,22.9,20
DVZ13,2013-06-28 08:00,28,22.95,23.2,22.95,23.2,125
DVZ13,2013-06-28 08:30,28,23.15,23.2,23.15,23.2,525
DVZ13,2013-06-28 09:00,28,23.2,23.2,23.2,23.2,10
DVZ13,2013-06-28 09:30,28,23,23,23,23,200
DVZ13,2013-06-28 10:00,28,22.95,23.1,22.95,23.05,655
DVZ13,2013-07-01 06:00,1,22.9,22.9,22.9,22.9,100
DVZ13,2013-07-01 07:00,1,22.9,22.9,22.9,22.9,200
DVZ13,2013-07-01 07:30,1,23,23,23,23,3
DVZ13,2013-07-01 08:00,1,22.8,22.8,22.8,22.8,5
DVZ13,2013-07-01 09:30,1,22.7,22.8,22.7,22.8,92
DVZ13,2013-07-01 10:00,1,22.8,22.95,22.8,22.95,710
DVZ13,2013-07-02 06:00,2,23.05,23.05,23.05,23.05,90
DVZ13,2013-07-02 07:00,2,23,23,23,23,5
DVZ13,2013-07-02 08:00,2,23,23,23,23,14
DVZ13,2013-07-02 08:30,2,22.95,22.95,22.95,22.95,630
DVZ13,2013-07-02 09:00,2,22.95,22.95,22.9,22.9,300
DVZ13,2013-07-02 09:30,2,22.9,22.9,22.9,22.9,14
DVZ13,2013-07-02 10:00,2,22.95,23,22.9,23,450
DVZ13,2013-07-03 02:30,3,23.2,23.2,23.2,23.2,10
DVZ13,2013-07-03 03:00,3,23.25,23.4,23.25,23.4,210
DVZ13,2013-07-03 03:30,3,23,23.2,23,23.2,70
DVZ13,2013-07-03 04:00,3,23.2,23.2,23.2,23.2,1
DVZ13,2013-07-03 04:30,3,23.25,23.3,23.25,23.3,5
DVZ13,2013-07-03 05:00,3,23.15,23.15,23.15,23.15,30
DVZ13,2013-07-03 07:30,3,23.25,23.25,23.25,23.25,1000
DVZ13,2013-07-03 08:00,3,23.3,23.3,23.2,23.3,275
DVZ13,2013-07-03 10:00,3,23.3,23.3,23.15,23.15,510
DVZ13,2013-07-04 03:00,4,22.95,22.95,22.9,22.9,47
DVZ13,2013-07-04 03:30,4,22.8,22.8,22.8,22.8,1
DVZ13,2013-07-04 07:00,4,22.9,22.9,22.9,22.9,1
DVZ13,2013-07-04 07:30,4,22.8,22.8,22.7,22.7,149
DVZ13,2013-07-04 08:00,4,22.55,22.55,22.55,22.55,50
DVZ13,2013-07-04 08:30,4,22.45,22.45,22.45,22.45,50
DVZ13,2013-07-04 09:00,4,22.3,22.35,22.3,22.35,80
DVZ13,2013-07-04 10:00,4,22.5,22.55,22.5,22.55,260
DVZ13,2013-07-05 02:30,5,22.4,22.4,22.3,22.3,6
DVZ13,2013-07-05 03:00,5,22.45,22.5,22.45,22.5,16
DVZ13,2013-07-05 04:30,5,22.6,22.6,22.6,22.6,50
DVZ13,2013-07-05 07:00,5,22.65,22.7,22.65,22.65,95
DVZ13,2013-07-05 07:30,5,22.6,22.6,22.6,22.6,150
DVZ13,2013-07-05 08:00,5,22.75,22.9,22.75,22.8,254
DVZ13,2013-07-05 09:00,5,22.95,23.05,22.95,23.05,200
DVZ13,2013-07-05 09:30,5,22.85,22.85,22.85,22.85,10
DVZ13,2013-07-05 10:00,5,23,23.1,23,23.1,700
DVZ13,2013-07-08 02:00,8,22.55,22.55,22.55,22.55,20
DVZ13,2013-07-08 03:00,8,22.7,22.7,22.7,22.7,50
DVZ13,2013-07-08 04:00,8,22.65,22.65,22.65,22.65,10
DVZ13,2013-07-08 05:00,8,22.65,22.65,22.65,22.65,5
DVZ13,2013-07-08 07:00,8,22.55,22.55,22.55,22.55,75
DVZ13,2013-07-08 08:30,8,22.65,22.7,22.65,22.65,67
DVZ13,2013-07-08 09:00,8,22.55,22.55,22.55,22.55,93
DVZ13,2013-07-08 09:30,8,22.55,22.55,22.5,22.5,100
DVZ13,2013-07-08 10:00,8,22.65,22.8,22.6,22.8,240
DVZ13,2013-07-09 02:00,9,22.95,22.95,22.5,22.5,110
DVZ13,2013-07-09 02:30,9,22.5,22.5,22.4,22.4,46
DVZ13,2013-07-09 05:30,9,22.5,22.5,22.5,22.5,5
DVZ13,2013-07-09 06:30,9,22.5,22.5,22.5,22.5,45
DVZ13,2013-07-09 07:00,9,22.4,22.45,22.4,22.45,55
DVZ13,2013-07-09 07:30,9,22.35,22.35,22.2,22.2,211
DVZ13,2013-07-09 08:00,9,22.2,22.2,22.15,22.15,50
DVZ13,2013-07-09 08:30,9,22.15,22.2,22.1,22.15,207
DVZ13,2013-07-09 09:00,9,22.15,22.15,22.15,22.15,62
DVZ13,2013-07-09 10:00,9,22.25,22.4,22.25,22.35,600
DVZ13,2013-07-10 03:00,10,22.2,22.2,22.2,22.2,10
DVZ13,2013-07-10 08:30,10,22.3,22.3,22.3,22.3,2
DVZ13,2013-07-10 09:00,10,22.3,22.3,22.3,22.3,2
DVZ13,2013-07-10 09:30,10,22.4,22.4,22.3,22.3,712
DVZ13,2013-07-10 10:00,10,22.35,22.45,22.35,22.4,513
DVZ13,2013-07-11 02:00,11,22.1,22.1,22.1,22.1,10
DVZ13,2013-07-11 03:00,11,21.8,21.9,21.8,21.9,105
DVZ13,2013-07-11 06:00,11,21.9,21.9,21.9,21.9,2
DVZ13,2013-07-11 06:30,11,21.85,21.85,21.85,21.85,2
DVZ13,2013-07-11 07:00,11,21.9,21.9,21.9,21.9,50
DVZ13,2013-07-11 09:30,11,22,22,22,22,100
DVZ13,2013-07-11 10:00,11,22,22.25,22,22.2,356
DVZ13,2013-07-12 02:00,12,22,22,22,22,200
DVZ13,2013-07-12 02:30,12,22,22,22,22,100
DVZ13,2013-07-12 06:00,12,21.9,21.9,21.9,21.9,10
DVZ13,2013-07-12 06:30,12,21.9,21.9,21.9,21.9,20
DVZ13,2013-07-12 07:00,12,21.8,21.8,21.8,21.8,3
DVZ13,2013-07-12 08:00,12,21.8,21.8,21.8,21.8,100
DVZ13,2013-07-12 08:30,12,21.9,22,21.9,21.9,162
DVZ13,2013-07-12 09:00,12,22,22,22,22,78
DVZ13,2013-07-12 10:00,12,22,22.15,21.95,21.95,776
DVZ13,2013-07-15 04:30,15,21.8,21.8,21.8,21.8,7
DVZ13,2013-07-15 06:00,15,21.7,21.7,21.7,21.7,19
DVZ13,2013-07-15 07:00,15,21.85,21.85,21.85,21.85,3
DVZ13,2013-07-15 09:30,15,21.85,21.85,21.85,21.85,75
DVZ13,2013-07-15 10:00,15,21.95,21.95,21.85,21.9,685
DVZ13,2013-07-16 07:00,16,21.9,21.9,21.9,21.9,55
DVZ13,2013-07-16 09:00,16,21.9,21.9,21.9,21.9,75
DVZ13,2013-07-16 09:30,16,21.85,21.85,21.85,21.85,4
DVZ13,2013-07-16 10:00,16,22,22,21.95,21.95,490
DVZ13,2013-07-17 02:00,17,21.9,22.05,21.9,22.05,626
DVZ13,2013-07-17 02:30,17,22,22,21.95,21.95,115
DVZ13,2013-07-17 03:00,17,21.95,22,21.95,22,195
DVZ13,2013-07-17 03:30,17,22.05,22.05,22,22,115
DVZ13,2013-07-17 04:00,17,22.1,22.1,22.1,22.1,270
DVZ13,2013-07-17 06:00,17,21.95,21.95,21.95,21.95,1
DVZ13,2013-07-17 10:00,17,22,22,22,22,475
DVZ13,2013-07-18 03:00,18,21.7,21.7,21.7,21.7,12
DVZ13,2013-07-18 03:30,18,21.65,21.7,21.65,21.7,22
DVZ13,2013-07-18 04:00,18,21.7,21.7,21.7,21.7,48
DVZ13,2013-07-18 07:30,18,21.7,21.75,21.7,21.75,12
DVZ13,2013-07-18 08:00,18,21.75,21.75,21.75,21.75,5
DVZ13,2013-07-18 08:30,18,21.75,21.75,21.75,21.75,45
DVZ13,2013-07-18 09:00,18,21.7,21.7,21.6,21.6,100
DVZ13,2013-07-18 09:30,18,21.6,21.6,21.6,21.6,88
DVZ13,2013-07-18 10:00,18,21.65,21.7,21.6,21.6,642
DVZ13,2013-07-19 07:30,19,21.55,21.55,21.55,21.55,65
DVZ13,2013-07-19 09:00,19,21.75,21.75,21.75,21.75,3
DVZ13,2013-07-19 09:30,19,21.65,21.65,21.6,21.6,156
DVZ13,2013-07-19 10:00,19,21.55,21.65,21.4,21.4,574
DVZ13,2013-07-22 07:00,22,21.45,21.45,21.45,21.45,10
DVZ13,2013-07-22 07:30,22,21.45,21.45,21.4,21.4,50
DVZ13,2013-07-22 08:00,22,21.4,21.4,21.4,21.4,29
DVZ13,2013-07-22 08:30,22,21.4,21.45,21.4,21.45,30
DVZ13,2013-07-22 09:00,22,21.45,21.45,21.4,21.4,151
DVZ13,2013-07-22 09:30,22,21.4,21.4,21.4,21.4,13
DVZ13,2013-07-22 10:00,22,21.4,21.4,21.2,21.2,440
DVZ13,2013-07-23 02:00,23,21.3,21.3,21.3,21.3,2
DVZ13,2013-07-23 07:00,23,21,21,20.85,20.85,4
DVZ13,2013-07-23 07:30,23,21.05,21.05,20.95,20.95,33
DVZ13,2013-07-23 08:30,23,21,21,21,21,21
DVZ13,2013-07-23 09:00,23,21.05,21.1,21,21,53
DVZ13,2013-07-23 09:30,23,21,21.1,21,21.1,23
DVZ13,2013-07-23 10:00,23,21.1,21.1,21.05,21.05,500
DVZ13,2013-07-24 04:00,24,20.75,20.75,20.75,20.75,1
DVZ13,2013-07-24 05:30,24,20.75,20.75,20.75,20.75,9
DVZ13,2013-07-24 07:30,24,20.75,20.75,20.75,20.75,50
DVZ13,2013-07-24 08:00,24,20.8,20.8,20.8,20.8,25
DVZ13,2013-07-24 08:30,24,20.85,20.85,20.85,20.85,7
DVZ13,2013-07-24 10:00,24,20.85,20.85,20.75,20.8,497
DVZ13,2013-07-25 05:30,25,21.2,21.2,21.2,21.2,60
DVZ13,2013-07-25 06:30,25,21,21,21,21,20
DVZ13,2013-07-25 07:00,25,21.1,21.1,21.1,21.1,10
DVZ13,2013-07-25 07:30,25,21.1,21.25,21.1,21.25,120
DVZ13,2013-07-25 08:00,25,21.25,21.35,21.25,21.35,61
DVZ13,2013-07-25 08:30,25,21.2,21.35,21.2,21.3,50
DVZ13,2013-07-25 09:00,25,21.05,21.05,21.05,21.05,1
DVZ13,2013-07-25 10:00,25,21.1,21.1,21,21.05,274
DVZ13,2013-07-26 03:00,26,20.95,20.95,20.95,20.95,5
DVZ13,2013-07-26 05:30,26,21.05,21.05,21.05,21.05,200
DVZ13,2013-07-26 07:30,26,21.05,21.05,21.05,21.05,200
DVZ13,2013-07-26 08:30,26,21.1,21.1,21.1,21.1,20
DVZ13,2013-07-26 09:30,26,21.1,21.1,21.1,21.1,11
DVZ13,2013-07-26 10:00,26,21.05,21.05,21,21,652
DVZ13,2013-07-26 10:30,26,21,21,21,21,20
DVZ13,2013-07-29 07:30,29,21,21,21,21,6
DVZ13,2013-07-29 09:00,29,21,21,21,21,60
DVZ13,2013-07-29 09:30,29,21.15,21.15,21.05,21.05,222
DVZ13,2013-07-29 10:00,29,21,21.1,21,21.05,219
DVZ13,2013-07-29 10:30,29,21.05,21.05,21.05,21.05,1
DVZ13,2013-07-30 09:30,30,20.95,20.95,20.95,20.95,5
DVZ13,2013-07-30 10:00,30,20.9,20.95,20.8,20.8,410
DVZ13,2013-07-31 02:00,31,21.05,21.05,21.05,21.05,5
DVZ13,2013-07-31 03:00,31,20.85,21.05,20.85,21,32
DVZ13,2013-07-31 04:00,31,20.95,20.95,20.95,20.95,20
DVZ13,2013-07-31 04:30,31,21,21.05,21,21.05,105
DVZ13,2013-07-31 07:30,31,21.05,21.05,21.05,21.05,20
DVZ13,2013-07-31 08:30,31,21,21,20.9,20.9,205
DVZ13,2013-07-31 09:00,31,20.95,21,20.95,21,25
DVZ13,2013-07-31 09:30,31,20.85,20.85,20.85,20.85,100
DVZ13,2013-07-31 10:00,31,20.85,20.85,20.75,20.8,390
DVZ13,2013-08-01 05:00,1,20.6,20.7,20.6,20.7,75
DVZ13,2013-08-01 06:00,1,20.5,20.5,20.5,20.5,10
DVZ13,2013-08-01 07:00,1,20.5,20.5,20.5,20.5,40
DVZ13,2013-08-01 08:00,1,20.45,20.45,20.45,20.45,1
DVZ13,2013-08-01 10:00,1,20.25,20.25,20.25,20.25,15
DVZ13,2013-08-02 03:30,2,20.25,20.25,20.25,20.25,8
DVZ13,2013-08-02 05:00,2,20.25,20.25,20.25,20.25,5
DVZ13,2013-08-02 07:30,2,20.35,20.35,20.35,20.35,2
DVZ13,2013-08-02 08:00,2,20.3,20.35,20.3,20.3,112
DVZ13,2013-08-02 09:00,2,20.2,20.3,20.2,20.3,58
DVZ13,2013-08-02 09:30,2,20.2,20.2,20.15,20.15,28
DVZ13,2013-08-02 10:00,2,20.15,20.15,19.95,19.95,453
DVZ13,2013-08-05 02:00,5,20.15,20.15,20.15,20.15,1
DVZ13,2013-08-05 03:00,5,20.05,20.05,20.05,20.05,36
DVZ13,2013-08-05 04:00,5,20.05,20.05,20.05,20.05,5
DVZ13,2013-08-05 08:00,5,20.05,20.05,20.05,20.05,3
DVZ13,2013-08-05 09:00,5,20.1,20.1,20.1,20.1,100
DVZ13,2013-08-05 10:00,5,20.05,20.05,19.95,19.95,502
DVZ13,2013-08-06 04:30,6,20,20,19.95,19.95,11
DVZ13,2013-08-06 08:00,6,19.95,19.95,19.95,19.95,1
DVZ13,2013-08-06 08:30,6,20,20,20,20,64
DVZ13,2013-08-06 09:30,6,20.3,20.35,20.3,20.35,140
