DVZ14,2014-04-22 02:00,22,20,20,20,20,3
DVZ14,2014-04-22 05:00,22,19.6,19.6,19.55,19.55,200
DVZ14,2014-04-22 05:30,22,19.55,19.55,19.55,19.55,1
DVZ14,2014-04-22 06:00,22,19.5,19.5,19.5,19.5,20
DVZ14,2014-04-22 06:30,22,19.55,19.55,19.55,19.55,100
DVZ14,2014-04-23 10:00,23,19.5,19.5,19.5,19.5,1
DVZ14,2014-04-24 06:00,24,19.6,19.6,19.6,19.6,3
DVZ14,2014-04-24 08:30,24,19.55,19.7,19.55,19.7,16
DVZ14,2014-04-24 09:00,24,19.7,19.7,19.65,19.65,11
DVZ14,2014-04-25 08:00,25,19.6,19.6,19.6,19.6,75
DVZ14,2014-04-28 06:30,28,19.5,19.5,19.5,19.5,10
DVZ14,2014-04-28 07:00,28,19.5,19.5,19.5,19.5,1
DVZ14,2014-04-28 07:30,28,19.5,19.7,19.5,19.65,178
DVZ14,2014-04-28 08:30,28,19.65,19.65,19.6,19.6,126
DVZ14,2014-04-28 09:00,28,19.6,19.6,19.55,19.55,150
DVZ14,2014-04-29 10:00,29,19.5,19.5,19.5,19.5,10
DVZ14,2014-04-30 06:30,30,19.6,19.6,19.6,19.6,20
DVZ14,2014-04-30 07:00,30,19.45,19.45,19.45,19.45,200
DVZ14,2014-04-30 09:00,30,19.55,19.55,19.55,19.55,10
DVZ14,2014-05-02 06:00,2,19.45,19.45,19.45,19.45,100
DVZ14,2014-05-02 07:30,2,19.55,19.55,19.55,19.55,10
DVZ14,2014-05-05 08:00,5,19.55,19.55,19.55,19.55,2
DVZ14,2014-05-05 08:30,5,19.6,19.6,19.6,19.6,8
DVZ14,2014-05-05 09:00,5,19.45,19.45,19.45,19.45,200
DVZ14,2014-05-05 10:30,5,19.3,19.3,19.3,19.3,2
DVZ14,2014-05-06 02:00,6,19.5,19.5,19.5,19.5,10
DVZ14,2014-05-06 09:00,6,19.45,19.45,19.45,19.45,200
DVZ14,2014-05-07 06:30,7,19.4,19.4,19.4,19.4,12
DVZ14,2014-05-07 09:30,7,19.4,19.4,19.4,19.4,100
DVZ14,2014-05-07 10:00,7,19.4,19.4,19.4,19.4,50
DVZ14,2014-05-08 06:30,8,19.1,19.1,19.1,19.1,10
DVZ14,2014-05-08 07:00,8,19.15,19.15,19.15,19.15,37
DVZ14,2014-05-08 07:30,8,19.15,19.15,19.15,19.15,270
DVZ14,2014-05-09 04:00,9,19.2,19.2,19.2,19.2,11
DVZ14,2014-05-09 06:00,9,19.15,19.15,19.15,19.15,10
DVZ14,2014-05-12 02:00,12,19,19,19,19,1
DVZ14,2014-05-12 02:30,12,19,19,19,19,2
DVZ14,2014-05-12 05:30,12,18.9,18.9,18.9,18.9,1
DVZ14,2014-05-13 04:30,13,18.8,18.8,18.8,18.8,6
DVZ14,2014-05-13 05:00,13,18.75,18.75,18.75,18.75,5
DVZ14,2014-05-13 06:30,13,18.75,18.75,18.75,18.75,5
DVZ14,2014-05-14 09:30,14,18.6,18.6,18.6,18.6,39
DVZ14,2014-05-14 10:00,14,18.65,18.7,18.65,18.7,13
DVZ14,2014-05-15 04:00,15,18.6,18.6,18.6,18.6,1
DVZ14,2014-05-15 08:00,15,18.65,18.65,18.65,18.65,100
DVZ14,2014-05-15 08:30,15,18.85,18.85,18.85,18.85,265
DVZ14,2014-05-15 09:00,15,18.8,18.8,18.75,18.75,50
DVZ14,2014-05-15 09:30,15,18.7,18.7,18.7,18.7,10
DVZ14,2014-05-15 10:00,15,18.75,18.75,18.75,18.75,4
DVZ14,2014-05-16 04:30,16,18.85,18.85,18.85,18.85,1
DVZ14,2014-05-16 05:00,16,18.85,18.85,18.85,18.85,5
DVZ14,2014-05-16 06:30,16,18.6,18.6,18.6,18.6,50
DVZ14,2014-05-16 07:00,16,18.6,18.65,18.6,18.65,187
DVZ14,2014-05-19 09:00,19,18.65,18.65,18.65,18.65,5
DVZ14,2014-05-19 10:00,19,18.6,18.6,18.55,18.55,30
DVZ14,2014-05-20 10:00,20,18.4,18.4,18.35,18.35,163
DVZ14,2014-05-21 03:00,21,18.45,18.45,18.45,18.45,34
DVZ14,2014-05-21 07:00,21,18.45,18.45,18.45,18.45,200
DVZ14,2014-05-21 08:00,21,18.4,18.4,18.4,18.4,20
DVZ14,2014-05-21 09:30,21,18.4,18.45,18.4,18.45,101
DVZ14,2014-05-21 10:00,21,18.4,18.4,18.35,18.35,46
DVZ14,2014-05-22 02:30,22,18.5,18.5,18.5,18.5,50
DVZ14,2014-05-22 03:30,22,18.45,18.45,18.45,18.45,5
DVZ14,2014-05-22 08:30,22,18.4,18.4,18.4,18.4,2
DVZ14,2014-05-22 09:00,22,18.45,18.45,18.4,18.4,20
DVZ14,2014-05-22 10:00,22,18.45,18.45,18.4,18.4,8
DVZ14,2014-05-23 04:00,23,18.5,18.5,18.5,18.5,40
DVZ14,2014-05-23 08:00,23,18.45,18.45,18.45,18.45,1
DVZ14,2014-05-23 08:30,23,18.5,18.5,18.5,18.5,50
DVZ14,2014-05-23 09:00,23,18.5,18.5,18.5,18.5,10
DVZ14,2014-05-26 05:30,26,18.4,18.4,18.4,18.4,37
DVZ14,2014-05-27 03:00,27,18.3,18.3,18.3,18.3,1
DVZ14,2014-05-27 04:00,27,18.5,18.5,18.3,18.45,55
DVZ14,2014-05-27 06:30,27,18.35,18.35,18.35,18.35,300
DVZ14,2014-05-27 08:00,27,18.3,18.4,18.3,18.4,340
DVZ14,2014-05-27 09:00,27,18.35,18.35,18.35,18.35,10