DVZ13,2013-08-06 10:00,6,20.35,20.35,20.2,20.2,258
DVZ13,2013-08-07 04:00,7,20.4,20.4,20.4,20.4,1
DVZ13,2013-08-07 06:30,7,20.35,20.35,20.35,20.35,5
DVZ13,2013-08-07 09:00,7,20.4,20.4,20.4,20.4,10
DVZ13,2013-08-07 10:00,7,20.4,20.4,20.35,20.35,365
DVZ13,2013-08-08 03:30,8,20.25,20.25,20.25,20.25,10
DVZ13,2013-08-08 06:00,8,20.2,20.2,20.2,20.2,13
DVZ13,2013-08-08 09:30,8,20.25,20.25,20.25,20.25,14
DVZ13,2013-08-08 10:00,8,20.25,20.35,20.2,20.35,106
DVZ13,2013-08-09 03:30,9,20.4,20.4,20.4,20.4,5
DVZ13,2013-08-09 04:30,9,20.35,20.35,20.3,20.3,14
DVZ13,2013-08-09 05:00,9,20.3,20.3,20.3,20.3,6
DVZ13,2013-08-09 06:30,9,20.35,20.35,20.35,20.35,10
DVZ13,2013-08-09 07:00,9,20.3,20.3,20.3,20.3,1
DVZ13,2013-08-09 08:00,9,20.3,20.3,20.25,20.25,16
DVZ13,2013-08-09 08:30,9,20.2,20.2,20.2,20.2,50
DVZ13,2013-08-09 09:00,9,20.25,20.25,20.25,20.25,15
DVZ13,2013-08-09 09:30,9,20.25,20.35,20.25,20.35,100
DVZ13,2013-08-09 10:00,9,20.25,20.25,20.15,20.15,343
DVZ13,2013-08-12 03:00,12,20.15,20.15,20.15,20.15,50
DVZ13,2013-08-12 06:30,12,20.2,20.2,20.2,20.2,100
DVZ13,2013-08-12 07:00,12,20.2,20.3,20.2,20.3,80
DVZ13,2013-08-12 07:30,12,20.25,20.25,20.25,20.25,10
DVZ13,2013-08-12 09:30,12,20.15,20.15,20.15,20.15,8
DVZ13,2013-08-12 10:00,12,20,20,19.9,19.9,306
DVZ13,2013-08-13 02:00,13,19.85,19.85,19.85,19.85,14
DVZ13,2013-08-13 02:30,13,19.85,19.85,19.85,19.85,34
DVZ13,2013-08-13 08:00,13,20,20,20,20,7
DVZ13,2013-08-13 09:30,13,20.15,20.15,20.15,20.15,10
DVZ13,2013-08-13 10:00,13,20.1,20.1,19.85,19.95,391
DVZ13,2013-08-14 07:00,14,20,20,20,20,50
DVZ13,2013-08-14 07:30,14,20,20,20,20,100
DVZ13,2013-08-14 08:00,14,20,20,19.95,19.95,216
DVZ13,2013-08-14 08:30,14,19.95,19.95,19.95,19.95,46
DVZ13,2013-08-14 09:00,14,20,20,20,20,20
DVZ13,2013-08-14 09:30,14,20,20,20,20,120
DVZ13,2013-08-14 10:00,14,20,20,19.9,19.9,403
DVZ13,2013-08-15 07:30,15,20.45,20.5,20.45,20.5,105
DVZ13,2013-08-15 08:00,15,20.5,20.5,20.5,20.5,40
DVZ13,2013-08-15 08:30,15,20.6,20.85,20.6,20.85,373
DVZ13,2013-08-15 09:00,15,20.85,20.85,20.7,20.7,331
DVZ13,2013-08-15 10:00,15,20.5,20.5,20.2,20.2,406
DVZ13,2013-08-16 02:00,16,20.2,20.2,20.2,20.2,50
DVZ13,2013-08-16 03:00,16,20.3,20.3,20.3,20.3,50
DVZ13,2013-08-16 03:30,16,20.3,20.4,20.25,20.25,36
DVZ13,2013-08-16 04:00,16,20.25,20.3,20.25,20.25,398
DVZ13,2013-08-16 04:30,16,20.25,20.25,20.25,20.25,10
DVZ13,2013-08-16 05:30,16,20.2,20.2,20.2,20.2,180
DVZ13,2013-08-16 06:00,16,20.2,20.2,20.2,20.2,25
DVZ13,2013-08-16 06:30,16,20.25,20.25,20.25,20.25,1
DVZ13,2013-08-16 07:30,16,20.25,20.4,20.25,20.35,43
DVZ13,2013-08-16 08:00,16,20.45,20.45,20.45,20.45,76
DVZ13,2013-08-16 08:30,16,20.25,20.25,20.25,20.25,4
DVZ13,2013-08-16 10:00,16,20.1,20.1,20.1,20.1,21
DVZ13,2013-08-19 02:30,19,20.3,20.3,20.2,20.2,29
DVZ13,2013-08-19 05:00,19,20.15,20.15,20.1,20.1,60
DVZ13,2013-08-19 08:30,19,20.15,20.15,20.15,20.15,250
DVZ13,2013-08-19 09:30,19,20.2,20.2,20.15,20.15,450
DVZ13,2013-08-19 10:00,19,20.25,20.25,20.1,20.1,29
DVZ13,2013-08-20 02:00,20,20.5,20.75,20.5,20.75,6
DVZ13,2013-08-20 02:30,20,20.75,20.75,20.6,20.65,140
DVZ13,2013-08-20 03:00,20,20.65,20.65,20.65,20.65,30
DVZ13,2013-08-20 03:30,20,20.55,20.55,20.55,20.55,10
DVZ13,2013-08-20 04:30,20,20.45,20.45,20.35,20.35,400
DVZ13,2013-08-20 05:00,20,20.35,20.5,20.35,20.5,206
DVZ13,2013-08-20 05:30,20,20.45,20.45,20.4,20.4,4
DVZ13,2013-08-20 06:30,20,20.3,20.3,20.3,20.3,100
DVZ13,2013-08-20 07:00,20,20.3,20.4,20.3,20.4,502
DVZ13,2013-08-20 07:30,20,20.4,20.45,20.4,20.45,42
DVZ13,2013-08-20 08:00,20,20.45,20.45,20.45,20.45,112
DVZ13,2013-08-20 08:30,20,20.45,20.6,20.45,20.6,367
DVZ13,2013-08-20 10:00,20,20.45,20.45,20.35,20.35,261
DVZ13,2013-08-21 03:00,21,20.45,20.45,20.45,20.45,1
DVZ13,2013-08-21 03:30,21,20.4,20.45,20.4,20.45,3
DVZ13,2013-08-21 04:00,21,20.5,20.5,20.5,20.5,34
DVZ13,2013-08-21 04:30,21,20.55,20.55,20.55,20.55,3
DVZ13,2013-08-21 05:30,21,20.55,20.55,20.55,20.55,2
DVZ13,2013-08-21 06:30,21,20.55,20.55,20.55,20.55,4
DVZ13,2013-08-21 07:00,21,20.55,20.6,20.55,20.6,100
DVZ13,2013-08-21 07:30,21,20.55,20.55,20.55,20.55,200
DVZ13,2013-08-21 08:00,21,20.6,20.6,20.6,20.6,5
DVZ13,2013-08-21 08:30,21,20.65,20.65,20.65,20.65,93
DVZ13,2013-08-21 09:30,21,20.6,20.6,20.6,20.6,95
DVZ13,2013-08-21 10:00,21,20.6,20.75,20.6,20.7,458
DVZ13,2013-08-22 02:30,22,20.3,20.3,20.3,20.3,1
DVZ13,2013-08-22 03:30,22,20.3,20.3,20.3,20.3,2
DVZ13,2013-08-22 04:00,22,20.3,20.3,20.3,20.3,3
DVZ13,2013-08-22 04:30,22,20.2,20.2,20.2,20.2,1
DVZ13,2013-08-22 05:30,22,20.25,20.25,20.25,20.25,100
DVZ13,2013-08-22 06:00,22,20.3,20.3,20.3,20.3,400
DVZ13,2013-08-22 07:30,22,20.15,20.15,20.15,20.15,1
DVZ13,2013-08-22 08:30,22,20.15,20.15,20.15,20.15,56
DVZ13,2013-08-22 09:30,22,20.1,20.1,20,20,160
DVZ13,2013-08-22 10:00,22,20.05,20.1,20.05,20.1,101
DVZ13,2013-08-23 03:00,23,20.1,20.1,20.1,20.1,50
DVZ13,2013-08-23 04:30,23,20.15,20.15,20.15,20.15,20
DVZ13,2013-08-23 05:30,23,20.1,20.1,20.1,20.1,2
DVZ13,2013-08-23 07:30,23,19.9,19.9,19.9,19.9,1
DVZ13,2013-08-23 08:30,23,19.9,19.9,19.9,19.9,4
DVZ13,2013-08-23 09:30,23,19.9,19.9,19.9,19.9,35
DVZ13,2013-08-23 10:00,23,19.9,19.9,19.75,19.75,147
DVZ13,2013-08-26 06:00,26,19.8,19.85,19.8,19.85,101
DVZ13,2013-08-26 06:30,26,19.8,19.8,19.8,19.8,49
DVZ13,2013-08-26 07:00,26,19.8,19.85,19.8,19.85,201
DVZ13,2013-08-26 07:30,26,19.85,19.85,19.8,19.8,199
DVZ13,2013-08-26 08:00,26,19.8,19.85,19.8,19.85,99
DVZ13,2013-08-26 08:30,26,19.9,19.9,19.9,19.9,125
DVZ13,2013-08-26 09:00,26,19.85,19.85,19.8,19.8,352
DVZ13,2013-08-26 09:30,26,19.8,19.8,19.75,19.8,235
DVZ13,2013-08-26 10:00,26,19.8,19.8,19.65,19.65,458
DVZ13,2013-08-26 10:30,26,19.7,19.7,19.7,19.7,25
DVZ13,2013-08-27 02:30,27,19.85,20.3,19.85,20.3,306
DVZ13,2013-08-27 03:00,27,20.3,20.3,20.3,20.3,50
DVZ13,2013-08-27 03:30,27,20.35,20.35,20.35,20.35,1
DVZ13,2013-08-27 05:30,27,20.4,20.4,20.4,20.4,30
DVZ13,2013-08-27 06:30,27,20.45,20.5,20.45,20.5,24
DVZ13,2013-08-27 07:00,27,20.5,20.55,20.5,20.55,100
DVZ13,2013-08-27 07:30,27,20.65,20.95,20.65,20.95,631
DVZ13,2013-08-27 08:00,27,20.95,20.95,20.9,20.9,2
DVZ13,2013-08-27 08:30,27,20.9,20.9,20.7,20.7,7
DVZ13,2013-08-27 09:00,27,20.75,20.8,20.75,20.8,54
DVZ13,2013-08-27 09:30,27,20.8,20.95,20.8,20.95,364
DVZ13,2013-08-27 10:00,27,20.9,20.9,20.75,20.75,538
DVZ13,2013-08-28 02:00,28,21,21,21,21,8
DVZ13,2013-08-28 02:30,28,20.65,20.65,20.65,20.65,1
DVZ13,2013-08-28 03:30,28,20.8,20.85,20.8,20.85,102
DVZ13,2013-08-28 04:00,28,20.85,20.85,20.85,20.85,97
DVZ13,2013-08-28 05:00,28,21,21.05,21,21.05,104
DVZ13,2013-08-28 05:30,28,21,21,21,21,3
DVZ13,2013-08-28 06:30,28,21.05,21.05,21.05,21.05,13
DVZ13,2013-08-28 07:00,28,21.05,21.2,21.05,21.2,180
DVZ13,2013-08-28 07:30,28,21.35,21.35,21.35,21.35,100
DVZ13,2013-08-28 08:00,28,21.35,21.6,21.35,21.6,170
DVZ13,2013-08-28 08:30,28,21.65,21.7,21.35,21.35,476
DVZ13,2013-08-28 09:00,28,21.35,21.35,21.35,21.35,100
DVZ13,2013-08-28 09:30,28,21.3,21.3,21.2,21.2,111
DVZ13,2013-08-28 10:00,28,21.1,21.2,21.1,21.15,270
DVZ13,2013-08-29 02:00,29,21,21,21,21,2
DVZ13,2013-08-29 02:30,29,20.9,20.9,20.9,20.9,5
DVZ13,2013-08-29 03:00,29,20.85,20.85,20.85,20.85,50
DVZ13,2013-08-29 03:30,29,20.9,20.9,20.9,20.9,50
DVZ13,2013-08-29 06:00,29,20.8,20.8,20.8,20.8,10
DVZ13,2013-08-29 08:00,29,20.85,20.85,20.85,20.85,32
DVZ13,2013-08-29 09:00,29,21,21,20.9,20.9,173
DVZ13,2013-08-29 10:00,29,20.8,20.85,20.8,20.8,376
DVZ13,2013-08-30 02:30,30,21.05,21.1,21.05,21.1,29
DVZ13,2013-08-30 03:00,30,21.25,21.25,21.25,21.25,100
DVZ13,2013-08-30 06:00,30,21.1,21.15,21.1,21.15,13
DVZ13,2013-08-30 07:00,30,21.2,21.2,21.2,21.2,100
DVZ13,2013-08-30 08:30,30,21.35,21.35,21.35,21.35,100
DVZ13,2013-08-30 09:00,30,21.4,21.4,21.4,21.4,91
DVZ13,2013-08-30 09:30,30,21.45,21.55,21.45,21.55,125
DVZ13,2013-08-30 10:00,30,21.5,21.55,21.4,21.5,623
DVZ13,2013-08-30 10:30,30,21.55,21.55,21.55,21.55,100
DVZ13,2013-09-02 02:00,2,20.95,20.95,20.95,20.95,50
DVZ13,2013-09-02 02:30,2,21,21,20.95,20.95,43
DVZ13,2013-09-02 03:00,2,20.9,20.9,20.9,20.9,1
DVZ13,2013-09-02 05:00,2,20.9,20.9,20.9,20.9,5
DVZ13,2013-09-02 06:30,2,20.8,20.8,20.8,20.8,202
DVZ13,2013-09-02 08:30,2,20.95,20.95,20.95,20.95,1
DVZ13,2013-09-02 10:00,2,21,21.05,21,21.05,16
DVZ13,2013-09-03 02:00,3,21,21,21,21,10
DVZ13,2013-09-03 02:30,3,21,21,20.85,20.85,29
DVZ13,2013-09-03 03:00,3,20.95,21.1,20.95,21.1,12
DVZ13,2013-09-03 03:30,3,21.15,21.15,21.15,21.15,1
DVZ13,2013-09-03 04:00,3,21.15,21.15,21.1,21.1,32
DVZ13,2013-09-03 08:30,3,21.1,21.1,21.1,21.1,70
DVZ13,2013-09-03 09:00,3,21.05,21.05,21.05,21.05,1
DVZ13,2013-09-03 09:30,3,20.95,20.95,20.95,20.95,10
DVZ13,2013-09-03 10:00,3,21,21.15,20.95,21.15,184
DVZ13,2013-09-04 02:30,4,21.35,21.5,21.35,21.5,30
DVZ13,2013-09-04 03:00,4,21.45,21.45,21.45,21.45,21
DVZ13,2013-09-04 04:30,4,21.4,21.4,21.4,21.4,9
DVZ13,2013-09-04 05:00,4,21.55,21.55,21.55,21.55,1
DVZ13,2013-09-04 05:30,4,21.45,21.45,21.45,21.45,1
DVZ13,2013-09-04 07:30,4,21.4,21.5,21.4,21.5,51
DVZ13,2013-09-04 08:30,4,21.3,21.3,21.3,21.3,1
DVZ13,2013-09-04 09:30,4,21.2,21.2,21.2,21.2,1
DVZ13,2013-09-04 10:00,4,21.3,21.35,21.15,21.35,121
DVZ13,2013-09-05 02:30,5,21.1,21.1,21.1,21.1,40
DVZ13,2013-09-05 03:00,5,21.25,21.25,21.25,21.25,131
DVZ13,2013-09-05 03:30,5,21.5,21.5,21.5,21.5,1
DVZ13,2013-09-05 04:00,5,21.4,21.4,21.4,21.4,50
DVZ13,2013-09-05 04:30,5,21.45,21.45,21.45,21.45,28