DVZ14,2014-05-27 09:30,27,18.4,18.4,18.4,18.4,3
DVZ14,2014-05-27 10:00,27,18.35,18.35,18.35,18.35,140
DVZ14,2014-05-28 03:30,28,18.35,18.35,18.35,18.35,30
DVZ14,2014-05-28 05:00,28,18.3,18.3,18.3,18.3,1
DVZ14,2014-05-28 05:30,28,18.25,18.3,18.25,18.3,6
DVZ14,2014-05-28 06:00,28,18.3,18.3,18.3,18.3,15
DVZ14,2014-05-28 06:30,28,18.25,18.25,18.25,18.25,1
DVZ14,2014-05-28 07:30,28,18.3,18.3,18.3,18.3,60
DVZ14,2014-05-28 08:00,28,18.3,18.3,18.3,18.3,3
DVZ14,2014-05-28 08:30,28,18.3,18.35,18.3,18.35,118
DVZ14,2014-05-28 09:00,28,18.35,18.4,18.35,18.4,119
DVZ14,2014-05-28 09:30,28,18.4,18.4,18.4,18.4,202
DVZ14,2014-05-29 04:00,29,18.4,18.4,18.4,18.4,5
DVZ14,2014-05-29 04:30,29,18.4,18.4,18.4,18.4,2
DVZ14,2014-05-29 08:00,29,18.4,18.4,18.4,18.4,22
DVZ14,2014-05-29 09:00,29,18.35,18.35,18.35,18.35,300
DVZ14,2014-05-29 10:00,29,18.4,18.4,18.35,18.35,305
DVZ14,2014-05-30 03:00,30,18.45,18.45,18.45,18.45,5
DVZ14,2014-05-30 05:00,30,18.4,18.4,18.4,18.4,5
DVZ14,2014-05-30 05:30,30,18.4,18.4,18.4,18.4,1
DVZ14,2014-05-30 06:30,30,18.4,18.4,18.4,18.4,360
DVZ14,2014-05-30 08:30,30,18.4,18.4,18.4,18.4,8
DVZ14,2014-05-30 09:00,30,18.45,18.45,18.45,18.45,1
DVZ14,2014-05-30 09:30,30,18.45,18.45,18.45,18.45,40
DVZ14,2014-05-30 10:00,30,18.4,18.4,18.4,18.4,75
DVZ14,2014-06-02 03:00,2,18.5,18.5,18.5,18.5,100
DVZ14,2014-06-02 04:00,2,18.5,18.55,18.5,18.5,9
DVZ14,2014-06-02 06:30,2,18.5,18.6,18.5,18.55,400
DVZ14,2014-06-02 10:00,2,18.55,18.55,18.55,18.55,200
DVZ14,2014-06-03 02:00,3,18.5,18.5,18.5,18.5,1
DVZ14,2014-06-03 03:00,3,18.5,18.5,18.5,18.5,10
DVZ14,2014-06-03 03:30,3,18.5,18.5,18.5,18.5,90
DVZ14,2014-06-03 06:00,3,18.55,18.55,18.55,18.55,60
DVZ14,2014-06-03 07:00,3,18.55,18.55,18.55,18.55,40
DVZ14,2014-06-03 07:30,3,18.55,18.55,18.55,18.55,200
DVZ14,2014-06-03 08:30,3,18.55,18.55,18.55,18.55,53
DVZ14,2014-06-03 10:00,3,18.5,18.5,18.45,18.45,251
DVZ14,2014-06-04 02:00,4,18.45,18.45,18.45,18.45,1
DVZ14,2014-06-04 06:30,4,18.5,18.5,18.45,18.45,4
DVZ14,2014-06-04 07:00,4,18.5,18.5,18.45,18.45,32
DVZ14,2014-06-04 08:30,4,18.45,18.45,18.45,18.45,1
DVZ14,2014-06-04 09:30,4,18.4,18.5,18.4,18.5,15
DVZ14,2014-06-04 10:00,4,18.5,18.5,18.4,18.4,7
DVZ14,2014-06-05 04:00,5,18.45,18.45,18.45,18.45,2
DVZ14,2014-06-05 05:30,5,18.45,18.45,18.45,18.45,1
DVZ14,2014-06-05 06:00,5,18.4,18.4,18.4,18.4,13
DVZ14,2014-06-05 06:30,5,18.35,18.35,18.3,18.3,17
DVZ14,2014-06-05 07:00,5,18.3,18.3,18.3,18.3,10
DVZ14,2014-06-05 07:30,5,18.15,18.2,18.15,18.2,331
DVZ14,2014-06-05 08:30,5,18.2,18.2,18.2,18.2,10
DVZ14,2014-06-05 09:30,5,18.1,18.1,18.1,18.1,10
DVZ14,2014-06-05 10:00,5,18.1,18.1,18.05,18.05,5
DVZ14,2014-06-06 02:00,6,18,18,18,18,1
DVZ14,2014-06-06 05:00,6,17.9,17.9,17.9,17.9,5
DVZ14,2014-06-06 06:30,6,17.9,17.9,17.9,17.9,45
DVZ14,2014-06-06 07:00,6,17.9,17.95,17.9,17.95,21
DVZ14,2014-06-06 08:00,6,17.8,17.8,17.8,17.8,1
DVZ14,2014-06-06 08:30,6,17.8,17.8,17.8,17.8,5
DVZ14,2014-06-06 09:00,6,17.8,17.8,17.75,17.75,85
DVZ14,2014-06-06 09:30,6,17.7,17.7,17.7,17.7,30
DVZ14,2014-06-06 10:00,6,17.65,17.7,17.65,17.7,24
DVZ14,2014-06-09 03:00,9,17.7,17.7,17.7,17.7,1
DVZ14,2014-06-10 02:30,10,17.8,17.8,17.8,17.8,2
DVZ14,2014-06-10 03:00,10,17.8,17.8,17.7,17.7,35
DVZ14,2014-06-10 03:30,10,17.65,17.65,17.65,17.65,13
DVZ14,2014-06-10 04:30,10,17.65,17.65,17.6,17.6,9
DVZ14,2014-06-10 05:00,10,17.55,17.55,17.5,17.5,7
DVZ14,2014-06-10 06:30,10,17.65,17.65,17.65,17.65,104
DVZ14,2014-06-10 07:30,10,17.6,17.7,17.6,17.7,18
DVZ14,2014-06-10 08:00,10,17.7,17.7,17.7,17.7,3
DVZ14,2014-06-10 09:00,10,17.65,17.65,17.65,17.65,100
DVZ14,2014-06-10 09:30,10,17.65,17.65,17.65,17.65,90
DVZ14,2014-06-10 10:00,10,17.65,17.65,17.6,17.6,65
DVZ14,2014-06-11 03:00,11,17.65,17.7,17.65,17.7,100
DVZ14,2014-06-11 03:30,11,17.7,17.7,17.7,17.7,69
DVZ14,2014-06-11 04:00,11,17.75,17.75,17.75,17.75,203