DVZ13,2013-09-05 06:00,5,21.2,21.2,21.2,21.2,6
DVZ13,2013-09-05 07:30,5,21.15,21.2,21.15,21.15,12
DVZ13,2013-09-05 08:30,5,21.3,21.3,21.3,21.3,5
DVZ13,2013-09-05 10:00,5,21.25,21.25,21.2,21.2,129
DVZ13,2013-09-06 02:00,6,21.05,21.1,21.05,21.1,37
DVZ13,2013-09-06 02:30,6,21.2,21.3,21.2,21.3,144
DVZ13,2013-09-06 05:00,6,21.2,21.2,21.2,21.2,25
DVZ13,2013-09-06 07:30,6,20.85,20.85,20.8,20.8,105
DVZ13,2013-09-06 08:00,6,20.7,20.7,20.7,20.7,1
DVZ13,2013-09-06 08:30,6,20.8,21.15,20.8,21.15,330
DVZ13,2013-09-06 09:00,6,21.15,21.15,21.15,21.15,300
DVZ13,2013-09-06 09:30,6,20.9,20.9,20.9,20.9,30
DVZ13,2013-09-09 03:00,9,20.7,20.7,20.7,20.7,3
DVZ13,2013-09-09 03:30,9,20.85,20.85,20.85,20.85,58
DVZ13,2013-09-09 08:00,9,20.9,20.9,20.9,20.9,100
DVZ13,2013-09-09 08:30,9,20.85,20.85,20.85,20.85,102
DVZ13,2013-09-09 09:00,9,20.9,20.9,20.9,20.9,2
DVZ13,2013-09-09 10:00,9,20.85,20.85,20.7,20.8,210
DVZ13,2013-09-10 02:00,10,20.7,20.7,20.6,20.6,28
DVZ13,2013-09-10 02:30,10,20.45,20.45,20.35,20.35,12
DVZ13,2013-09-10 05:00,10,20.3,20.3,20.3,20.3,1
DVZ13,2013-09-10 05:30,10,20.3,20.35,20.3,20.35,106
DVZ13,2013-09-10 06:00,10,20.25,20.25,20.25,20.25,1
DVZ13,2013-09-10 07:30,10,20.2,20.2,20.2,20.2,5
DVZ13,2013-09-10 08:00,10,20.15,20.25,20.15,20.25,15
DVZ13,2013-09-10 08:30,10,20.2,20.2,20.2,20.2,1
DVZ13,2013-09-10 09:30,10,20.2,20.25,20.2,20.25,12
DVZ13,2013-09-10 10:00,10,20.3,20.4,20.2,20.3,256
DVZ13,2013-09-11 02:00,11,20.3,20.3,20.25,20.25,10
DVZ13,2013-09-11 02:30,11,20.2,20.2,20.15,20.2,7
DVZ13,2013-09-11 03:30,11,20.15,20.15,20.15,20.15,1
DVZ13,2013-09-11 05:00,11,20.1,20.1,20.1,20.1,5
DVZ13,2013-09-11 08:00,11,20.15,20.15,20.15,20.15,3
DVZ13,2013-09-11 09:00,11,20.1,20.15,20.1,20.15,200
DVZ13,2013-09-11 09:30,11,20.1,20.1,20.1,20.1,147
DVZ13,2013-09-11 10:00,11,20.05,20.05,19.95,19.95,65
DVZ13,2013-09-12 02:00,12,19.9,19.9,19.75,19.8,92
DVZ13,2013-09-12 02:30,12,19.85,19.9,19.8,19.9,11
DVZ13,2013-09-12 03:00,12,19.85,19.85,19.85,19.85,3
DVZ13,2013-09-12 04:00,12,19.95,20,19.95,20,300
DVZ13,2013-09-12 04:30,12,20,20,20,20,6
DVZ13,2013-09-12 05:00,12,20,20,20,20,100
DVZ13,2013-09-12 06:30,12,19.95,19.95,19.9,19.9,75
DVZ13,2013-09-12 09:30,12,19.9,19.95,19.9,19.95,140
DVZ13,2013-09-12 10:00,12,20,20.15,20,20.15,613
DVZ13,2013-09-13 02:30,13,20.1,20.1,20,20,103
DVZ13,2013-09-13 03:00,13,20.1,20.25,20,20.2,307
DVZ13,2013-09-13 04:00,13,20.25,20.25,20.15,20.15,78
DVZ13,2013-09-13 04:30,13,20.25,20.25,20.25,20.25,75
DVZ13,2013-09-13 05:00,13,20.25,20.25,20.25,20.25,75
DVZ13,2013-09-13 05:30,13,20.25,20.25,20.25,20.25,225
DVZ13,2013-09-13 06:00,13,20.2,20.25,20.2,20.25,18
DVZ13,2013-09-13 06:30,13,20.25,20.25,20.1,20.25,65
DVZ13,2013-09-13 07:00,13,20.25,20.25,20.25,20.25,75
DVZ13,2013-09-13 07:30,13,20.2,20.25,20.2,20.25,75
DVZ13,2013-09-13 08:00,13,20.15,20.25,20.15,20.25,377
DVZ13,2013-09-13 08:30,13,20.15,20.25,20.15,20.25,104
DVZ13,2013-09-13 09:00,13,20.25,20.35,20.25,20.3,282
DVZ13,2013-09-13 09:30,13,20.4,20.45,20.25,20.25,406
DVZ13,2013-09-13 10:00,13,20.3,20.35,20.15,20.2,690
DVZ13,2013-09-16 02:00,16,20.05,20.05,19.85,20,19
DVZ13,2013-09-16 02:30,16,20,20,20,20,1
DVZ13,2013-09-16 06:00,16,20,20,20,20,250
DVZ13,2013-09-16 07:00,16,19.9,19.9,19.85,19.85,39
DVZ13,2013-09-16 08:00,16,19.95,20.05,19.95,20.05,475
DVZ13,2013-09-16 08:30,16,20.05,20.05,20,20.05,482
DVZ13,2013-09-16 09:00,16,20.05,20.05,20,20,104
DVZ13,2013-09-16 09:30,16,19.9,19.9,19.9,19.9,96
DVZ13,2013-09-16 10:00,16,20,20,19.9,19.9,250
DVZ13,2013-09-17 02:00,17,20,20,20,20,4
DVZ13,2013-09-17 02:30,17,20,20,20,20,100
DVZ13,2013-09-17 03:00,17,20.15,20.15,20.15,20.15,3
DVZ13,2013-09-17 03:30,17,20.15,20.15,20.15,20.15,3
DVZ13,2013-09-17 06:00,17,20,20,20,20,100
DVZ13,2013-09-17 09:00,17,19.8,19.8,19.8,19.8,1
DVZ13,2013-09-17 10:00,17,19.85,19.95,19.85,19.9,180
DVZ13,2013-09-18 02:30,18,19.85,19.9,19.85,19.9,6
DVZ13,2013-09-18 03:00,18,19.95,19.95,19.9,19.9,12
DVZ13,2013-09-18 03:30,18,19.85,19.85,19.85,19.85,100
DVZ13,2013-09-18 04:30,18,19.7,19.7,19.65,19.65,4
DVZ13,2013-09-18 05:00,18,19.65,19.65,19.65,19.65,10
DVZ13,2013-09-18 05:30,18,19.7,19.7,19.7,19.7,10
DVZ13,2013-09-18 06:00,18,19.7,19.7,19.7,19.7,100
DVZ13,2013-09-18 07:00,18,19.7,19.7,19.7,19.7,71
DVZ13,2013-09-18 07:30,18,19.75,19.75,19.75,19.75,45
DVZ13,2013-09-18 08:00,18,19.75,19.75,19.75,19.75,4
DVZ13,2013-09-18 08:30,18,19.8,19.8,19.8,19.8,27
DVZ13,2013-09-18 09:00,18,19.8,19.85,19.8,19.85,36
DVZ13,2013-09-18 09:30,18,19.9,19.9,19.85,19.9,158
DVZ13,2013-09-18 10:00,18,19.85,19.85,19.65,19.65,836
DVZ13,2013-09-19 02:00,19,19.45,19.5,19.25,19.25,31
DVZ13,2013-09-19 02:30,19,19.2,19.25,19.1,19.1,97
DVZ13,2013-09-19 03:00,19,19.15,19.15,19.15,19.15,5
DVZ13,2013-09-19 03:30,19,19.2,19.25,19.2,19.2,12
DVZ13,2013-09-19 04:00,19,19.25,19.3,19.25,19.3,30
DVZ13,2013-09-19 04:30,19,19.3,19.3,19.3,19.3,20
DVZ13,2013-09-19 05:00,19,19.3,19.3,19.3,19.3,1
DVZ13,2013-09-19 06:30,19,19.35,19.4,19.35,19.4,238
DVZ13,2013-09-19 08:30,19,19.35,19.35,19.35,19.35,20
DVZ13,2013-09-19 09:00,19,19.45,19.45,19.4,19.4,360
DVZ13,2013-09-19 09:30,19,19.4,19.5,19.4,19.5,31
DVZ13,2013-09-19 10:00,19,19.4,19.5,19.4,19.45,742
DVZ13,2013-09-20 02:30,20,19.4,19.4,19.4,19.4,1
DVZ13,2013-09-20 03:30,20,19.25,19.25,19.25,19.25,94
DVZ13,2013-09-20 04:00,20,19.1,19.1,19.1,19.1,101
DVZ13,2013-09-20 04:30,20,19,19,19,19,2
DVZ13,2013-09-20 05:00,20,19.05,19.05,19.05,19.05,1
DVZ13,2013-09-20 05:30,20,19.15,19.15,19.15,19.15,1
DVZ13,2013-09-20 07:30,20,19.35,19.35,19.3,19.3,106
DVZ13,2013-09-20 08:00,20,19.3,19.35,19.3,19.3,229
DVZ13,2013-09-20 08:30,20,19.3,19.4,19.3,19.4,276
DVZ13,2013-09-20 09:30,20,19.25,19.25,19.2,19.2,12
DVZ13,2013-09-20 10:00,20,19.15,19.25,19.15,19.2,465
DVZ13,2013-09-23 02:00,23,19.15,19.2,19.15,19.2,3
DVZ13,2013-09-23 02:30,23,19.1,19.1,19,19,6
DVZ13,2013-09-23 03:00,23,19.05,19.05,18.95,18.95,456
DVZ13,2013-09-23 03:30,23,19,19,19,19,1
DVZ13,2013-09-23 04:30,23,19,19,19,19,7
DVZ13,2013-09-23 05:30,23,19,19,19,19,15
DVZ13,2013-09-23 06:00,23,19.05,19.05,19.05,19.05,1
DVZ13,2013-09-23 06:30,23,19.15,19.2,19.1,19.2,274
DVZ13,2013-09-23 07:00,23,19.15,19.2,19.15,19.2,7
DVZ13,2013-09-23 07:30,23,19.2,19.2,19.2,19.2,7
DVZ13,2013-09-23 08:00,23,19.3,19.3,19.3,19.3,5
DVZ13,2013-09-23 08:30,23,19.3,19.35,19.3,19.35,31
DVZ13,2013-09-23 09:30,23,19.3,19.5,19.3,19.5,1530
DVZ13,2013-09-23 10:00,23,19.55,19.55,19.4,19.5,1012
DVZ13,2013-09-24 02:00,24,19.35,19.35,19.35,19.35,10
DVZ13,2013-09-24 02:30,24,19.35,19.35,19.35,19.35,11
DVZ13,2013-09-24 03:00,24,19.4,19.4,19.4,19.4,91
DVZ13,2013-09-24 04:00,24,19.35,19.35,19.35,19.35,6
DVZ13,2013-09-24 04:30,24,19.4,19.4,19.4,19.4,1
DVZ13,2013-09-24 07:30,24,19.2,19.25,19.2,19.25,91
DVZ13,2013-09-24 08:00,24,19.2,19.2,19.2,19.2,160
DVZ13,2013-09-24 08:30,24,19.2,19.2,19.15,19.15,63
DVZ13,2013-09-24 09:30,24,19.25,19.25,19.25,19.25,1
DVZ13,2013-09-24 10:00,24,19.2,19.25,19.15,19.2,458
DVZ13,2013-09-24 10:30,24,19.2,19.2,19.2,19.2,11
DVZ13,2013-09-25 02:00,25,19.2,19.2,19.2,19.2,33
DVZ13,2013-09-25 02:30,25,19.2,19.2,19.1,19.1,105
DVZ13,2013-09-25 03:00,25,19.2,19.2,19.2,19.2,90
DVZ13,2013-09-25 03:30,25,19.2,19.2,19.15,19.15,25
DVZ13,2013-09-25 04:00,25,19.1,19.1,19.1,19.1,85
DVZ13,2013-09-25 07:30,25,19.15,19.15,19.15,19.15,80
DVZ13,2013-09-25 08:30,25,19.15,19.2,19.15,19.2,101
DVZ13,2013-09-25 10:00,25,19.1,19.15,19.05,19.15,1342
DVZ13,2013-09-26 02:00,26,19.1,19.1,19.1,19.1,26
DVZ13,2013-09-26 02:30,26,19.3,19.3,19.25,19.3,62
DVZ13,2013-09-26 03:00,26,19.35,19.35,19.3,19.3,57
DVZ13,2013-09-26 03:30,26,19.3,19.3,19.3,19.3,58
DVZ13,2013-09-26 04:00,26,19.3,19.3,19.1,19.1,58
DVZ13,2013-09-26 04:30,26,19.25,19.25,19.2,19.25,57
DVZ13,2013-09-26 05:00,26,19.2,19.25,19.2,19.25,39
DVZ13,2013-09-26 05:30,26,19.25,19.25,19.15,19.25,257
DVZ13,2013-09-26 06:00,26,19.2,19.2,19.2,19.2,38
DVZ13,2013-09-26 06:30,26,19.15,19.2,19.15,19.2,57
DVZ13,2013-09-26 07:00,26,19.2,19.2,19.15,19.15,57
DVZ13,2013-09-26 07:30,26,19.1,19.2,19.1,19.15,89
DVZ13,2013-09-26 08:00,26,19.15,19.15,19.05,19.15,59
DVZ13,2013-09-26 08:30,26,19.1,19.1,19.1,19.1,38
DVZ13,2013-09-26 09:00,26,19.1,19.15,19,19.15,58
DVZ13,2013-09-26 09:30,26,19.1,19.2,19.1,19.15,63
DVZ13,2013-09-26 10:00,26,19.2,19.2,19.05,19.2,525
DVZ13,2013-09-27 02:00,27,19,19.1,19,19.1,15
DVZ13,2013-09-27 04:00,27,19.1,19.1,19.1,19.1,200
DVZ13,2013-09-27 04:30,27,19.15,19.15,19.15,19.15,6
DVZ13,2013-09-27 06:00,27,19.05,19.05,19.05,19.05,35
DVZ13,2013-09-27 07:30,27,19.1,19.15,19.1,19.15,165
DVZ13,2013-09-27 08:00,27,19.1,19.2,19.1,19.2,293
DVZ13,2013-09-27 08:30,27,19.25,19.35,19.25,19.35,292
DVZ13,2013-09-27 09:00,27,19.35,19.4,19.35,19.4,121
DVZ13,2013-09-27 09:30,27,19.25,19.25,19.15,19.15,10
DVZ13,2013-09-27 10:00,27,19.15,19.3,19.15,19.25,658
DVZ13,2013-09-30 02:00,30,19.45,19.6,19.45,19.5,147
DVZ13,2013-09-30 02:30,30,19.5,19.6,19.5,19.5,187
DVZ13,2013-09-30 03:00,30,19.4,19.4,19.4,19.4,33
DVZ13,2013-09-30 03:30,30,19.4,19.4,19.4,19.4,9
DVZ13,2013-09-30 04:00,30,19.45,19.45,19.45,19.45,131
DVZ13,2013-09-30 04:30,30,19.45,19.45,19.45,19.45,120
DVZ13,2013-09-30 05:00,30,19.45,19.55,19.45,19.55,3
DVZ13,2013-09-30 06:00,30,19.65,19.65,19.65,19.65,1
DVZ13,2013-09-30 06:30,30,19.75,19.75,19.75,19.75,238
DVZ13,2013-09-30 07:00,30,19.65,19.65,19.65,19.65,5