DVZ14,2014-06-11 04:30,11,17.75,17.75,17.75,17.75,150
DVZ14,2014-06-11 06:30,11,17.8,17.8,17.8,17.8,200
DVZ14,2014-06-11 07:00,11,17.8,17.8,17.8,17.8,67
DVZ14,2014-06-11 09:00,11,17.75,17.75,17.75,17.75,1
DVZ14,2014-06-11 09:30,11,17.75,17.75,17.75,17.75,1
DVZ14,2014-06-11 10:00,11,17.75,17.75,17.7,17.7,37
DVZ14,2014-06-12 02:00,12,17.8,17.8,17.75,17.75,110
DVZ14,2014-06-12 03:30,12,17.75,17.75,17.75,17.75,101
DVZ14,2014-06-12 04:00,12,17.75,17.75,17.75,17.75,78
DVZ14,2014-06-12 04:30,12,17.75,17.75,17.75,17.75,56
DVZ14,2014-06-12 07:00,12,17.8,17.8,17.75,17.75,129
DVZ14,2014-06-12 07:30,12,17.75,17.75,17.75,17.75,50
DVZ14,2014-06-12 08:00,12,17.75,17.75,17.75,17.75,100
DVZ14,2014-06-12 08:30,12,17.75,17.75,17.75,17.75,152
DVZ14,2014-06-12 09:00,12,17.75,17.8,17.75,17.8,125
DVZ14,2014-06-12 09:30,12,17.85,17.85,17.85,17.85,85
DVZ14,2014-06-12 10:00,12,17.8,17.8,17.8,17.8,604
DVZ14,2014-06-13 02:30,13,17.95,18,17.95,18,8
DVZ14,2014-06-13 03:00,13,18,18,17.95,18,583
DVZ14,2014-06-13 03:30,13,17.95,17.95,17.95,17.95,100
DVZ14,2014-06-13 04:00,13,18,18,18,18,202
DVZ14,2014-06-13 04:30,13,18,18,18,18,225
DVZ14,2014-06-13 05:00,13,18.05,18.05,18.05,18.05,10
DVZ14,2014-06-13 05:30,13,18.1,18.1,18.1,18.1,90
DVZ14,2014-06-13 06:30,13,18,18,18,18,321
DVZ14,2014-06-13 07:00,13,18,18,18,18,10
DVZ14,2014-06-13 07:30,13,18,18,18,18,340
DVZ14,2014-06-13 08:00,13,18.05,18.05,17.95,17.95,478
DVZ14,2014-06-13 09:00,13,18,18,18,18,508
DVZ14,2014-06-13 10:00,13,17.9,18,17.9,18,122
DVZ14,2014-06-16 03:30,16,18,18,18,18,10
DVZ14,2014-06-16 04:30,16,18,18,18,18,50
DVZ14,2014-06-16 05:00,16,18,18,18,18,10
DVZ14,2014-06-16 07:00,16,18,18,18,18,1
DVZ14,2014-06-16 08:30,16,18,18,17.9,17.9,411
DVZ14,2014-06-16 09:00,16,17.95,17.95,17.95,17.95,150
DVZ14,2014-06-16 10:00,16,17.95,17.95,17.9,17.95,252
DVZ14,2014-06-17 04:30,17,17.9,17.9,17.9,17.9,53
DVZ14,2014-06-17 05:00,17,17.9,17.9,17.9,17.9,200
DVZ14,2014-06-17 08:00,17,17.9,17.9,17.9,17.9,50
DVZ14,2014-06-17 08:30,17,17.9,17.9,17.9,17.9,1
DVZ14,2014-06-17 09:00,17,17.85,17.85,17.8,17.8,94
DVZ14,2014-06-17 09:30,17,17.85,17.85,17.85,17.85,241
DVZ14,2014-06-17 10:00,17,17.85,17.9,17.85,17.85,850
DVZ14,2014-06-18 02:30,18,17.85,17.85,17.85,17.85,20
DVZ14,2014-06-18 04:30,18,17.75,17.75,17.75,17.75,51
DVZ14,2014-06-18 05:00,18,17.75,17.75,17.75,17.75,6
DVZ14,2014-06-18 06:00,18,17.75,17.75,17.75,17.75,1
DVZ14,2014-06-18 08:00,18,17.75,17.75,17.75,17.75,142
DVZ14,2014-06-18 08:30,18,17.75,17.75,17.7,17.7,105
DVZ14,2014-06-18 10:00,18,17.75,17.75,17.75,17.75,50
DVZ14,2014-06-19 02:30,19,17.55,17.55,17.55,17.55,5
DVZ14,2014-06-19 03:00,19,17.55,17.55,17.55,17.55,150
DVZ14,2014-06-19 03:30,19,17.55,17.55,17.55,17.55,263
DVZ14,2014-06-19 04:00,19,17.55,17.55,17.55,17.55,10
DVZ14,2014-06-19 04:30,19,17.5,17.5,17.5,17.5,46
DVZ14,2014-06-19 05:00,19,17.55,17.55,17.55,17.55,10
DVZ14,2014-06-19 06:00,19,17.5,17.5,17.5,17.5,100
DVZ14,2014-06-19 06:30,19,17.5,17.5,17.5,17.5,51
DVZ14,2014-06-19 07:00,19,17.55,17.55,17.55,17.55,32
DVZ14,2014-06-19 07:30,19,17.45,17.45,17.45,17.45,6
DVZ14,2014-06-19 08:00,19,17.4,17.4,17.4,17.4,6
DVZ14,2014-06-19 08:30,19,17.4,17.4,17.4,17.4,11
DVZ14,2014-06-19 09:30,19,17.45,17.5,17.45,17.5,19
DVZ14,2014-06-19 10:00,19,17.45,17.45,17.45,17.45,1
DVZ14,2014-06-20 04:00,20,17.55,17.55,17.55,17.55,1
DVZ14,2014-06-20 04:30,20,17.55,17.55,17.55,17.55,149
DVZ14,2014-06-20 06:30,20,17.5,17.5,17.45,17.45,16
DVZ14,2014-06-20 08:00,20,17.45,17.45,17.4,17.4,250
DVZ14,2014-06-20 09:00,20,17.3,17.3,17.3,17.3,250
DVZ14,2014-06-20 09:30,20,17.4,17.4,17.35,17.35,245
DVZ14,2014-06-20 10:00,20,17.4,17.4,17.4,17.4,10
DVZ14,2014-06-23 02:00,23,17.5,17.55,17.5,17.55,156
DVZ14,2014-06-23 02:30,23,17.55,17.55,17.55,17.55,150
DVZ14,2014-06-23 08:30,23,17.5,17.5,17.5,17.5,13
DVZ14,2014-06-23 09:00,23,17.5,17.5,17.5,17.5,153