DVZ13,2013-09-30 07:30,30,19.55,19.65,19.55,19.55,14
DVZ13,2013-09-30 08:00,30,19.6,19.65,19.6,19.65,11
DVZ13,2013-09-30 08:30,30,19.65,19.65,19.65,19.65,20
DVZ13,2013-09-30 09:00,30,19.7,19.7,19.6,19.6,5
DVZ13,2013-09-30 09:30,30,19.55,19.55,19.55,19.55,8
DVZ13,2013-09-30 10:00,30,19.65,19.8,19.65,19.75,690
DVZ13,2013-10-01 02:00,1,19.6,19.6,19.4,19.5,230
DVZ13,2013-10-01 02:30,1,19.55,19.55,19.55,19.55,19
DVZ13,2013-10-01 03:00,1,19.5,19.55,19.5,19.55,34
DVZ13,2013-10-01 03:30,1,19.5,19.5,19.5,19.5,10
DVZ13,2013-10-01 04:30,1,19.55,19.55,19.55,19.55,3
DVZ13,2013-10-01 06:00,1,19.55,19.6,19.55,19.6,200
DVZ13,2013-10-01 08:00,1,19.6,19.7,19.6,19.7,15
DVZ13,2013-10-01 08:30,1,19.7,19.7,19.7,19.7,4
DVZ13,2013-10-01 09:00,1,19.65,19.65,19.55,19.55,98
DVZ13,2013-10-01 09:30,1,19.5,19.5,19.5,19.5,1
DVZ13,2013-10-01 10:00,1,19.5,19.6,19.4,19.6,559
DVZ13,2013-10-02 02:00,2,19.6,19.65,19.6,19.65,16
DVZ13,2013-10-02 02:30,2,19.7,19.8,19.7,19.8,5
DVZ13,2013-10-02 04:00,2,19.55,19.55,19.55,19.55,12
DVZ13,2013-10-02 04:30,2,19.5,19.5,19.5,19.5,1
DVZ13,2013-10-02 06:30,2,19.5,19.5,19.5,19.5,114
DVZ13,2013-10-02 07:30,2,19.55,19.55,19.55,19.55,4
DVZ13,2013-10-02 09:00,2,19.65,19.75,19.65,19.75,54
DVZ13,2013-10-02 09:30,2,19.75,19.8,19.75,19.75,71
DVZ13,2013-10-02 10:00,2,19.65,19.65,19.55,19.65,231
DVZ13,2013-10-03 02:00,3,19.65,19.65,19.65,19.65,7
DVZ13,2013-10-03 02:30,3,19.6,19.6,19.6,19.6,50
DVZ13,2013-10-03 03:00,3,19.6,19.6,19.6,19.6,40
DVZ13,2013-10-03 04:00,3,19.7,19.7,19.7,19.7,4
DVZ13,2013-10-03 04:30,3,19.75,19.85,19.75,19.8,215
DVZ13,2013-10-03 05:00,3,19.85,19.85,19.85,19.85,10
DVZ13,2013-10-03 05:30,3,19.85,19.85,19.85,19.85,48
DVZ13,2013-10-03 08:00,3,19.8,19.8,19.8,19.8,10
DVZ13,2013-10-03 08:30,3,19.75,19.75,19.75,19.75,30
DVZ13,2013-10-03 09:00,3,19.8,20,19.8,20,208
DVZ13,2013-10-03 10:00,3,19.85,20.15,19.85,20.15,1504
DVZ13,2013-10-04 02:00,4,20.15,20.15,20,20,5
DVZ13,2013-10-04 02:30,4,20.05,20.1,19.95,19.95,260
DVZ13,2013-10-04 03:00,4,19.95,20,19.95,19.95,1049
DVZ13,2013-10-04 03:30,4,19.9,19.9,19.85,19.85,271
DVZ13,2013-10-04 05:00,4,19.8,19.8,19.8,19.8,31
DVZ13,2013-10-04 05:30,4,19.8,19.8,19.8,19.8,5
DVZ13,2013-10-04 06:00,4,19.8,19.8,19.8,19.8,93
DVZ13,2013-10-04 06:30,4,19.85,19.9,19.85,19.9,91
DVZ13,2013-10-04 07:00,4,19.85,19.85,19.85,19.85,22
DVZ13,2013-10-04 08:00,4,19.9,19.9,19.9,19.9,101
DVZ13,2013-10-04 08:30,4,19.9,20,19.8,19.8,386
DVZ13,2013-10-04 09:00,4,19.85,19.85,19.75,19.8,188
DVZ13,2013-10-04 09:30,4,19.8,19.9,19.8,19.9,183
DVZ13,2013-10-04 10:00,4,19.9,20,19.9,20,565
DVZ13,2013-10-07 02:00,7,20.05,20.3,20.05,20.3,13
DVZ13,2013-10-07 02:30,7,20.35,20.4,20.3,20.3,113
DVZ13,2013-10-07 03:00,7,20.35,20.35,20.3,20.3,55
DVZ13,2013-10-07 03:30,7,20.25,20.25,20.25,20.25,50
DVZ13,2013-10-07 04:00,7,20.25,20.25,20.2,20.25,87
DVZ13,2013-10-07 04:30,7,20.15,20.15,20.15,20.15,31
DVZ13,2013-10-07 05:00,7,20.15,20.15,20.15,20.15,1
DVZ13,2013-10-07 07:00,7,20.1,20.1,20.1,20.1,108
DVZ13,2013-10-07 07:30,7,20.05,20.05,20.05,20.05,174
DVZ13,2013-10-07 08:30,7,20.1,20.1,19.95,19.95,132
DVZ13,2013-10-07 09:00,7,20.05,20.05,19.95,19.95,212
DVZ13,2013-10-07 09:30,7,19.95,19.95,19.95,19.95,361
DVZ13,2013-10-07 10:00,7,19.95,20,19.95,20,665
DVZ13,2013-10-07 10:30,7,20.05,20.05,20.05,20.05,100
DVZ13,2013-10-08 02:00,8,20.1,20.1,20.05,20.05,31
DVZ13,2013-10-08 02:30,8,20.1,20.1,20.1,20.1,2
DVZ13,2013-10-08 04:00,8,20.05,20.1,20.05,20.1,423
DVZ13,2013-10-08 04:30,8,20.1,20.1,20.1,20.1,50
DVZ13,2013-10-08 07:00,8,20.05,20.05,20.05,20.05,2
DVZ13,2013-10-08 07:30,8,20.15,20.15,20.05,20.05,418
DVZ13,2013-10-08 08:00,8,20.05,20.15,20.05,20.1,534
DVZ13,2013-10-08 08:30,8,20.1,20.25,20.1,20.25,975
DVZ13,2013-10-08 09:00,8,20.25,20.3,20.25,20.3,10
DVZ13,2013-10-08 09:30,8,20.2,20.4,20.2,20.4,110
DVZ13,2013-10-08 10:00,8,20.45,20.6,20.4,20.5,1769
DVZ13,2013-10-08 10:30,8,20.45,20.45,20.45,20.45,20
DVZ13,2013-10-09 02:00,9,20.55,20.7,20.55,20.6,15
DVZ13,2013-10-09 02:30,9,20.65,20.7,20.65,20.7,155
DVZ13,2013-10-09 03:00,9,20.65,20.65,20.6,20.6,97
DVZ13,2013-10-09 04:00,9,20.55,20.55,20.35,20.35,228
DVZ13,2013-10-09 04:30,9,20.35,20.35,20.25,20.3,76
DVZ13,2013-10-09 05:00,9,20.3,20.3,20.3,20.3,20
DVZ13,2013-10-09 06:00,9,20.25,20.25,20.25,20.25,103
DVZ13,2013-10-09 06:30,9,20.25,20.3,20.25,20.3,16
DVZ13,2013-10-09 07:00,9,20.3,20.35,20.3,20.35,91
DVZ13,2013-10-09 07:30,9,20.45,20.45,20.45,20.45,200
DVZ13,2013-10-09 08:00,9,20.5,20.65,20.45,20.65,1721
DVZ13,2013-10-09 08:30,9,20.7,20.7,20.65,20.7,298
DVZ13,2013-10-09 09:00,9,20.65,20.9,20.65,20.7,916
DVZ13,2013-10-09 09:30,9,20.7,20.75,20.65,20.75,206
DVZ13,2013-10-09 10:00,9,20.8,21.1,20.75,21.05,2568
DVZ13,2013-10-09 10:30,9,21.05,21.05,21.05,21.05,15
DVZ13,2013-10-10 02:00,10,20.8,20.8,20.6,20.6,710
DVZ13,2013-10-10 02:30,10,20.55,20.55,20.55,20.55,100
DVZ13,2013-10-10 03:00,10,20.4,20.4,20.25,20.25,361
DVZ13,2013-10-10 03:30,10,20.35,20.35,20.35,20.35,60
DVZ13,2013-10-10 04:00,10,20.4,20.4,20.4,20.4,69
DVZ13,2013-10-10 04:30,10,20.3,20.3,20.3,20.3,1
DVZ13,2013-10-10 05:00,10,20.35,20.4,20.3,20.3,76
DVZ13,2013-10-10 05:30,10,20.3,20.3,20.25,20.25,115
DVZ13,2013-10-10 06:00,10,20.3,20.3,20.3,20.3,72
DVZ13,2013-10-10 06:30,10,20.3,20.3,20.3,20.3,28
DVZ13,2013-10-10 07:00,10,20.3,20.3,20.3,20.3,69
DVZ13,2013-10-10 07:30,10,20.3,20.3,20.25,20.25,110
DVZ13,2013-10-10 08:00,10,20.15,20.2,20.15,20.2,122
DVZ13,2013-10-10 08:30,10,20.05,20.05,20,20,282
DVZ13,2013-10-10 09:00,10,20.05,20.05,19.9,19.9,211
DVZ13,2013-10-10 09:30,10,19.85,19.85,19.7,19.8,114
DVZ13,2013-10-10 10:00,10,20,20.15,20,20.1,2409
DVZ13,2013-10-10 10:30,10,20.15,20.15,20.15,20.15,10
DVZ13,2013-10-11 02:00,11,20.1,20.15,20,20,204
DVZ13,2013-10-11 02:30,11,19.95,20,19.9,19.95,401
DVZ13,2013-10-11 03:00,11,19.9,19.9,19.8,19.8,323
DVZ13,2013-10-11 03:30,11,19.75,19.85,19.75,19.8,128
DVZ13,2013-10-11 04:00,11,19.85,19.85,19.7,19.7,36
DVZ13,2013-10-11 04:30,11,19.7,19.75,19.7,19.75,4
DVZ13,2013-10-11 05:00,11,19.6,19.65,19.6,19.65,31
DVZ13,2013-10-11 06:00,11,19.75,19.8,19.75,19.8,111
DVZ13,2013-10-11 06:30,11,19.8,19.8,19.8,19.8,56
DVZ13,2013-10-11 07:00,11,19.75,19.75,19.75,19.75,154
DVZ13,2013-10-11 07:30,11,19.7,19.7,19.7,19.7,102
DVZ13,2013-10-11 08:00,11,19.65,19.7,19.6,19.7,12
DVZ13,2013-10-11 08:30,11,19.55,19.55,19.5,19.5,6
DVZ13,2013-10-11 09:00,11,19.5,19.55,19.5,19.55,5
DVZ13,2013-10-11 09:30,11,19.55,19.6,19.5,19.5,318
DVZ13,2013-10-11 10:00,11,19.55,19.7,19.55,19.6,1766
DVZ13,2013-10-11 10:30,11,19.65,19.65,19.65,19.65,17
DVZ13,2013-10-14 02:00,14,20,20.15,19.65,19.8,195
DVZ13,2013-10-14 02:30,14,19.75,19.75,19.75,19.75,1
DVZ13,2013-10-14 03:00,14,19.7,19.7,19.7,19.7,64
DVZ13,2013-10-14 03:30,14,19.75,19.75,19.7,19.75,113
DVZ13,2013-10-14 04:00,14,19.75,19.8,19.75,19.8,114
DVZ13,2013-10-14 05:00,14,19.85,19.9,19.8,19.8,121
DVZ13,2013-10-14 06:30,14,19.95,19.95,19.95,19.95,5
DVZ13,2013-10-14 07:00,14,20,20.1,20,20.1,659
DVZ13,2013-10-14 07:30,14,20,20.1,20,20.05,31
DVZ13,2013-10-14 08:30,14,20,20,19.95,19.95,110
DVZ13,2013-10-14 09:00,14,19.95,20,19.95,19.95,258
DVZ13,2013-10-14 09:30,14,19.9,19.95,19.9,19.95,181
DVZ13,2013-10-14 10:00,14,19.95,19.95,19.9,19.95,1746
DVZ13,2013-10-15 02:00,15,19.55,19.8,19.4,19.4,129
DVZ13,2013-10-15 02:30,15,19.35,19.35,19.3,19.3,7
DVZ13,2013-10-15 03:00,15,19.35,19.35,19.35,19.35,100
DVZ13,2013-10-15 03:30,15,19.3,19.35,19.3,19.3,608
DVZ13,2013-10-15 04:00,15,19.3,19.3,19.05,19.1,1036
DVZ13,2013-10-15 04:30,15,19.1,19.1,19.1,19.1,151
DVZ13,2013-10-15 05:00,15,19.15,19.15,19.15,19.15,11
DVZ13,2013-10-15 05:30,15,19.1,19.1,19.1,19.1,2
DVZ13,2013-10-15 06:00,15,19.15,19.15,19.15,19.15,101
DVZ13,2013-10-15 07:30,15,19.15,19.2,19.15,19.2,108
DVZ13,2013-10-15 08:00,15,19.2,19.35,19.2,19.35,965
DVZ13,2013-10-15 08:30,15,19.35,19.5,19.35,19.4,437
DVZ13,2013-10-15 09:00,15,19.35,19.35,19.3,19.35,158
DVZ13,2013-10-15 09:30,15,19.35,19.4,19.35,19.4,76
DVZ13,2013-10-15 10:00,15,19.4,19.5,19.15,19.25,3055
DVZ13,2013-10-16 02:00,16,19.55,19.6,19.55,19.55,354
DVZ13,2013-10-16 02:30,16,19.55,19.55,19.45,19.5,192
DVZ13,2013-10-16 03:00,16,19.45,19.45,19.45,19.45,102
DVZ13,2013-10-16 03:30,16,19.5,19.5,19.5,19.5,22
DVZ13,2013-10-16 04:00,16,19.4,19.4,19.4,19.4,1
DVZ13,2013-10-16 04:30,16,19.55,19.55,19.55,19.55,4
DVZ13,2013-10-16 05:00,16,19.35,19.35,19.35,19.35,61
DVZ13,2013-10-16 05:30,16,19.45,19.45,19.45,19.45,2
DVZ13,2013-10-16 06:30,16,19.45,19.45,19.45,19.45,6
DVZ13,2013-10-16 07:00,16,19.5,19.55,19.5,19.5,635
DVZ13,2013-10-16 07:30,16,19.45,19.45,19.35,19.35,134
DVZ13,2013-10-16 08:00,16,19.4,19.4,19.3,19.3,203
DVZ13,2013-10-16 08:30,16,19.25,19.35,19.25,19.3,175
DVZ13,2013-10-16 09:00,16,19.15,19.2,19.15,19.2,733
DVZ13,2013-10-16 09:30,16,19.2,19.2,19.1,19.1,460
DVZ13,2013-10-16 10:00,16,19.05,19.1,18.85,19.05,999
DVZ13,2013-10-16 10:30,16,19.1,19.1,19.1,19.1,313
DVZ13,2013-10-17 02:00,17,19,19,18.35,18.5,1043
DVZ13,2013-10-17 02:30,17,18.5,18.55,18.45,18.55,235
DVZ13,2013-10-17 03:00,17,18.55,18.75,18.55,18.6,829
DVZ13,2013-10-17 03:30,17,18.55,18.55,18.5,18.5,186
DVZ13,2013-10-17 04:00,17,18.55,18.6,18.5,18.55,224
DVZ13,2013-10-17 04:30,17,18.55,18.65,18.55,18.65,265
DVZ13,2013-10-17 05:00,17,18.65,18.65,18.65,18.65,100
DVZ13,2013-10-17 05:30,17,18.65,18.65,18.6,18.6,209
DVZ13,2013-10-17 06:00,17,18.65,18.65,18.65,18.65,1