DVZ14,2014-06-24 04:00,24,17.5,17.5,17.5,17.5,15
DVZ14,2014-06-24 05:00,24,17.55,17.55,17.55,17.55,13
DVZ14,2014-06-24 05:30,24,17.55,17.55,17.55,17.55,7
DVZ14,2014-06-24 07:00,24,17.55,17.55,17.55,17.55,5
DVZ14,2014-06-24 09:00,24,17.5,17.5,17.5,17.5,1
DVZ14,2014-06-24 09:30,24,17.5,17.5,17.5,17.5,49
DVZ14,2014-06-24 10:00,24,17.45,17.45,17.4,17.4,135
DVZ14,2014-06-25 04:30,25,17.6,17.6,17.55,17.55,32
DVZ14,2014-06-25 06:30,25,17.55,17.55,17.55,17.55,15
DVZ14,2014-06-25 07:00,25,17.6,17.6,17.6,17.6,2
DVZ14,2014-06-25 07:30,25,17.6,17.65,17.6,17.65,117
DVZ14,2014-06-25 08:00,25,17.65,17.7,17.65,17.7,17
DVZ14,2014-06-25 08:30,25,17.7,17.75,17.65,17.65,30
DVZ14,2014-06-25 09:00,25,17.7,17.7,17.7,17.7,9
DVZ14,2014-06-25 09:30,25,17.65,17.65,17.6,17.6,10
DVZ14,2014-06-25 10:00,25,17.6,17.6,17.45,17.45,453
DVZ14,2014-06-26 03:00,26,17.5,17.5,17.5,17.5,5
DVZ14,2014-06-26 04:30,26,17.4,17.4,17.4,17.4,5
DVZ14,2014-06-26 08:30,26,17.5,17.55,17.5,17.55,22
DVZ14,2014-06-26 09:00,26,17.6,17.6,17.6,17.6,1
DVZ14,2014-06-26 09:30,26,17.45,17.45,17.45,17.45,10
DVZ14,2014-06-27 04:00,27,17.5,17.55,17.5,17.5,10
DVZ14,2014-06-27 08:00,27,17.45,17.45,17.45,17.45,37
DVZ14,2014-06-30 02:00,30,17.45,17.45,17.4,17.4,17
DVZ14,2014-06-30 03:00,30,17.45,17.45,17.45,17.45,22
DVZ14,2014-06-30 06:00,30,17.5,17.5,17.5,17.5,1
DVZ14,2014-06-30 07:00,30,17.5,17.5,17.5,17.5,4
DVZ14,2014-06-30 08:30,30,17.45,17.45,17.4,17.4,328
DVZ14,2014-07-01 06:00,1,17.35,17.35,17.3,17.3,22
DVZ14,2014-07-01 07:30,1,17.25,17.25,17.25,17.25,22
DVZ14,2014-07-02 02:00,2,17.15,17.15,17.15,17.15,15
DVZ14,2014-07-02 03:30,2,17.15,17.15,17.15,17.15,5
DVZ14,2014-07-02 04:00,2,17.1,17.1,17.1,17.1,61
DVZ14,2014-07-02 04:30,2,17.1,17.1,17.1,17.1,189
DVZ14,2014-07-02 08:30,2,17.15,17.15,17.1,17.1,180
DVZ14,2014-07-02 09:00,2,17.1,17.1,17.1,17.1,5
DVZ14,2014-07-02 09:30,2,17.05,17.05,17.05,17.05,14
DVZ14,2014-07-02 10:00,2,17.05,17.05,17.05,17.05,2
DVZ14,2014-07-03 04:00,3,16.95,16.95,16.95,16.95,10
DVZ14,2014-07-03 05:30,3,16.9,16.9,16.9,16.9,2
DVZ14,2014-07-03 08:00,3,16.85,16.85,16.85,16.85,1
DVZ14,2014-07-03 08:30,3,16.8,16.8,16.8,16.8,12
DVZ14,2014-07-03 09:30,3,16.85,16.85,16.85,16.85,10
DVZ14,2014-07-03 10:00,3,16.8,16.8,16.8,16.8,240
DVZ14,2014-07-04 09:00,4,16.8,16.8,16.8,16.8,20
DVZ14,2014-07-07 02:30,7,16.85,16.85,16.85,16.85,8
DVZ14,2014-07-07 03:00,7,16.85,16.85,16.85,16.85,1
DVZ14,2014-07-07 09:00,7,16.85,16.85,16.85,16.85,10
DVZ14,2014-07-08 03:00,8,17.1,17.1,17.1,17.1,5
DVZ14,2014-07-08 03:30,8,17.1,17.1,17.1,17.1,25
DVZ14,2014-07-08 05:00,8,17.05,17.05,17.05,17.05,15
DVZ14,2014-07-08 08:30,8,17.2,17.2,17.2,17.2,100
DVZ14,2014-07-08 09:00,8,17.2,17.2,17.2,17.2,93
DVZ14,2014-07-08 10:00,8,17.2,17.2,17.1,17.1,340
DVZ14,2014-07-09 03:30,9,17,17,17,17,10
DVZ14,2014-07-09 04:30,9,17,17,17,17,6
DVZ14,2014-07-09 07:30,9,16.85,16.85,16.85,16.85,5
DVZ14,2014-07-10 02:00,10,16.95,16.95,16.9,16.9,4
DVZ14,2014-07-10 03:30,10,17.1,17.15,17.1,17.15,9
DVZ14,2014-07-10 04:00,10,17.15,17.15,17.15,17.15,4
DVZ14,2014-07-10 04:30,10,17.2,17.2,17.2,17.2,10
DVZ14,2014-07-10 05:00,10,17.2,17.25,17.2,17.25,10
DVZ14,2014-07-10 06:30,10,17.1,17.1,17.1,17.1,50
DVZ14,2014-07-10 07:30,10,17.15,17.2,17.15,17.2,20
DVZ14,2014-07-10 08:00,10,17.25,17.25,17.25,17.25,1
DVZ14,2014-07-10 08:30,10,17.2,17.2,17.15,17.15,5
DVZ14,2014-07-10 09:00,10,17.05,17.05,17,17,46
DVZ14,2014-07-10 09:30,10,17,17,17,17,25
DVZ14,2014-07-11 02:00,11,17.1,17.1,17,17,114
DVZ14,2014-07-11 02:30,11,16.95,16.95,16.95,16.95,2
DVZ14,2014-07-11 04:00,11,16.95,16.95,16.95,16.95,1
DVZ14,2014-07-11 06:00,11,16.95,16.95,16.95,16.95,80
DVZ14,2014-07-11 08:00,11,16.95,17,16.95,17,15
DVZ14,2014-07-11 08:30,11,17.05,17.1,17.05,17.05,37
DVZ14,2014-07-14 02:00,14,16.9,16.9,16.85,16.85,3
DVZ14,2014-07-14 02:30,14,16.85,16.85,16.85,16.85,1