DVZ13,2013-10-17 06:30,17,18.65,18.65,18.65,18.65,4
DVZ13,2013-10-17 07:00,17,18.65,18.7,18.65,18.7,8
DVZ13,2013-10-17 07:30,17,18.7,18.7,18.7,18.7,40
DVZ13,2013-10-17 08:00,17,18.7,18.7,18.7,18.7,68
DVZ13,2013-10-17 08:30,17,18.65,18.7,18.55,18.55,242
DVZ13,2013-10-17 09:00,17,18.55,18.55,18.35,18.4,519
DVZ13,2013-10-17 09:30,17,18.4,18.45,18.4,18.45,241
DVZ13,2013-10-17 10:00,17,18.4,18.45,18.3,18.4,2284
DVZ13,2013-10-18 02:00,18,18.35,18.35,18,18.2,86
DVZ13,2013-10-18 02:30,18,18.1,18.15,18.05,18.05,727
DVZ13,2013-10-18 03:00,18,18.1,18.1,18,18,554
DVZ13,2013-10-18 04:00,18,18.05,18.1,18.05,18.05,502
DVZ13,2013-10-18 04:30,18,18.05,18.05,17.95,17.95,321
DVZ13,2013-10-18 05:00,18,17.95,18,17.95,18,28
DVZ13,2013-10-18 06:30,18,17.95,18,17.95,17.95,126
DVZ13,2013-10-18 07:00,18,17.9,17.9,17.9,17.9,330
DVZ13,2013-10-18 07:30,18,17.85,17.85,17.8,17.85,207
DVZ13,2013-10-18 08:00,18,17.85,17.9,17.85,17.9,127
DVZ13,2013-10-18 08:30,18,17.85,17.85,17.75,17.75,225
DVZ13,2013-10-18 09:00,18,17.7,17.75,17.7,17.75,582
DVZ13,2013-10-18 09:30,18,17.8,17.8,17.7,17.7,603
DVZ13,2013-10-18 10:00,18,17.7,17.75,17.55,17.55,2243
DVZ13,2013-10-18 10:30,18,17.6,17.6,17.6,17.6,15
DVZ13,2013-10-21 02:00,21,17.6,17.6,17.5,17.55,222
DVZ13,2013-10-21 02:30,21,17.5,17.55,17.5,17.5,4
DVZ13,2013-10-21 03:00,21,17.45,17.45,17.4,17.4,8
DVZ13,2013-10-21 03:30,21,17.45,17.5,17.45,17.5,48
DVZ13,2013-10-21 04:00,21,17.55,17.55,17.55,17.55,82
DVZ13,2013-10-21 04:30,21,17.6,17.6,17.6,17.6,7
DVZ13,2013-10-21 05:00,21,17.6,17.6,17.55,17.55,44
DVZ13,2013-10-21 06:00,21,17.55,17.6,17.55,17.55,80
DVZ13,2013-10-21 06:30,21,17.55,17.55,17.55,17.55,6
DVZ13,2013-10-21 07:30,21,17.55,17.55,17.55,17.55,16
DVZ13,2013-10-21 08:00,21,17.5,17.6,17.45,17.55,604
DVZ13,2013-10-21 08:30,21,17.6,17.6,17.55,17.55,76
DVZ13,2013-10-21 09:00,21,17.55,17.6,17.55,17.6,273
DVZ13,2013-10-21 09:30,21,17.65,17.75,17.65,17.65,1355
DVZ13,2013-10-21 10:00,21,17.6,17.65,17.45,17.55,3153
DVZ13,2013-10-21 10:30,21,17.6,17.6,17.6,17.6,20
DVZ13,2013-10-22 02:00,22,17.55,17.55,17.45,17.45,5
DVZ13,2013-10-22 02:30,22,17.4,17.4,17.35,17.35,62
DVZ13,2013-10-22 03:00,22,17.4,17.4,17.4,17.4,135
DVZ13,2013-10-22 04:00,22,17.4,17.4,17.4,17.4,24
DVZ13,2013-10-22 04:30,22,17.4,17.4,17.4,17.4,50
DVZ13,2013-10-22 05:00,22,17.4,17.4,17.4,17.4,18
DVZ13,2013-10-22 05:30,22,17.35,17.35,17.3,17.3,16
DVZ13,2013-10-22 06:00,22,17.35,17.4,17.35,17.4,350
DVZ13,2013-10-22 06:30,22,17.4,17.4,17.4,17.4,106
DVZ13,2013-10-22 07:00,22,17.35,17.35,17.25,17.35,111
DVZ13,2013-10-22 07:30,22,17.3,17.3,17.15,17.25,282
DVZ13,2013-10-22 08:00,22,17.2,17.25,17.2,17.25,5
DVZ13,2013-10-22 08:30,22,17.25,17.25,17.2,17.2,17
DVZ13,2013-10-22 09:00,22,17.15,17.3,17.15,17.3,379
DVZ13,2013-10-22 09:30,22,17.3,17.4,17.3,17.4,168
DVZ13,2013-10-22 10:00,22,17.3,17.35,17.3,17.3,1744
DVZ13,2013-10-23 02:00,23,17.45,17.5,17.4,17.45,249
DVZ13,2013-10-23 02:30,23,17.45,17.55,17.45,17.55,32
DVZ13,2013-10-23 03:00,23,17.5,17.5,17.5,17.5,110
DVZ13,2013-10-23 03:30,23,17.4,17.4,17.4,17.4,1
DVZ13,2013-10-23 04:00,23,17.45,17.45,17.45,17.45,12
DVZ13,2013-10-23 04:30,23,17.5,17.55,17.5,17.55,13
DVZ13,2013-10-23 05:00,23,17.6,17.6,17.6,17.6,1
DVZ13,2013-10-23 05:30,23,17.6,17.6,17.6,17.6,50
DVZ13,2013-10-23 06:30,23,17.6,17.65,17.6,17.65,55
DVZ13,2013-10-23 07:00,23,17.55,17.6,17.5,17.5,22
DVZ13,2013-10-23 07:30,23,17.5,17.55,17.5,17.55,101
DVZ13,2013-10-23 08:30,23,17.55,17.65,17.55,17.65,34
DVZ13,2013-10-23 09:00,23,17.7,17.75,17.7,17.75,184
DVZ13,2013-10-23 09:30,23,17.75,17.75,17.7,17.75,561
DVZ13,2013-10-23 10:00,23,17.75,17.75,17.6,17.6,1896
DVZ13,2013-10-23 10:30,23,17.7,17.7,17.7,17.7,4
DVZ13,2013-10-24 02:00,24,17.3,17.4,17.2,17.35,1034
DVZ13,2013-10-24 02:30,24,17.4,17.55,17.4,17.55,56
DVZ13,2013-10-24 03:00,24,17.55,17.6,17.45,17.45,46
DVZ13,2013-10-24 03:30,24,17.55,17.55,17.55,17.55,9
DVZ13,2013-10-24 04:00,24,17.5,17.5,17.5,17.5,25
DVZ13,2013-10-24 04:30,24,17.5,17.5,17.5,17.5,10
DVZ13,2013-10-24 05:00,24,17.5,17.5,17.5,17.5,10
DVZ13,2013-10-24 05:30,24,17.45,17.45,17.45,17.45,10
DVZ13,2013-10-24 06:00,24,17.45,17.45,17.4,17.45,32
DVZ13,2013-10-24 06:30,24,17.5,17.5,17.45,17.45,30
DVZ13,2013-10-24 07:00,24,17.45,17.45,17.45,17.45,10
DVZ13,2013-10-24 07:30,24,17.45,17.45,17.4,17.4,128
DVZ13,2013-10-24 08:00,24,17.4,17.5,17.4,17.45,31
DVZ13,2013-10-24 08:30,24,17.45,17.5,17.45,17.45,233
DVZ13,2013-10-24 09:00,24,17.45,17.55,17.45,17.5,498
DVZ13,2013-10-24 09:30,24,17.5,17.5,17.45,17.5,372
DVZ13,2013-10-24 10:00,24,17.5,17.5,17.35,17.35,1398
DVZ13,2013-10-24 10:30,24,17.45,17.45,17.45,17.45,2
DVZ13,2013-10-25 02:00,25,17.5,17.65,17.5,17.55,75
DVZ13,2013-10-25 02:30,25,17.55,17.55,17.55,17.55,1
DVZ13,2013-10-25 03:30,25,17.4,17.4,17.4,17.4,1
DVZ13,2013-10-25 04:00,25,17.4,17.4,17.35,17.35,104
DVZ13,2013-10-25 04:30,25,17.4,17.4,17.4,17.4,4
DVZ13,2013-10-25 05:00,25,17.4,17.4,17.4,17.4,3
DVZ13,2013-10-25 06:00,25,17.35,17.35,17.3,17.3,4
DVZ13,2013-10-25 06:30,25,17.3,17.3,17.25,17.3,113
DVZ13,2013-10-25 07:30,25,17.35,17.35,17.35,17.35,5
DVZ13,2013-10-25 08:00,25,17.45,17.45,17.45,17.45,1
DVZ13,2013-10-25 08:30,25,17.45,17.45,17.45,17.45,5
DVZ13,2013-10-25 09:00,25,17.4,17.45,17.4,17.45,113
DVZ13,2013-10-25 09:30,25,17.45,17.45,17.45,17.45,9
DVZ13,2013-10-25 10:00,25,17.45,17.45,17.25,17.35,1810
DVZ13,2013-10-25 10:30,25,17.35,17.35,17.35,17.35,185
DVZ13,2013-10-28 03:00,28,17.25,17.3,17.15,17.25,119
DVZ13,2013-10-28 03:30,28,17.25,17.25,17.25,17.25,2
DVZ13,2013-10-28 04:00,28,17.25,17.25,17.25,17.25,276
DVZ13,2013-10-28 04:30,28,17.3,17.3,17.3,17.3,27
DVZ13,2013-10-28 05:30,28,17.35,17.45,17.35,17.4,85
DVZ13,2013-10-28 06:00,28,17.4,17.4,17.4,17.4,30
DVZ13,2013-10-28 06:30,28,17.45,17.55,17.45,17.55,37
DVZ13,2013-10-28 07:00,28,17.55,17.7,17.55,17.65,552
DVZ13,2013-10-28 07:30,28,17.6,17.6,17.6,17.6,130
DVZ13,2013-10-28 08:00,28,17.6,17.6,17.55,17.55,89
DVZ13,2013-10-28 08:30,28,17.5,17.55,17.5,17.5,153
DVZ13,2013-10-28 09:00,28,17.55,17.55,17.55,17.55,84
DVZ13,2013-10-28 09:30,28,17.55,17.65,17.55,17.65,7
DVZ13,2013-10-28 10:00,28,17.6,17.65,17.6,17.6,89
DVZ13,2013-10-28 10:30,28,17.55,17.55,17.55,17.55,59
DVZ13,2013-10-28 11:00,28,17.55,17.55,17.3,17.35,984
DVZ13,2013-10-28 11:30,28,17.45,17.45,17.45,17.45,1
DVZ13,2013-10-29 03:00,29,17.3,17.3,17.2,17.25,67
DVZ13,2013-10-29 03:30,29,17.15,17.15,17.05,17.1,1513
DVZ13,2013-10-29 04:00,29,17.1,17.15,17.05,17.1,415
DVZ13,2013-10-29 04:30,29,17.1,17.1,17.1,17.1,8
DVZ13,2013-10-29 05:00,29,17.1,17.1,17.05,17.05,40
DVZ13,2013-10-29 05:30,29,17.15,17.15,17.1,17.1,9
DVZ13,2013-10-29 06:00,29,17.1,17.1,17.1,17.1,65
DVZ13,2013-10-29 06:30,29,17.1,17.1,17,17,55
DVZ13,2013-10-29 07:00,29,17,17.05,17,17.05,46
DVZ13,2013-10-29 07:30,29,17,17.05,17,17.05,151
DVZ13,2013-10-29 08:00,29,17.05,17.1,17.05,17.05,153
DVZ13,2013-10-29 08:30,29,17.05,17.1,17,17.1,162
DVZ13,2013-10-29 09:00,29,17.15,17.2,17.1,17.15,94
DVZ13,2013-10-29 09:30,29,17.1,17.15,17.1,17.15,242
DVZ13,2013-10-29 10:00,29,17.15,17.2,17.15,17.15,838
DVZ13,2013-10-29 10:30,29,17.1,17.1,17.1,17.1,42
DVZ13,2013-10-29 11:00,29,17.05,17.05,16.9,17,2065
DVZ13,2013-10-30 03:00,30,16.95,16.95,16.8,16.8,77
DVZ13,2013-10-30 03:30,30,16.85,16.9,16.8,16.9,177
DVZ13,2013-10-30 04:00,30,16.85,16.9,16.85,16.9,284
DVZ13,2013-10-30 04:30,30,16.95,16.95,16.9,16.95,414
DVZ13,2013-10-30 05:00,30,17,17,17,17,104
DVZ13,2013-10-30 05:30,30,17.05,17.1,17.05,17.1,274
DVZ13,2013-10-30 06:00,30,17.1,17.1,17.1,17.1,5
DVZ13,2013-10-30 07:00,30,17.05,17.05,17.05,17.05,52
DVZ13,2013-10-30 07:30,30,17.05,17.1,17.05,17.1,114
DVZ13,2013-10-30 08:00,30,17.15,17.2,17.15,17.2,132
DVZ13,2013-10-30 08:30,30,17.2,17.25,17.2,17.2,23
DVZ13,2013-10-30 09:00,30,17.3,17.3,17.3,17.3,115
DVZ13,2013-10-30 09:30,30,17.3,17.3,17.25,17.25,42
DVZ13,2013-10-30 10:00,30,17.25,17.25,17.25,17.25,320
DVZ13,2013-10-30 10:30,30,17.3,17.3,17.3,17.3,1
DVZ13,2013-10-30 11:00,30,17.2,17.25,17.1,17.2,2188
DVZ13,2013-10-30 11:30,30,17.15,17.15,17.15,17.15,92
DVZ13,2013-10-31 03:00,31,17.25,17.25,17,17,139
DVZ13,2013-10-31 03:30,31,17.05,17.05,17.05,17.05,30
DVZ13,2013-10-31 04:00,31,17.05,17.05,17,17.05,47
DVZ13,2013-10-31 04:30,31,17.05,17.05,17,17,228
DVZ13,2013-10-31 05:00,31,17,17,16.95,16.95,30
DVZ13,2013-10-31 05:30,31,17,17.05,17,17.05,20
DVZ13,2013-10-31 06:00,31,17.05,17.1,17,17,167
DVZ13,2013-10-31 06:30,31,17.05,17.1,17.05,17.1,280
DVZ13,2013-10-31 07:00,31,17.05,17.05,17.05,17.05,47
DVZ13,2013-10-31 07:30,31,17.1,17.1,17.1,17.1,34
DVZ13,2013-10-31 08:30,31,17.15,17.25,17.1,17.25,85
DVZ13,2013-10-31 09:00,31,17.2,17.2,17.2,17.2,75
DVZ13,2013-10-31 09:30,31,17.2,17.2,17.2,17.2,40
DVZ13,2013-10-31 10:00,31,17.15,17.15,17.15,17.15,21
DVZ13,2013-10-31 10:30,31,17.15,17.15,17,17,446
DVZ13,2013-10-31 11:00,31,17.1,17.1,16.95,17.05,1710
DVZ13,2013-11-01 03:00,1,17,17.1,17,17.1,12
DVZ13,2013-11-01 03:30,1,17.1,17.15,17.05,17.15,51
DVZ13,2013-11-01 04:00,1,17.1,17.1,17.1,17.1,20
DVZ13,2013-11-01 04:30,1,17.15,17.15,17.15,17.15,11
DVZ13,2013-11-01 05:00,1,17.2,17.2,17.2,17.2,12
DVZ13,2013-11-01 05:30,1,17.2,17.2,17.2,17.2,4
DVZ13,2013-11-01 06:30,1,17.15,17.15,17.15,17.15,491
DVZ13,2013-11-01 07:00,1,17.1,17.15,17.1,17.15,86
DVZ13,2013-11-01 07:30,1,17.15,17.15,17.15,17.15,44
DVZ13,2013-11-01 08:00,1,17.15,17.15,17.15,17.15,256