DVZ14,2014-07-14 03:00,14,16.8,16.8,16.8,16.8,1
DVZ14,2014-07-14 05:30,14,16.75,16.75,16.75,16.75,3
DVZ14,2014-07-14 09:00,14,16.75,16.75,16.75,16.75,1
DVZ14,2014-07-14 09:30,14,16.7,16.7,16.7,16.7,2
DVZ14,2014-07-14 10:00,14,16.7,16.7,16.7,16.7,1
DVZ14,2014-07-15 02:30,15,16.65,16.65,16.65,16.65,5
DVZ14,2014-07-15 04:00,15,16.7,16.7,16.7,16.7,10
DVZ14,2014-07-15 05:30,15,16.6,16.6,16.6,16.6,5
DVZ14,2014-07-15 08:00,15,16.65,16.65,16.65,16.65,70
DVZ14,2014-07-15 08:30,15,16.65,16.65,16.65,16.65,10
DVZ14,2014-07-15 09:30,15,16.65,16.65,16.65,16.65,200
DVZ14,2014-07-15 10:00,15,16.65,16.65,16.65,16.65,96
DVZ14,2014-07-16 03:00,16,16.6,16.6,16.55,16.55,29
DVZ14,2014-07-16 07:00,16,16.5,16.5,16.5,16.5,20
DVZ14,2014-07-16 09:00,16,16.55,16.55,16.55,16.55,70
DVZ14,2014-07-16 09:30,16,16.6,16.6,16.6,16.6,303
DVZ14,2014-07-16 10:00,16,16.6,16.6,16.6,16.6,5
DVZ14,2014-07-17 02:30,17,16.75,16.75,16.75,16.75,13
DVZ14,2014-07-17 03:00,17,16.7,16.7,16.7,16.7,27
DVZ14,2014-07-17 03:30,17,16.75,16.75,16.75,16.75,3
DVZ14,2014-07-17 04:00,17,16.7,16.75,16.7,16.75,38
DVZ14,2014-07-17 05:30,17,16.8,16.8,16.8,16.8,55
DVZ14,2014-07-17 06:30,17,16.8,16.8,16.8,16.8,12
DVZ14,2014-07-17 07:30,17,16.8,16.8,16.8,16.8,5
DVZ14,2014-07-17 08:30,17,16.75,16.75,16.75,16.75,250
DVZ14,2014-07-17 09:30,17,16.7,16.7,16.7,16.7,10
DVZ14,2014-07-17 10:00,17,16.8,16.85,16.8,16.85,198
DVZ14,2014-07-18 02:00,18,16.9,17,16.9,17,32
DVZ14,2014-07-18 02:30,18,16.95,16.95,16.85,16.85,273
DVZ14,2014-07-18 03:00,18,16.9,17,16.9,16.95,14
DVZ14,2014-07-18 06:00,18,16.95,16.95,16.95,16.95,101
DVZ14,2014-07-18 07:30,18,16.95,16.95,16.95,16.95,1
DVZ14,2014-07-18 08:00,18,16.9,16.9,16.9,16.9,5
DVZ14,2014-07-18 08:30,18,16.9,16.9,16.9,16.9,10
DVZ14,2014-07-18 09:00,18,16.85,16.85,16.85,16.85,23
DVZ14,2014-07-18 09:30,18,16.85,16.85,16.85,16.85,1
DVZ14,2014-07-18 10:00,18,16.75,16.75,16.75,16.75,20
DVZ14,2014-07-21 03:00,21,16.85,16.85,16.85,16.85,1
DVZ14,2014-07-21 03:30,21,16.85,16.85,16.8,16.8,12
DVZ14,2014-07-21 04:00,21,16.8,16.8,16.8,16.8,1
DVZ14,2014-07-21 04:30,21,16.75,16.75,16.75,16.75,12
DVZ14,2014-07-21 05:00,21,16.75,16.75,16.75,16.75,20
DVZ14,2014-07-21 05:30,21,16.75,16.75,16.75,16.75,2
DVZ14,2014-07-21 07:00,21,16.8,16.8,16.8,16.8,98
DVZ14,2014-07-21 07:30,21,16.8,16.8,16.8,16.8,20
DVZ14,2014-07-21 08:00,21,16.85,16.85,16.85,16.85,49
DVZ14,2014-07-21 08:30,21,16.85,16.85,16.85,16.85,11
DVZ14,2014-07-21 09:00,21,16.8,16.8,16.8,16.8,3
DVZ14,2014-07-21 09:30,21,16.9,16.9,16.9,16.9,120
DVZ14,2014-07-21 10:00,21,16.95,17,16.95,17,12
DVZ14,2014-07-22 02:30,22,16.8,16.8,16.8,16.8,1
DVZ14,2014-07-22 03:00,22,16.8,16.8,16.8,16.8,9
DVZ14,2014-07-22 04:30,22,16.75,16.75,16.75,16.75,5
DVZ14,2014-07-22 08:00,22,16.7,16.7,16.7,16.7,10
DVZ14,2014-07-22 08:30,22,16.7,16.7,16.7,16.7,10
DVZ14,2014-07-22 09:00,22,16.7,16.7,16.65,16.7,35
DVZ14,2014-07-22 09:30,22,16.75,16.8,16.75,16.8,1310
DVZ14,2014-07-22 10:00,22,16.75,16.9,16.75,16.9,98
DVZ14,2014-07-23 03:00,23,16.8,16.8,16.75,16.75,19
DVZ14,2014-07-23 05:00,23,16.75,16.75,16.75,16.75,6
DVZ14,2014-07-23 07:00,23,16.75,16.75,16.75,16.75,5
DVZ14,2014-07-23 07:30,23,16.75,16.75,16.7,16.7,75
DVZ14,2014-07-23 08:30,23,16.7,16.7,16.7,16.7,450
DVZ14,2014-07-23 09:00,23,16.75,16.75,16.75,16.75,100
DVZ14,2014-07-23 10:00,23,16.8,16.8,16.8,16.8,2
DVZ14,2014-07-24 02:00,24,16.95,16.95,16.95,16.95,4
DVZ14,2014-07-24 03:30,24,16.75,16.75,16.75,16.75,5
DVZ14,2014-07-24 04:00,24,16.75,16.75,16.75,16.75,1
DVZ14,2014-07-24 04:30,24,16.75,16.75,16.75,16.75,40
DVZ14,2014-07-24 05:00,24,16.75,16.75,16.75,16.75,10
DVZ14,2014-07-24 05:30,24,16.75,16.75,16.75,16.75,20
DVZ14,2014-07-24 06:00,24,16.75,16.75,16.7,16.7,59
DVZ14,2014-07-24 07:30,24,16.7,16.75,16.7,16.75,29
DVZ14,2014-07-24 08:00,24,16.8,16.85,16.8,16.85,57
DVZ14,2014-07-24 08:30,24,16.9,16.9,16.9,16.9,550