DVZ13,2013-11-01 08:30,1,17.15,17.15,17.15,17.15,470
DVZ13,2013-11-01 09:00,1,17.1,17.2,17.1,17.2,307
DVZ13,2013-11-01 09:30,1,17.2,17.2,17.2,17.2,1
DVZ13,2013-11-01 10:00,1,17.2,17.35,17.2,17.35,29
DVZ13,2013-11-01 10:30,1,17.35,17.35,17.35,17.35,5
DVZ13,2013-11-01 11:00,1,17.4,17.4,17.25,17.25,840
DVZ13,2013-11-01 11:30,1,17.25,17.25,17.25,17.25,60
DVZ13,2013-11-04 02:00,4,17.05,17.2,17.05,17.2,79
DVZ13,2013-11-04 02:30,4,17.15,17.15,17.05,17.05,526
DVZ13,2013-11-04 03:00,4,17.1,17.1,17.1,17.1,5
DVZ13,2013-11-04 03:30,4,17.1,17.1,17.1,17.1,4
DVZ13,2013-11-04 04:30,4,17.1,17.15,17.1,17.15,13
DVZ13,2013-11-04 05:30,4,17.05,17.05,17.05,17.05,1
DVZ13,2013-11-04 06:00,4,17.15,17.15,17.15,17.15,7
DVZ13,2013-11-04 06:30,4,17.15,17.15,17.15,17.15,99
DVZ13,2013-11-04 07:00,4,17.15,17.2,17.15,17.2,111
DVZ13,2013-11-04 07:30,4,17.15,17.2,17.15,17.2,69
DVZ13,2013-11-04 08:00,4,17.15,17.15,17.15,17.15,260
DVZ13,2013-11-04 08:30,4,17.15,17.15,17.15,17.15,46
DVZ13,2013-11-04 09:30,4,17.15,17.15,17.15,17.15,39
DVZ13,2013-11-04 10:00,4,17.15,17.2,17.05,17.15,830
DVZ13,2013-11-05 02:00,5,17.15,17.15,17,17.05,113
DVZ13,2013-11-05 02:30,5,17.1,17.15,17.1,17.15,87
DVZ13,2013-11-05 03:30,5,17.15,17.3,17.15,17.25,84
DVZ13,2013-11-05 04:00,5,17.25,17.3,17.25,17.3,46
DVZ13,2013-11-05 04:30,5,17.25,17.25,17.25,17.25,125
DVZ13,2013-11-05 05:30,5,17.25,17.3,17.25,17.3,62
DVZ13,2013-11-05 06:00,5,17.3,17.4,17.3,17.4,31
DVZ13,2013-11-05 06:30,5,17.35,17.35,17.35,17.35,7
DVZ13,2013-11-05 07:00,5,17.35,17.4,17.3,17.4,17
DVZ13,2013-11-05 07:30,5,17.4,17.5,17.35,17.45,176
DVZ13,2013-11-05 08:00,5,17.45,17.45,17.4,17.4,92
DVZ13,2013-11-05 08:30,5,17.45,17.45,17.4,17.4,15
DVZ13,2013-11-05 09:00,5,17.45,17.45,17.45,17.45,2
DVZ13,2013-11-05 09:30,5,17.3,17.3,17.3,17.3,8
DVZ13,2013-11-05 10:00,5,17.3,17.3,17.2,17.2,366
DVZ13,2013-11-05 10:30,5,17.2,17.2,17.2,17.2,2
DVZ13,2013-11-06 02:00,6,17,17,16.9,16.95,65
DVZ13,2013-11-06 02:30,6,16.95,16.95,16.95,16.95,332
DVZ13,2013-11-06 03:00,6,16.9,16.95,16.9,16.95,24
DVZ13,2013-11-06 03:30,6,16.95,16.95,16.95,16.95,53
DVZ13,2013-11-06 04:00,6,17,17,17,17,12
DVZ13,2013-11-06 05:00,6,16.9,17,16.9,17,33
DVZ13,2013-11-06 05:30,6,17.05,17.05,17.05,17.05,100
DVZ13,2013-11-06 06:00,6,17,17.05,17,17.05,361
DVZ13,2013-11-06 06:30,6,17.05,17.05,17.05,17.05,31
DVZ13,2013-11-06 07:00,6,17.1,17.1,17.1,17.1,6
DVZ13,2013-11-06 07:30,6,17.1,17.1,17.1,17.1,5
DVZ13,2013-11-06 08:00,6,17.05,17.1,17.05,17.1,122
DVZ13,2013-11-06 08:30,6,17.1,17.15,17.05,17.05,44
DVZ13,2013-11-06 09:00,6,17.1,17.2,17.1,17.2,198
DVZ13,2013-11-06 09:30,6,17.25,17.3,17.2,17.25,396
DVZ13,2013-11-06 10:00,6,17.3,17.3,17.15,17.15,607
DVZ13,2013-11-06 10:30,6,17.15,17.15,17.15,17.15,4
DVZ13,2013-11-07 02:00,7,17.2,17.3,17.1,17.25,42
DVZ13,2013-11-07 02:30,7,17.3,17.3,17.2,17.2,420
DVZ13,2013-11-07 03:30,7,17.25,17.25,17.1,17.2,71
DVZ13,2013-11-07 04:00,7,17.2,17.2,17.2,17.2,4
DVZ13,2013-11-07 06:00,7,17.15,17.15,17.15,17.15,21
DVZ13,2013-11-07 06:30,7,17.1,17.1,16.65,16.8,2088
DVZ13,2013-11-07 07:00,7,16.8,16.85,16.8,16.8,177
DVZ13,2013-11-07 07:30,7,16.85,17.05,16.85,16.95,337
DVZ13,2013-11-07 08:00,7,16.95,16.95,16.9,16.95,145
DVZ13,2013-11-07 08:30,7,16.9,17.1,16.9,17.05,875
DVZ13,2013-11-07 09:00,7,17.05,17.25,17.05,17.2,347
DVZ13,2013-11-07 09:30,7,17.2,17.4,17.2,17.2,74
DVZ13,2013-11-07 10:00,7,17.15,17.4,17.15,17.25,817
DVZ13,2013-11-07 10:30,7,17.2,17.2,17.2,17.2,40
DVZ13,2013-11-08 02:00,8,17.6,17.6,17.4,17.45,173
DVZ13,2013-11-08 02:30,8,17.4,17.4,17.4,17.4,13
DVZ13,2013-11-08 03:00,8,17.4,17.4,17.4,17.4,10
DVZ13,2013-11-08 03:30,8,17.4,17.45,17.4,17.4,20
DVZ13,2013-11-08 04:00,8,17.4,17.4,17.4,17.4,41
DVZ13,2013-11-08 04:30,8,17.4,17.45,17.4,17.45,160
DVZ13,2013-11-08 05:00,8,17.5,17.55,17.45,17.55,114
DVZ13,2013-11-08 05:30,8,17.5,17.6,17.5,17.6,57
DVZ13,2013-11-08 06:30,8,17.55,17.6,17.55,17.6,40
DVZ13,2013-11-08 07:00,8,17.55,17.7,17.55,17.65,450
DVZ13,2013-11-08 07:30,8,17.75,17.9,17.6,17.65,282
DVZ13,2013-11-08 08:00,8,17.55,17.55,17.45,17.55,237
DVZ13,2013-11-08 08:30,8,17.55,17.55,17.5,17.55,128
DVZ13,2013-11-08 09:00,8,17.5,17.55,17.35,17.35,114
DVZ13,2013-11-08 09:30,8,17.35,17.35,17.2,17.3,464
DVZ13,2013-11-08 10:00,8,17.3,17.5,17.3,17.35,1124
DVZ13,2013-11-08 10:30,8,17.35,17.35,17.35,17.35,2
DVZ13,2013-11-11 02:00,11,17.45,17.45,17.25,17.45,26
DVZ13,2013-11-11 02:30,11,17.4,17.4,17.4,17.4,13
DVZ13,2013-11-11 03:00,11,17.35,17.35,17.35,17.35,3
DVZ13,2013-11-11 03:30,11,17.25,17.25,17.25,17.25,151
DVZ13,2013-11-11 04:00,11,17.25,17.25,17.25,17.25,10
DVZ13,2013-11-11 04:30,11,17.25,17.25,17.25,17.25,3
DVZ13,2013-11-11 05:00,11,17.2,17.2,17.15,17.15,11
DVZ13,2013-11-11 05:30,11,17.2,17.25,17.2,17.25,156
DVZ13,2013-11-11 06:30,11,17.25,17.25,17.25,17.25,80
DVZ13,2013-11-11 07:00,11,17.2,17.25,17.2,17.25,24
DVZ13,2013-11-11 07:30,11,17.2,17.2,17.2,17.2,28
DVZ13,2013-11-11 08:00,11,17.25,17.25,17.25,17.25,72
DVZ13,2013-11-11 08:30,11,17.3,17.3,17.25,17.25,86
DVZ13,2013-11-11 09:00,11,17.25,17.25,17.25,17.25,346
DVZ13,2013-11-11 09:30,11,17.25,17.25,17.25,17.25,96
DVZ13,2013-11-11 10:00,11,17.25,17.4,17.2,17.2,562
DVZ13,2013-11-12 02:00,12,17.4,17.4,17.2,17.2,15
DVZ13,2013-11-12 02:30,12,17.25,17.3,17.25,17.3,14
DVZ13,2013-11-12 03:00,12,17.35,17.45,17.35,17.45,728
DVZ13,2013-11-12 03:30,12,17.45,17.45,17.4,17.4,200
DVZ13,2013-11-12 04:00,12,17.4,17.45,17.4,17.45,53
DVZ13,2013-11-12 04:30,12,17.4,17.4,17.4,17.4,96
DVZ13,2013-11-12 05:00,12,17.4,17.4,17.4,17.4,81
DVZ13,2013-11-12 05:30,12,17.4,17.4,17.4,17.4,11
DVZ13,2013-11-12 06:00,12,17.4,17.4,17.4,17.4,103
DVZ13,2013-11-12 06:30,12,17.35,17.35,17.35,17.35,105
DVZ13,2013-11-12 07:00,12,17.4,17.45,17.4,17.4,96
DVZ13,2013-11-12 07:30,12,17.4,17.4,17.4,17.4,118
DVZ13,2013-11-12 08:00,12,17.4,17.45,17.4,17.4,135
DVZ13,2013-11-12 08:30,12,17.4,17.4,17.35,17.4,839
DVZ13,2013-11-12 09:00,12,17.4,17.4,17.35,17.35,161
DVZ13,2013-11-12 09:30,12,17.4,17.4,17.35,17.35,507
DVZ13,2013-11-12 10:00,12,17.4,17.4,17.35,17.35,386
DVZ13,2013-11-13 02:00,13,17.5,17.55,17.35,17.35,98
DVZ13,2013-11-13 02:30,13,17.35,17.45,17.35,17.4,86
DVZ13,2013-11-13 03:00,13,17.5,17.55,17.45,17.55,300
DVZ13,2013-11-13 03:30,13,17.5,17.6,17.5,17.6,435
DVZ13,2013-11-13 04:00,13,17.55,17.6,17.55,17.6,32
DVZ13,2013-11-13 04:30,13,17.6,17.65,17.6,17.65,197
DVZ13,2013-11-13 05:00,13,17.7,17.7,17.7,17.7,610
DVZ13,2013-11-13 05:30,13,17.7,17.7,17.7,17.7,1
DVZ13,2013-11-13 06:00,13,17.75,17.75,17.7,17.7,981
DVZ13,2013-11-13 06:30,13,17.75,17.9,17.75,17.85,468
DVZ13,2013-11-13 07:00,13,17.85,17.95,17.85,17.9,59
DVZ13,2013-11-13 07:30,13,17.9,17.9,17.9,17.9,26
DVZ13,2013-11-13 08:00,13,18,18,17.95,18,41
DVZ13,2013-11-13 08:30,13,17.9,17.9,17.65,17.7,153
DVZ13,2013-11-13 09:00,13,17.7,17.7,17.6,17.6,148
DVZ13,2013-11-13 09:30,13,17.55,17.6,17.5,17.5,236
DVZ13,2013-11-13 10:00,13,17.6,17.7,17.55,17.65,439
DVZ13,2013-11-14 02:00,14,17.35,17.35,16.95,17,509
DVZ13,2013-11-14 02:30,14,17,17.05,16.95,17.05,108
DVZ13,2013-11-14 03:00,14,17.05,17.15,17,17.05,642
DVZ13,2013-11-14 04:00,14,17.15,17.15,17.15,17.15,154
DVZ13,2013-11-14 04:30,14,17.15,17.15,17.15,17.15,50
DVZ13,2013-11-14 05:00,14,17.15,17.3,17.15,17.3,76
DVZ13,2013-11-14 05:30,14,17.3,17.35,17.3,17.35,42
DVZ13,2013-11-14 06:00,14,17.3,17.3,17.3,17.3,1
DVZ13,2013-11-14 06:30,14,17.3,17.3,17.3,17.3,4
DVZ13,2013-11-14 07:00,14,17.25,17.25,17.2,17.2,162
DVZ13,2013-11-14 07:30,14,17.25,17.35,17.25,17.3,163
DVZ13,2013-11-14 08:00,14,17.35,17.35,17.3,17.3,236
DVZ13,2013-11-14 08:30,14,17.3,17.4,17.25,17.3,343
DVZ13,2013-11-14 09:00,14,17.3,17.35,17.25,17.25,155
DVZ13,2013-11-14 09:30,14,17.35,17.35,17.15,17.15,77
DVZ13,2013-11-14 10:00,14,17.15,17.15,17,17,783
DVZ13,2013-11-14 10:30,14,17,17,17,17,3
DVZ13,2013-11-15 02:00,15,17,17.1,16.95,16.95,160
DVZ13,2013-11-15 02:30,15,17,17.05,16.95,16.95,289
DVZ13,2013-11-15 03:00,15,16.95,16.95,16.85,16.9,79
DVZ13,2013-11-15 03:30,15,16.85,16.9,16.85,16.9,80
DVZ13,2013-11-15 04:00,15,16.9,16.9,16.9,16.9,116
DVZ13,2013-11-15 04:30,15,16.9,16.9,16.85,16.9,230
DVZ13,2013-11-15 05:00,15,16.9,16.9,16.9,16.9,50
DVZ13,2013-11-15 05:30,15,16.9,16.9,16.9,16.9,11
DVZ13,2013-11-15 06:00,15,16.95,16.95,16.9,16.9,39
DVZ13,2013-11-15 06:30,15,16.9,16.9,16.9,16.9,2
DVZ13,2013-11-15 07:00,15,16.9,16.9,16.9,16.9,223
DVZ13,2013-11-15 07:30,15,16.85,16.9,16.85,16.85,28
DVZ13,2013-11-15 08:00,15,16.85,16.95,16.85,16.95,215
DVZ13,2013-11-15 08:30,15,16.9,17.05,16.9,17,651
DVZ13,2013-11-15 09:00,15,17,17,16.95,16.95,42
DVZ13,2013-11-15 09:30,15,17,17,16.95,16.95,201
DVZ13,2013-11-15 10:00,15,17,17,16.85,16.95,1648
DVZ13,2013-11-15 10:30,15,17,17,17,17,18
DVZ13,2013-11-18 02:00,18,17.05,17.15,17,17,131
DVZ13,2013-11-18 02:30,18,17,17,16.95,17,139
DVZ13,2013-11-18 03:00,18,17,17,16.9,16.9,594
DVZ13,2013-11-18 03:30,18,16.9,16.9,16.75,16.85,577
DVZ13,2013-11-18 04:00,18,16.85,16.85,16.65,16.8,1024
DVZ13,2013-11-18 04:30,18,16.75,16.8,16.75,16.8,25
DVZ13,2013-11-18 05:00,18,16.8,16.8,16.7,16.7,34
DVZ13,2013-11-18 05:30,18,16.75,16.75,16.7,16.7,249
DVZ13,2013-11-18 06:00,18,16.65,16.7,16.65,16.7,85
DVZ13,2013-11-18 06:30,18,16.7,16.7,16.65,16.65,24
DVZ13,2013-11-18 07:00,18,16.65,16.7,16.65,16.7,558
DVZ13,2013-11-18 07:30,18,16.65,16.65,16.6,16.6,43
DVZ13,2013-11-18 08:00,18,16.55,16.6,16.55,16.6,138
DVZ13,2013-11-18 08:30,18,16.6,16.65,16.6,16.6,471
DVZ13,2013-11-18 09:00,18,16.65,16.7,16.6,16.6,293
DVZ13,2013-11-18 09:30,18,16.6,16.7,16.6,16.7,931
DVZ13,2013-11-18 10:00,18,16.7,16.75,16.6,16.65,2913
DVZ13,2013-11-19 02:00,19,16.95,16.95,16.8,16.9,309
DVZ13,2013-11-19 02:30,19,16.9,16.95,16.9,16.95,52
DVZ13,2013-11-19 03:00,19,16.9,16.9,16.85,16.85,43
DVZ13,2013-11-19 03:30,19,16.9,16.9,16.85,16.85,128
DVZ13,2013-11-19 04:00,19,16.85,16.9,16.85,16.85,661
DVZ13,2013-11-19 04:30,19,16.9,16.9,16.9,16.9,1
DVZ13,2013-11-19 05:00,19,16.85,16.85,16.8,16.8,159
DVZ13,2013-11-19 06:00,19,16.85,16.85,16.85,16.85,130
DVZ13,2013-11-19 06:30,19,16.85,16.85,16.8,16.8,185
DVZ13,2013-11-19 07:00,19,16.8,16.8,16.7,16.75,273
DVZ13,2013-11-19 07:30,19,16.75,16.75,16.75,16.75,182
DVZ13,2013-11-19 08:00,19,16.7,16.75,16.7,16.75,407
DVZ13,2013-11-19 08:30,19,16.7,16.8,16.7,16.7,427
DVZ13,2013-11-19 09:00,19,16.65,16.65,16.6,16.65,319
DVZ13,2013-11-19 09:30,19,16.7,16.8,16.7,16.8,332
DVZ13,2013-11-19 10:00,19,16.8,16.85,16.75,16.8,1513
DVZ13,2013-11-19 10:30,19,16.75,16.75,16.75,16.75,4
DVZ13,2013-11-20 02:00,20,17,17,16.65,16.7,135
DVZ13,2013-11-20 02:30,20,16.7,16.7,16.6,16.65,112
DVZ13,2013-11-20 03:00,20,16.65,16.65,16.6,16.65,171
DVZ13,2013-11-20 03:30,20,16.65,16.65,16.65,16.65,101
DVZ13,2013-11-20 04:00,20,16.6,16.65,16.6,16.65,371
DVZ13,2013-11-20 04:30,20,16.6,16.65,16.6,16.6,1376
DVZ13,2013-11-20 05:00,20,16.65,16.65,16.65,16.65,122
DVZ13,2013-11-20 05:30,20,16.7,16.7,16.65,16.65,8
DVZ13,2013-11-20 06:00,20,16.65,16.65,16.65,16.65,197
DVZ13,2013-11-20 06:30,20,16.6,16.65,16.6,16.65,118
DVZ13,2013-11-20 07:00,20,16.65,16.7,16.65,16.65,175
DVZ13,2013-11-20 07:30,20,16.65,16.65,16.6,16.6,20
DVZ13,2013-11-20 08:00,20,16.6,16.7,16.6,16.7,619
DVZ13,2013-11-20 08:30,20,16.75,16.75,16.7,16.7,580
DVZ13,2013-11-20 09:00,20,16.65,16.7,16.45,16.55,708
DVZ13,2013-11-20 09:30,20,16.55,16.65,16.55,16.55,427
DVZ13,2013-11-20 10:00,20,16.55,16.6,16.4,16.4,1696
DVZ13,2013-11-20 10:30,20,16.4,16.4,16.4,16.4,39
DVZ13,2013-11-21 02:00,21,16.75,16.85,16.7,16.85,474
DVZ13,2013-11-21 02:30,21,16.85,16.9,16.75,16.8,369
DVZ13,2013-11-21 03:00,21,16.8,16.85,16.5,16.5,654
DVZ13,2013-11-21 03:30,21,16.5,16.6,16.5,16.55,1055
DVZ13,2013-11-21 04:00,21,16.5,16.5,16.4,16.4,171
DVZ13,2013-11-21 04:30,21,16.4,16.45,16.4,16.45,230
DVZ13,2013-11-21 05:00,21,16.45,16.45,16.45,16.45,4
DVZ13,2013-11-21 05:30,21,16.45,16.45,16.45,16.45,10
DVZ13,2013-11-21 06:00,21,16.45,16.45,16.45,16.45,9
DVZ13,2013-11-21 06:30,21,16.45,16.45,16.45,16.45,10
DVZ13,2013-11-21 07:00,21,16.4,16.4,16.35,16.35,173
DVZ13,2013-11-21 07:30,21,16.4,16.45,16.4,16.45,14
DVZ13,2013-11-21 08:00,21,16.4,16.4,16.4,16.4,258
DVZ13,2013-11-21 08:30,21,16.4,16.45,16.35,16.35,367
DVZ13,2013-11-21 09:00,21,16.35,16.4,16.3,16.3,661
DVZ13,2013-11-21 09:30,21,16.3,16.3,16.15,16.25,1050
DVZ13,2013-11-21 10:00,21,16.25,16.25,16.15,16.2,689
DVZ13,2013-11-21 10:30,21,16.2,16.2,16.2,16.2,16
DVZ13,2013-11-22 02:00,22,16.1,16.1,16,16,121
DVZ13,2013-11-22 02:30,22,16,16,16,16,141
DVZ13,2013-11-22 03:00,22,16.05,16.05,16,16,33
DVZ13,2013-11-22 03:30,22,16,16.05,16,16.05,330
DVZ13,2013-11-22 04:00,22,16.05,16.1,16.05,16.1,11
DVZ13,2013-11-22 04:30,22,16.05,16.05,16.05,16.05,32
DVZ13,2013-11-22 05:00,22,16.05,16.05,16.05,16.05,204
DVZ13,2013-11-22 05:30,22,16.05,16.1,16.05,16.1,174
DVZ13,2013-11-22 06:00,22,16.1,16.15,16.05,16.05,460
DVZ13,2013-11-22 06:30,22,16.1,16.1,16.1,16.1,375
DVZ13,2013-11-22 07:00,22,16.1,16.1,16,16,101
DVZ13,2013-11-22 07:30,22,16.1,16.1,16.1,16.1,42
DVZ13,2013-11-22 08:00,22,16.1,16.15,16.1,16.15,500
DVZ13,2013-11-22 08:30,22,16.1,16.1,16.05,16.05,128
DVZ13,2013-11-22 09:00,22,16.05,16.1,16.05,16.05,120
DVZ13,2013-11-22 09:30,22,16.05,16.05,16.05,16.05,142
DVZ13,2013-11-22 10:00,22,16.05,16.15,16,16.15,1230
DVZ13,2013-11-25 02:00,25,15.9,15.95,15.85,15.85,13
DVZ13,2013-11-25 02:30,25,15.85,15.85,15.75,15.75,162
DVZ13,2013-11-25 03:00,25,15.75,15.8,15.75,15.75,243
DVZ13,2013-11-25 03:30,25,15.75,15.85,15.75,15.8,257
DVZ13,2013-11-25 04:30,25,15.8,15.8,15.8,15.8,99
DVZ13,2013-11-25 05:00,25,15.75,15.75,15.75,15.75,97
DVZ13,2013-11-25 05:30,25,15.75,15.75,15.75,15.75,3
DVZ13,2013-11-25 06:00,25,15.75,15.8,15.75,15.8,181
DVZ13,2013-11-25 06:30,25,15.8,15.8,15.8,15.8,155
DVZ13,2013-11-25 07:00,25,15.8,15.8,15.8,15.8,101
DVZ13,2013-11-25 07:30,25,15.8,15.8,15.75,15.75,20
DVZ13,2013-11-25 08:00,25,15.75,15.75,15.75,15.75,100
DVZ13,2013-11-25 08:30,25,15.75,15.8,15.75,15.8,25
DVZ13,2013-11-25 09:00,25,15.85,15.85,15.85,15.85,435
DVZ13,2013-11-25 09:30,25,15.85,15.85,15.8,15.85,214
DVZ13,2013-11-25 10:00,25,15.8,15.85,15.8,15.85,986
DVZ13,2013-11-25 10:30,25,15.85,15.85,15.85,15.85,60
DVZ13,2013-11-26 02:00,26,15.7,15.7,15.7,15.7,3
DVZ13,2013-11-26 02:30,26,15.65,15.7,15.65,15.65,28
DVZ13,2013-11-26 03:00,26,15.65,15.65,15.6,15.65,427
DVZ13,2013-11-26 03:30,26,15.6,15.65,15.55,15.65,179
DVZ13,2013-11-26 05:00,26,15.6,15.6,15.55,15.55,11
DVZ13,2013-11-26 05:30,26,15.5,15.5,15.5,15.5,20
DVZ13,2013-11-26 06:00,26,15.55,15.55,15.5,15.5,285
DVZ13,2013-11-26 06:30,26,15.55,15.55,15.55,15.55,155
DVZ13,2013-11-26 07:00,26,15.55,15.55,15.55,15.55,250
DVZ13,2013-11-26 07:30,26,15.6,15.6,15.6,15.6,20
DVZ13,2013-11-26 08:00,26,15.65,15.65,15.65,15.65,1
DVZ13,2013-11-26 08:30,26,15.65,15.7,15.65,15.7,389
DVZ13,2013-11-26 09:00,26,15.7,15.8,15.7,15.75,884
DVZ13,2013-11-26 09:30,26,15.75,15.75,15.75,15.75,100
DVZ13,2013-11-26 10:00,26,15.75,15.8,15.7,15.75,706
DVZ13,2013-11-27 02:00,27,15.7,15.75,15.55,15.6,512
DVZ13,2013-11-27 02:30,27,15.5,15.6,15.5,15.6,50
DVZ13,2013-11-27 03:00,27,15.55,15.55,15.55,15.55,6
DVZ13,2013-11-27 03:30,27,15.6,15.6,15.6,15.6,4
DVZ13,2013-11-27 04:00,27,15.55,15.55,15.55,15.55,112
DVZ13,2013-11-27 04:30,27,15.5,15.5,15.5,15.5,379
DVZ13,2013-11-27 05:00,27,15.5,15.55,15.5,15.55,108
DVZ13,2013-11-27 05:30,27,15.5,15.5,15.5,15.5,14
DVZ13,2013-11-27 06:30,27,15.55,15.55,15.55,15.55,5
DVZ13,2013-11-27 07:30,27,15.55,15.55,15.55,15.55,4
DVZ13,2013-11-27 08:00,27,15.55,15.55,15.5,15.5,106
DVZ13,2013-11-27 08:30,27,15.5,15.55,15.5,15.5,761
DVZ13,2013-11-27 09:00,27,15.5,15.6,15.5,15.55,228
DVZ13,2013-11-27 09:30,27,15.55,15.55,15.55,15.55,805
DVZ13,2013-11-27 10:00,27,15.5,15.55,15.5,15.5,578
DVZ13,2013-11-27 10:30,27,15.55,15.55,15.55,15.55,20
DVZ13,2013-11-28 02:00,28,15.5,15.5,15.35,15.45,86
DVZ13,2013-11-28 02:30,28,15.45,15.5,15.35,15.35,794
DVZ13,2013-11-28 03:00,28,15.35,15.35,15.3,15.35,225
DVZ13,2013-11-28 03:30,28,15.3,15.3,15.3,15.3,99
DVZ13,2013-11-28 04:00,28,15.3,15.35,15.3,15.35,80
DVZ13,2013-11-28 04:30,28,15.3,15.35,15.3,15.35,101
DVZ13,2013-11-28 05:00,28,15.35,15.35,15.3,15.3,386
DVZ13,2013-11-28 06:30,28,15.35,15.35,15.35,15.35,3
DVZ13,2013-11-28 07:00,28,15.35,15.4,15.35,15.35,169
DVZ13,2013-11-28 07:30,28,15.35,15.35,15.35,15.35,7
DVZ13,2013-11-28 08:00,28,15.35,15.35,15.35,15.35,9
DVZ13,2013-11-28 08:30,28,15.35,15.35,15.35,15.35,11
DVZ13,2013-11-28 09:00,28,15.35,15.35,15.35,15.35,80
DVZ13,2013-11-28 09:30,28,15.3,15.3,15.3,15.3,15
DVZ13,2013-11-28 10:00,28,15.3,15.35,15.25,15.35,541
DVZ13,2013-11-29 02:00,29,15.55,15.55,15.3,15.3,253
DVZ13,2013-11-29 02:30,29,15.3,15.35,15.25,15.35,70
DVZ13,2013-11-29 03:00,29,15.35,15.35,15.25,15.25,82
DVZ13,2013-11-29 03:30,29,15.3,15.3,15.3,15.3,1
DVZ13,2013-11-29 04:00,29,15.3,15.3,15.3,15.3,68
DVZ13,2013-11-29 04:30,29,15.3,15.3,15.3,15.3,58
DVZ13,2013-11-29 06:30,29,15.35,15.35,15.35,15.35,96
DVZ13,2013-11-29 08:00,29,15.4,15.4,15.4,15.4,1
DVZ13,2013-11-29 08:30,29,15.35,15.55,15.35,15.5,1698
DVZ13,2013-11-29 09:00,29,15.5,15.5,15.45,15.5,220
DVZ13,2013-11-29 09:30,29,15.5,15.6,15.45,15.6,1188
DVZ13,2013-11-29 10:00,29,15.65,15.8,15.6,15.8,1253
DVZ13,2013-12-02 02:00,2,15.6,15.95,15.6,15.9,146
DVZ13,2013-12-02 02:30,2,15.95,16,15.95,15.95,241
DVZ13,2013-12-02 03:00,2,15.9,15.9,15.8,15.8,16
DVZ13,2013-12-02 03:30,2,15.85,15.85,15.85,15.85,2
DVZ13,2013-12-02 04:00,2,15.85,16.05,15.85,16,1066
DVZ13,2013-12-02 05:00,2,15.95,15.95,15.95,15.95,53
DVZ13,2013-12-02 05:30,2,15.95,15.95,15.9,15.9,335
DVZ13,2013-12-02 06:30,2,15.9,15.9,15.8,15.85,368
DVZ13,2013-12-02 07:00,2,15.85,15.85,15.85,15.85,100
DVZ13,2013-12-02 07:30,2,15.9,15.9,15.9,15.9,5
DVZ13,2013-12-02 08:00,2,15.9,15.95,15.9,15.95,261
DVZ13,2013-12-02 08:30,2,15.9,16.05,15.9,16,299
DVZ13,2013-12-02 09:00,2,15.95,15.95,15.9,15.9,21
DVZ13,2013-12-02 09:30,2,15.85,15.85,15.85,15.85,200
DVZ13,2013-12-02 10:00,2,15.9,15.95,15.85,15.95,951
DVZ13,2013-12-03 02:00,3,15.9,16.1,15.9,16.05,172
DVZ13,2013-12-03 02:30,3,16.05,16.05,15.95,16,87
DVZ13,2013-12-03 03:00,3,15.95,16.15,15.95,16.05,1007
DVZ13,2013-12-03 03:30,3,16.1,16.1,16.05,16.1,434
DVZ13,2013-12-03 04:00,3,16.1,16.25,16.1,16.15,808
DVZ13,2013-12-03 04:30,3,16.15,16.2,16.15,16.15,175
DVZ13,2013-12-03 05:00,3,16.2,16.35,16.2,16.25,328
DVZ13,2013-12-03 05:30,3,16.3,16.35,16.25,16.3,134
DVZ13,2013-12-03 06:00,3,16.3,16.3,16.25,16.3,252
DVZ13,2013-12-03 06:30,3,16.4,16.4,16.25,16.25,733
DVZ13,2013-12-03 07:00,3,16.3,16.3,16.25,16.25,282
DVZ13,2013-12-03 07:30,3,16.25,16.4,16.25,16.35,1365
DVZ13,2013-12-03 08:00,3,16.4,16.5,16.4,16.5,813
DVZ13,2013-12-03 08:30,3,16.45,16.5,16.3,16.3,986
DVZ13,2013-12-03 09:00,3,16.3,16.35,16.3,16.35,699