DVZ14,2014-07-24 09:30,24,16.95,16.95,16.95,16.95,452
DVZ14,2014-07-24 10:00,24,16.9,16.9,16.9,16.9,100
DVZ14,2014-07-25 02:30,25,17,17,17,17,1
DVZ14,2014-07-25 04:30,25,16.95,16.95,16.95,16.95,100
DVZ14,2014-07-25 05:00,25,16.95,17,16.95,17,70
DVZ14,2014-07-25 07:00,25,16.95,16.95,16.95,16.95,200
DVZ14,2014-07-25 07:30,25,16.9,16.9,16.9,16.9,15
DVZ14,2014-07-25 08:00,25,16.85,16.85,16.85,16.85,6
DVZ14,2014-07-25 08:30,25,16.95,17,16.95,17,26
DVZ14,2014-07-25 09:00,25,17,17,17,17,50
DVZ14,2014-07-25 09:30,25,17,17,17,17,51
DVZ14,2014-07-25 10:00,25,17.1,17.2,17.1,17.15,59
DVZ14,2014-07-28 02:30,28,17.1,17.1,17.1,17.1,10
DVZ14,2014-07-28 04:00,28,17.1,17.1,17.1,17.1,2
DVZ14,2014-07-28 05:00,28,17.15,17.15,17.15,17.15,10
DVZ14,2014-07-28 05:30,28,17.1,17.1,17.1,17.1,20
DVZ14,2014-07-28 06:30,28,17.1,17.1,17.1,17.1,30
DVZ14,2014-07-28 07:00,28,17.1,17.1,17.1,17.1,10
DVZ14,2014-07-28 07:30,28,17.05,17.05,17.05,17.05,50
DVZ14,2014-07-28 09:00,28,17.15,17.15,17.15,17.15,5
DVZ14,2014-07-29 04:30,29,17.15,17.15,17.1,17.1,28
DVZ14,2014-07-29 05:00,29,17.1,17.1,17.1,17.1,11
DVZ14,2014-07-29 05:30,29,17,17,17,17,5
DVZ14,2014-07-29 06:00,29,17,17,16.95,16.95,28
DVZ14,2014-07-29 08:30,29,17,17,17,17,100
DVZ14,2014-07-30 02:30,30,16.9,16.95,16.9,16.95,23
DVZ14,2014-07-30 03:00,30,16.95,16.95,16.95,16.95,66
DVZ14,2014-07-30 04:00,30,16.95,16.95,16.95,16.95,5
DVZ14,2014-07-30 07:30,30,16.9,16.9,16.9,16.9,271
DVZ14,2014-07-30 08:00,30,16.95,16.95,16.95,16.95,5
DVZ14,2014-07-30 09:00,30,17.05,17.05,17.05,17.05,10
DVZ14,2014-07-30 09:30,30,17.05,17.05,17.05,17.05,110
DVZ14,2014-07-31 02:00,31,17.1,17.15,17.05,17.15,80
DVZ14,2014-07-31 02:30,31,17.15,17.4,17.15,17.35,136
DVZ14,2014-07-31 03:00,31,17.35,17.4,17.35,17.35,85
DVZ14,2014-07-31 03:30,31,17.3,17.35,17.25,17.35,101
DVZ14,2014-07-31 04:00,31,17.35,17.35,17.35,17.35,50
DVZ14,2014-07-31 04:30,31,17.35,17.35,17.35,17.35,10
DVZ14,2014-07-31 06:30,31,17.4,17.4,17.4,17.4,151
DVZ14,2014-07-31 07:30,31,17.45,17.5,17.4,17.45,520
DVZ14,2014-07-31 08:00,31,17.5,17.55,17.45,17.55,401
DVZ14,2014-07-31 08:30,31,17.55,17.55,17.45,17.5,136
DVZ14,2014-07-31 09:00,31,17.5,17.6,17.5,17.6,314
DVZ14,2014-07-31 09:30,31,17.6,17.75,17.55,17.7,1498
DVZ14,2014-07-31 10:00,31,17.65,17.65,17.65,17.65,244
DVZ14,2014-08-01 02:00,1,17.6,17.75,17.5,17.7,141
DVZ14,2014-08-01 02:30,1,17.7,17.7,17.7,17.7,9
DVZ14,2014-08-01 03:00,1,17.7,17.9,17.7,17.9,19
DVZ14,2014-08-01 03:30,1,17.85,17.85,17.85,17.85,40
DVZ14,2014-08-01 04:00,1,17.85,17.85,17.85,17.85,25
DVZ14,2014-08-01 04:30,1,17.9,17.9,17.9,17.9,5
DVZ14,2014-08-01 05:00,1,17.9,17.9,17.9,17.9,16
DVZ14,2014-08-01 06:00,1,17.85,17.85,17.85,17.85,2
DVZ14,2014-08-01 06:30,1,17.8,17.8,17.7,17.8,23
DVZ14,2014-08-01 07:00,1,17.75,17.8,17.75,17.8,41
DVZ14,2014-08-01 07:30,1,17.65,17.65,17.65,17.65,5
DVZ14,2014-08-01 08:00,1,17.7,17.7,17.7,17.7,1
DVZ14,2014-08-01 08:30,1,17.6,17.7,17.6,17.7,160
DVZ14,2014-08-01 09:00,1,17.6,17.6,17.45,17.5,33
DVZ14,2014-08-01 09:30,1,17.6,17.65,17.55,17.65,16
DVZ14,2014-08-01 10:00,1,17.8,17.85,17.8,17.85,113
DVZ14,2014-08-04 02:00,4,17.8,17.8,17.75,17.75,127
DVZ14,2014-08-04 02:30,4,17.75,17.8,17.75,17.8,13
DVZ14,2014-08-04 03:00,4,17.8,17.8,17.75,17.8,35
DVZ14,2014-08-04 03:30,4,17.85,17.85,17.8,17.8,39
DVZ14,2014-08-04 04:00,4,17.8,17.8,17.8,17.8,10
DVZ14,2014-08-04 04:30,4,17.8,17.8,17.8,17.8,7
DVZ14,2014-08-04 05:00,4,17.8,17.8,17.8,17.8,2
DVZ14,2014-08-04 07:00,4,17.75,17.75,17.75,17.75,1
DVZ14,2014-08-04 08:00,4,17.7,17.7,17.7,17.7,150
DVZ14,2014-08-04 08:30,4,17.65,17.65,17.6,17.6,4
DVZ14,2014-08-04 09:00,4,17.65,17.75,17.65,17.7,21
DVZ14,2014-08-04 09:30,4,17.8,17.85,17.8,17.85,29
DVZ14,2014-08-04 10:00,4,17.9,17.9,17.9,17.9,3
DVZ14,2014-08-05 06:00,5,17.75,17.75,17.75,17.75,5
DVZ14,2014-08-05 06:30,5,17.7,17.75,17.7,17.7,208
DVZ14,2014-08-05 07:00,5,17.7,17.7,17.7,17.7,6
DVZ14,2014-08-05 07:30,5,17.75,17.75,17.75,17.75,7
DVZ14,2014-08-05 08:00,5,17.8,17.8,17.75,17.75,3
DVZ14,2014-08-05 08:30,5,17.75,17.8,17.7,17.8,106
DVZ14,2014-08-05 09:00,5,17.8,17.85,17.8,17.8,161
DVZ14,2014-08-05 09:30,5,17.65,17.65,17.65,17.65,4
DVZ14,2014-08-05 10:00,5,17.75,17.75,17.65,17.65,202
DVZ14,2014-08-06 02:00,6,17.9,18,17.9,17.9,128
DVZ14,2014-08-06 02:30,6,17.85,17.95,17.85,17.95,118
DVZ14,2014-08-06 03:00,6,17.9,17.95,17.9,17.9,204
DVZ14,2014-08-06 03:30,6,18,18.05,18,18.05,3
DVZ14,2014-08-06 04:00,6,18.05,18.1,18.05,18.1,15
DVZ14,2014-08-06 05:00,6,18.05,18.15,18.05,18.15,263
DVZ14,2014-08-06 05:30,6,18.2,18.2,18.1,18.1,53
DVZ14,2014-08-06 06:00,6,18.05,18.05,18.05,18.05,50
DVZ14,2014-08-06 07:00,6,18.05,18.05,18.05,18.05,271
DVZ14,2014-08-06 07:30,6,18.05,18.05,18.05,18.05,76
DVZ14,2014-08-06 08:00,6,18.05,18.1,18.05,18.1,125
DVZ14,2014-08-06 08:30,6,18,18,18,18,10
DVZ14,2014-08-06 09:00,6,17.85,17.85,17.85,17.85,1
DVZ14,2014-08-06 09:30,6,17.85,17.9,17.85,17.85,172
DVZ14,2014-08-06 10:00,6,17.8,17.8,17.75,17.8,222
DVZ14,2014-08-06 10:30,6,17.65,17.65,17.65,17.65,100
DVZ14,2014-08-07 02:00,7,17.95,17.95,17.95,17.95,1
DVZ14,2014-08-07 02:30,7,18,18,18,18,50
DVZ14,2014-08-07 05:30,7,17.9,17.9,17.9,17.9,4
DVZ14,2014-08-07 06:00,7,17.85,17.85,17.85,17.85,5
DVZ14,2014-08-07 06:30,7,17.9,17.9,17.9,17.9,5
DVZ14,2014-08-07 07:00,7,17.85,17.85,17.85,17.85,11
DVZ14,2014-08-07 07:30,7,17.85,17.85,17.85,17.85,5
DVZ14,2014-08-07 08:30,7,17.85,17.95,17.85,17.95,24
DVZ14,2014-08-07 09:00,7,17.85,17.9,17.85,17.9,200
DVZ14,2014-08-07 09:30,7,17.95,18.05,17.95,18.05,123
DVZ14,2014-08-07 10:00,7,18,18.05,17.95,18.05,842
DVZ14,2014-08-08 02:00,8,18.25,18.7,18.25,18.7,47
DVZ14,2014-08-08 02:30,8,18.75,18.8,18.75,18.8,140
DVZ14,2014-08-08 03:00,8,18.75,18.75,18.6,18.6,41
DVZ14,2014-08-08 03:30,8,18.4,18.4,18.4,18.4,30
DVZ14,2014-08-08 04:00,8,18.45,18.45,18.45,18.45,5
DVZ14,2014-08-08 04:30,8,18.45,18.45,18.45,18.45,40
DVZ14,2014-08-08 05:30,8,18.4,18.4,18.3,18.35,24
DVZ14,2014-08-08 06:00,8,18.35,18.35,18.15,18.15,17
DVZ14,2014-08-08 06:30,8,18.15,18.15,18.1,18.1,11
DVZ14,2014-08-08 07:30,8,18.1,18.15,18.1,18.15,105
DVZ14,2014-08-08 08:00,8,18.15,18.2,18.15,18.2,205
DVZ14,2014-08-08 08:30,8,18.25,18.4,18.2,18.35,622
DVZ14,2014-08-08 09:00,8,18.35,18.45,18.35,18.45,60
DVZ14,2014-08-08 09:30,8,18.35,18.35,18.35,18.35,5
DVZ14,2014-08-11 02:00,11,18.25,18.25,18.2,18.2,2
DVZ14,2014-08-11 02:30,11,18.15,18.15,18.1,18.1,31
DVZ14,2014-08-11 03:00,11,18.15,18.15,18.15,18.15,10
DVZ14,2014-08-11 03:30,11,18.15,18.15,18.15,18.15,70
DVZ14,2014-08-11 07:30,11,18.05,18.05,18.05,18.05,223
DVZ14,2014-08-11 08:00,11,18,18,18,18,100
DVZ14,2014-08-11 09:00,11,17.8,17.8,17.75,17.75,11
DVZ14,2014-08-11 09:30,11,17.65,17.75,17.65,17.75,64
DVZ14,2014-08-11 10:00,11,17.7,17.7,17.7,17.7,20
DVZ14,2014-08-12 02:00,12,17.85,17.85,17.85,17.85,7
DVZ14,2014-08-12 02:30,12,17.9,17.9,17.9,17.9,10
DVZ14,2014-08-12 03:00,12,17.85,17.85,17.85,17.85,10
DVZ14,2014-08-12 04:30,12,17.75,17.8,17.75,17.8,11
DVZ14,2014-08-12 05:00,12,17.75,17.75,17.65,17.65,18
DVZ14,2014-08-12 06:30,12,17.75,17.8,17.75,17.8,91
DVZ14,2014-08-12 07:30,12,17.8,17.8,17.8,17.8,1
DVZ14,2014-08-12 08:00,12,17.95,17.95,17.95,17.95,1
DVZ14,2014-08-12 08:30,12,17.9,17.9,17.9,17.9,5
DVZ14,2014-08-12 09:30,12,17.75,17.75,17.75,17.75,5
DVZ14,2014-08-12 10:00,12,17.8,17.9,17.8,17.85,222
DVZ14,2014-08-13 02:30,13,17.7,17.7,17.7,17.7,25
DVZ14,2014-08-13 04:00,13,17.7,17.7,17.7,17.7,6
DVZ14,2014-08-13 04:30,13,17.65,17.65,17.65,17.65,1
DVZ14,2014-08-13 08:00,13,17.7,17.7,17.7,17.7,100
DVZ14,2014-08-13 08:30,13,17.7,17.7,17.7,17.7,1
DVZ14,2014-08-13 09:00,13,17.75,17.75,17.7,17.75,9
DVZ14,2014-08-13 10:00,13,17.65,17.65,17.55,17.55,57
DVZ14,2014-08-14 02:00,14,17.55,17.55,17.5,17.5,22