DVZ13,2013-12-03 09:30,3,16.4,16.4,16.3,16.4,421
DVZ13,2013-12-03 10:00,3,16.4,16.65,16.4,16.65,2891
DVZ13,2013-12-03 10:30,3,16.6,16.6,16.6,16.6,5
DVZ13,2013-12-04 02:00,4,16.45,16.65,16.4,16.45,427
DVZ13,2013-12-04 02:30,4,16.45,16.45,16.35,16.4,547
DVZ13,2013-12-04 03:00,4,16.45,16.45,16.35,16.35,1216
DVZ13,2013-12-04 03:30,4,16.3,16.35,16.3,16.3,763
DVZ13,2013-12-04 04:00,4,16.3,16.35,16.3,16.35,502
DVZ13,2013-12-04 04:30,4,16.4,16.4,16.35,16.4,451
DVZ13,2013-12-04 05:00,4,16.45,16.45,16.4,16.45,156
DVZ13,2013-12-04 05:30,4,16.5,16.5,16.45,16.45,452
DVZ13,2013-12-04 06:00,4,16.45,16.45,16.45,16.45,108
DVZ13,2013-12-04 06:30,4,16.5,16.95,16.5,16.9,2146
DVZ13,2013-12-04 07:00,4,16.9,17.5,16.8,17,2229
DVZ13,2013-12-04 07:30,4,17,17,16.85,16.85,837
DVZ13,2013-12-04 08:00,4,16.85,16.9,16.8,16.9,1765
DVZ13,2013-12-04 08:30,4,16.85,16.9,16.85,16.9,879
DVZ13,2013-12-04 09:00,4,16.85,16.85,16.5,16.6,1810
DVZ13,2013-12-04 09:30,4,16.55,16.65,16.55,16.6,632
DVZ13,2013-12-04 10:00,4,16.65,16.95,16.6,16.95,2348
DVZ13,2013-12-04 10:30,4,16.9,16.9,16.9,16.9,92
DVZ13,2013-12-05 02:00,5,16.7,16.95,16.7,16.75,488
DVZ13,2013-12-05 02:30,5,16.7,16.7,16.65,16.65,592
DVZ13,2013-12-05 03:00,5,16.6,16.6,16.5,16.5,341
DVZ13,2013-12-05 03:30,5,16.5,16.5,16.25,16.25,776
DVZ13,2013-12-05 04:00,5,16.25,16.3,16.25,16.3,324
DVZ13,2013-12-05 04:30,5,16.35,16.35,16.3,16.3,267
DVZ13,2013-12-05 05:00,5,16.25,16.35,16.25,16.3,393
DVZ13,2013-12-05 05:30,5,16.4,16.4,16.4,16.4,102
DVZ13,2013-12-05 06:30,5,16.4,16.4,16.4,16.4,18
DVZ13,2013-12-05 07:00,5,16.45,16.45,16.35,16.35,192
DVZ13,2013-12-05 07:30,5,16.4,16.45,16.3,16.4,353
DVZ13,2013-12-05 08:00,5,16.45,16.5,16.45,16.45,677
DVZ13,2013-12-05 08:30,5,16.45,16.55,16.45,16.55,514
DVZ13,2013-12-05 09:00,5,16.5,16.8,16.45,16.7,583
DVZ13,2013-12-05 09:30,5,16.7,16.85,16.7,16.8,709
DVZ13,2013-12-05 10:00,5,16.85,17,16.85,16.9,3394
DVZ13,2013-12-05 10:30,5,17,17,17,17,22
DVZ13,2013-12-06 02:00,6,16.8,16.85,16.6,16.6,1125
DVZ13,2013-12-06 02:30,6,16.6,16.8,16.6,16.75,1046
DVZ13,2013-12-06 03:00,6,16.7,16.85,16.7,16.7,785
DVZ13,2013-12-06 03:30,6,16.7,16.7,16.5,16.55,604
DVZ13,2013-12-06 04:00,6,16.6,16.65,16.6,16.65,402
DVZ13,2013-12-06 05:00,6,16.65,16.75,16.65,16.75,88
DVZ13,2013-12-06 05:30,6,16.75,16.8,16.75,16.75,114
DVZ13,2013-12-06 06:00,6,16.75,16.75,16.75,16.75,120
DVZ13,2013-12-06 06:30,6,16.75,16.75,16.75,16.75,4
DVZ13,2013-12-06 07:00,6,16.85,17,16.85,16.85,1134
DVZ13,2013-12-06 07:30,6,16.85,16.95,16.4,16.4,1382
DVZ13,2013-12-06 08:00,6,16.35,16.4,16.35,16.35,1415
DVZ13,2013-12-06 08:30,6,16.4,16.45,16.4,16.45,117
DVZ13,2013-12-06 09:00,6,16.45,16.5,16.4,16.4,1277
DVZ13,2013-12-06 09:30,6,16.45,16.55,16.45,16.5,315
DVZ13,2013-12-06 10:00,6,16.45,16.45,16.2,16.35,429
DVZ13,2013-12-09 02:00,9,16.1,16.3,16,16.25,299
DVZ13,2013-12-09 02:30,9,16.2,16.2,16.15,16.2,333
DVZ13,2013-12-09 03:00,9,16.15,16.15,16.1,16.1,464
DVZ13,2013-12-09 03:30,9,16.05,16.05,16,16,206
DVZ13,2013-12-09 04:00,9,15.95,16,15.85,15.9,1072
DVZ13,2013-12-09 04:30,9,15.95,16,15.95,16,494
DVZ13,2013-12-09 05:00,9,16,16,15.95,15.95,168
DVZ13,2013-12-09 05:30,9,16,16,16,16,358
DVZ13,2013-12-09 06:00,9,16,16,15.9,15.9,58
DVZ13,2013-12-09 06:30,9,15.85,15.85,15.85,15.85,1
DVZ13,2013-12-09 07:00,9,15.9,15.9,15.85,15.85,22
DVZ13,2013-12-09 07:30,9,15.8,15.8,15.8,15.8,7
DVZ13,2013-12-09 08:00,9,15.75,15.75,15.75,15.75,92
DVZ13,2013-12-09 08:30,9,15.8,15.8,15.75,15.75,116
DVZ13,2013-12-09 09:00,9,15.75,15.9,15.75,15.9,234
DVZ13,2013-12-09 09:30,9,15.95,16,15.9,15.95,259
DVZ13,2013-12-09 10:00,9,15.95,16,15.9,15.95,2531
DVZ13,2013-12-10 02:00,10,16,16,15.8,15.8,149
DVZ13,2013-12-10 02:30,10,15.75,15.75,15.7,15.7,257
DVZ13,2013-12-10 03:00,10,15.75,15.75,15.75,15.75,57
DVZ13,2013-12-10 03:30,10,15.7,15.7,15.6,15.65,277
DVZ13,2013-12-10 04:00,10,15.65,15.65,15.65,15.65,100
DVZ13,2013-12-10 04:30,10,15.65,15.65,15.65,15.65,25
DVZ13,2013-12-10 05:00,10,15.7,15.7,15.65,15.65,216
DVZ13,2013-12-10 05:30,10,15.65,15.7,15.6,15.7,44
DVZ13,2013-12-10 06:00,10,15.8,15.8,15.8,15.8,2
DVZ13,2013-12-10 06:30,10,15.85,15.9,15.85,15.9,181
DVZ13,2013-12-10 07:00,10,15.95,16.2,15.95,16.2,951
DVZ13,2013-12-10 07:30,10,16.2,16.3,16.05,16.25,266
DVZ13,2013-12-10 08:00,10,16.3,16.3,16.15,16.15,499
DVZ13,2013-12-10 08:30,10,16.15,16.2,16.1,16.2,318
DVZ13,2013-12-10 09:00,10,16.15,16.15,16.1,16.15,17
DVZ13,2013-12-10 09:30,10,16.15,16.15,16.05,16.05,311
DVZ13,2013-12-10 10:00,10,16.1,16.15,16,16.15,682
DVZ13,2013-12-11 02:00,11,16.1,16.1,16.05,16.05,188
DVZ13,2013-12-11 02:30,11,16.05,16.1,16.05,16.05,618
DVZ13,2013-12-11 03:00,11,16.1,16.15,16.05,16.05,218
DVZ13,2013-12-11 03:30,11,16.1,16.1,16.05,16.05,214
DVZ13,2013-12-11 04:00,11,16.05,16.05,16.05,16.05,200
DVZ13,2013-12-11 04:30,11,16.05,16.05,16,16.05,124
DVZ13,2013-12-11 05:00,11,16,16,16,16,100
DVZ13,2013-12-11 06:00,11,16,16,15.95,15.95,138
DVZ13,2013-12-11 07:00,11,15.95,15.95,15.9,15.9,134
DVZ13,2013-12-11 08:00,11,15.95,15.95,15.95,15.95,16
DVZ13,2013-12-11 08:30,11,15.95,16.2,15.95,16.15,1135
DVZ13,2013-12-11 09:00,11,16.15,16.45,16.15,16.45,1445
DVZ13,2013-12-11 09:30,11,16.4,16.4,16.3,16.3,749
DVZ13,2013-12-11 10:00,11,16.3,16.55,16.3,16.55,3021
DVZ13,2013-12-11 10:30,11,16.65,16.65,16.65,16.65,30
DVZ13,2013-12-12 02:00,12,16.9,17,16.7,16.8,363
DVZ13,2013-12-12 02:30,12,16.8,16.95,16.8,16.9,128
DVZ13,2013-12-12 03:00,12,16.9,16.9,16.65,16.65,718
DVZ13,2013-12-12 03:30,12,16.7,16.8,16.7,16.75,458
DVZ13,2013-12-12 04:00,12,16.75,16.8,16.75,16.75,71
DVZ13,2013-12-12 04:30,12,16.9,16.9,16.85,16.85,14
DVZ13,2013-12-12 05:00,12,16.95,17.1,16.95,17.05,308
DVZ13,2013-12-12 05:30,12,17,17.05,17,17.05,456
DVZ13,2013-12-12 06:00,12,17,17.2,17,17.15,1635
DVZ13,2013-12-12 06:30,12,17.15,17.45,17.15,17.25,1184
DVZ13,2013-12-12 07:00,12,17.25,17.25,17.15,17.25,501
DVZ13,2013-12-12 07:30,12,17.2,17.2,16.8,16.85,1603
DVZ13,2013-12-12 08:00,12,16.95,17.05,16.9,17.05,770
DVZ13,2013-12-12 08:30,12,17.05,17.1,17,17.1,324
DVZ13,2013-12-12 09:00,12,17.05,17.15,17,17.1,676
DVZ13,2013-12-12 09:30,12,17.1,17.15,17.05,17.15,780
DVZ13,2013-12-12 10:00,12,17.1,17.15,17,17.15,1401
DVZ13,2013-12-13 02:00,13,17.05,17.25,17.05,17.05,110
DVZ13,2013-12-13 02:30,13,17,17,16.85,16.85,348
DVZ13,2013-12-13 03:00,13,16.85,16.85,16.8,16.85,529
DVZ13,2013-12-13 03:30,13,16.8,16.85,16.75,16.75,1162
DVZ13,2013-12-13 04:00,13,16.8,16.9,16.8,16.85,893
DVZ13,2013-12-13 04:30,13,16.9,16.9,16.75,16.75,633
DVZ13,2013-12-13 05:00,13,16.75,16.75,16.7,16.75,1329
DVZ13,2013-12-13 05:30,13,16.75,16.85,16.75,16.8,204
DVZ13,2013-12-13 06:00,13,16.85,16.85,16.8,16.8,102
DVZ13,2013-12-13 06:30,13,16.9,16.9,16.9,16.9,97
DVZ13,2013-12-13 07:00,13,16.95,17.15,16.95,17.15,444
DVZ13,2013-12-13 07:30,13,17.15,17.35,17.1,17.3,1484
DVZ13,2013-12-13 08:00,13,17.3,17.35,17.3,17.3,164
DVZ13,2013-12-13 08:30,13,17.25,17.45,17.2,17.45,154
DVZ13,2013-12-13 09:00,13,17.4,17.65,17.35,17.55,580
DVZ13,2013-12-13 09:30,13,17.55,17.55,17.2,17.2,1010
DVZ13,2013-12-13 10:00,13,17.25,17.35,17.25,17.35,494
DVZ13,2013-12-13 10:30,13,17.3,17.3,17.3,17.3,100
DVZ13,2013-12-16 02:00,16,17.5,17.5,17.2,17.3,805
DVZ13,2013-12-16 02:30,16,17.3,17.35,17.25,17.25,244
DVZ13,2013-12-16 03:00,16,17.35,17.35,17.25,17.25,118
DVZ13,2013-12-16 03:30,16,17.25,17.25,17.2,17.2,107
DVZ13,2013-12-16 04:00,16,17.2,17.2,17.05,17.1,398
DVZ13,2013-12-16 04:30,16,17,17.05,16.95,17,789
DVZ13,2013-12-16 05:00,16,17,17.1,17,17.1,76
DVZ13,2013-12-16 05:30,16,17.05,17.05,17.05,17.05,2
DVZ13,2013-12-16 06:00,16,17.05,17.05,17.05,17.05,100
DVZ13,2013-12-16 06:30,16,17.1,17.15,17.1,17.15,56
DVZ13,2013-12-16 07:00,16,17.1,17.15,17.05,17.05,49
DVZ13,2013-12-16 07:30,16,17.05,17.1,17.05,17.05,972
DVZ13,2013-12-16 08:00,16,17.1,17.2,17.1,17.2,237
DVZ13,2013-12-16 08:30,16,17.2,17.2,17.05,17.1,714
DVZ13,2013-12-16 09:00,16,17.1,17.2,17.1,17.15,313
DVZ13,2013-12-16 09:30,16,17.2,17.2,17.15,17.15,455
DVZ13,2013-12-16 10:00,16,17.2,17.45,17.2,17.45,2342
DVZ13,2013-12-16 10:30,16,17.45,17.45,17.45,17.45,30
DVZ13,2013-12-17 02:00,17,17.8,18.4,17.8,18.35,923
DVZ13,2013-12-17 02:30,17,18.35,18.4,18.25,18.3,1191
DVZ13,2013-12-17 03:00,17,18.25,18.45,18.25,18.4,1463
DVZ13,2013-12-17 03:30,17,18.35,18.4,18.3,18.35,683
DVZ13,2013-12-17 04:00,17,18.35,18.35,18.3,18.35,1531
DVZ13,2013-12-17 04:30,17,18.35,18.4,18.35,18.35,1928
DVZ13,2013-12-17 05:00,17,18.35,18.35,18.35,18.35,800
DVZ13,2013-12-17 05:30,17,18.35,18.35,18.35,18.35,500
DVZ13,2013-12-17 06:00,17,18.3,18.3,18.25,18.3,845
DVZ13,2013-12-17 06:30,17,18.25,18.3,18.15,18.15,2209
DVZ13,2013-12-17 07:00,17,18.15,18.2,18.15,18.15,571
DVZ13,2013-12-17 07:30,17,18.15,18.15,17.95,17.95,564
DVZ13,2013-12-17 08:00,17,18,18,17.95,17.95,326
DVZ13,2013-12-17 08:30,17,17.9,18.2,17.9,18.15,1532
DVZ13,2013-12-17 09:00,17,18.1,18.2,18.1,18.2,2335
DVZ13,2013-12-17 09:30,17,18.15,18.25,18.1,18.25,556
DVZ13,2013-12-17 10:00,17,18.25,18.3,18.2,18.3,1313
DVZ13,2013-12-17 10:30,17,18.15,18.15,18.15,18.15,16
DVZ13,2013-12-18 02:00,18,17.85,17.95,17.75,17.75,559
DVZ13,2013-12-18 02:30,18,17.75,17.75,17.3,17.3,612
DVZ13,2013-12-18 03:00,18,17.35,17.35,17.1,17.35,2291
DVZ13,2013-12-18 03:30,18,17.3,17.3,17.3,17.3,341
DVZ13,2013-12-18 04:00,18,17.25,17.25,17,17,117
DVZ13,2013-12-18 04:30,18,17.1,17.15,17.05,17.15,51