DVZ14,2014-08-14 02:30,14,17.4,17.5,17.4,17.45,151
DVZ14,2014-08-14 03:30,14,17.45,17.5,17.45,17.5,121
DVZ14,2014-08-14 04:00,14,17.5,17.5,17.5,17.5,1
DVZ14,2014-08-14 05:00,14,17.45,17.45,17.45,17.45,22
DVZ14,2014-08-14 06:00,14,17.45,17.45,17.45,17.45,1
DVZ14,2014-08-14 07:30,14,17.45,17.45,17.45,17.45,2
DVZ14,2014-08-14 08:30,14,17.45,17.45,17.4,17.4,610
DVZ14,2014-08-14 10:00,14,17.4,17.4,17.3,17.3,134
DVZ14,2014-08-15 02:00,15,17.2,17.2,17.2,17.2,1
DVZ14,2014-08-15 02:30,15,17.15,17.2,17,17,857
DVZ14,2014-08-15 03:00,15,17,17,16.95,16.95,222
DVZ14,2014-08-15 03:30,15,16.9,16.9,16.9,16.9,287
DVZ14,2014-08-15 06:30,15,17,17,17,17,3
DVZ14,2014-08-15 07:00,15,17,17,17,17,501
DVZ14,2014-08-15 07:30,15,17,17,17,17,7
DVZ14,2014-08-15 08:00,15,17.05,17.05,17.05,17.05,27
DVZ14,2014-08-15 08:30,15,17.05,17.05,17.05,17.05,77
DVZ14,2014-08-15 09:00,15,17,17,16.95,16.95,404
DVZ14,2014-08-15 09:30,15,17.1,17.55,17.1,17.45,19
DVZ14,2014-08-15 10:00,15,17.35,17.45,17.2,17.45,268
DVZ14,2014-08-18 02:00,18,16.85,16.85,16.75,16.8,117
DVZ14,2014-08-18 02:30,18,16.85,16.95,16.85,16.9,687
DVZ14,2014-08-18 03:00,18,16.95,16.95,16.95,16.95,23
DVZ14,2014-08-18 03:30,18,16.95,16.95,16.95,16.95,26
DVZ14,2014-08-18 04:00,18,17,17,17,17,17
DVZ14,2014-08-18 05:00,18,17.05,17.05,17.05,17.05,185
DVZ14,2014-08-18 05:30,18,17.05,17.05,17.05,17.05,7
DVZ14,2014-08-18 06:00,18,17.05,17.05,17.05,17.05,41
DVZ14,2014-08-18 06:30,18,17,17,17,17,17
DVZ14,2014-08-18 08:00,18,17,17,17,17,41
DVZ14,2014-08-18 08:30,18,17,17,16.95,16.95,173
DVZ14,2014-08-18 09:00,18,16.95,16.95,16.95,16.95,51
DVZ14,2014-08-18 10:00,18,16.95,16.95,16.95,16.95,41
DVZ14,2014-08-19 02:00,19,16.8,16.8,16.7,16.75,260
DVZ14,2014-08-19 02:30,19,16.7,16.7,16.7,16.7,13
DVZ14,2014-08-19 03:00,19,16.7,16.8,16.7,16.8,135
DVZ14,2014-08-19 03:30,19,16.8,16.8,16.75,16.75,101
DVZ14,2014-08-19 04:00,19,16.75,16.75,16.75,16.75,151
DVZ14,2014-08-19 04:30,19,16.75,16.75,16.75,16.75,9
DVZ14,2014-08-19 05:00,19,16.75,16.75,16.75,16.75,1
DVZ14,2014-08-19 05:30,19,16.75,16.75,16.75,16.75,1
DVZ14,2014-08-19 06:00,19,16.75,16.85,16.75,16.85,207
DVZ14,2014-08-19 06:30,19,16.8,16.8,16.8,16.8,97
DVZ14,2014-08-19 07:00,19,16.8,16.85,16.8,16.85,260
DVZ14,2014-08-19 07:30,19,16.8,16.85,16.8,16.8,10
DVZ14,2014-08-19 08:00,19,16.8,16.8,16.8,16.8,1
DVZ14,2014-08-19 08:30,19,16.8,16.8,16.8,16.8,3
DVZ14,2014-08-19 09:00,19,16.8,16.8,16.8,16.8,2
DVZ14,2014-08-19 09:30,19,16.8,16.8,16.75,16.75,76
DVZ14,2014-08-19 10:00,19,16.75,16.85,16.75,16.85,6
DVZ14,2014-08-19 10:30,19,16.85,16.85,16.85,16.85,2
DVZ14,2014-08-20 02:00,20,16.85,16.85,16.85,16.85,5
DVZ14,2014-08-20 02:30,20,16.9,16.9,16.9,16.9,12
DVZ14,2014-08-20 03:00,20,16.9,16.95,16.9,16.95,208
DVZ14,2014-08-20 04:00,20,16.9,16.9,16.9,16.9,100
DVZ14,2014-08-20 04:30,20,16.95,16.95,16.9,16.9,101
DVZ14,2014-08-20 05:00,20,16.9,16.9,16.9,16.9,101
DVZ14,2014-08-20 05:30,20,16.9,16.9,16.9,16.9,6
DVZ14,2014-08-20 06:00,20,16.9,16.9,16.9,16.9,1
DVZ14,2014-08-20 06:30,20,16.95,16.95,16.85,16.85,32
DVZ14,2014-08-20 07:00,20,16.9,16.9,16.9,16.9,255
DVZ14,2014-08-20 07:30,20,16.9,16.9,16.9,16.9,51
DVZ14,2014-08-20 08:00,20,16.9,16.9,16.9,16.9,500
DVZ14,2014-08-20 08:30,20,16.95,16.95,16.9,16.9,252
DVZ14,2014-08-20 09:00,20,16.9,16.9,16.9,16.9,1
DVZ14,2014-08-20 09:30,20,16.9,16.9,16.9,16.9,251
DVZ14,2014-08-20 10:00,20,16.9,17,16.9,17,290
DVZ14,2014-08-20 10:30,20,17,17,17,17,49
DVZ14,2014-08-21 02:00,21,17,17,16.95,16.95,125
DVZ14,2014-08-21 02:30,21,16.95,16.95,16.9,16.9,102
DVZ14,2014-08-21 03:00,21,16.8,16.8,16.8,16.8,3
DVZ14,2014-08-21 04:00,21,16.85,16.9,16.85,16.9,48
DVZ14,2014-08-21 04:30,21,16.9,16.9,16.9,16.9,11
DVZ14,2014-08-21 05:00,21,16.85,16.85,16.85,16.85,4
DVZ14,2014-08-21 05:30,21,16.9,16.9,16.9,16.9,1
DVZ14,2014-08-21 06:30,21,17,17,16.85,16.85,3
DVZ14,2014-08-21 08:00,21,17,17,16.95,16.95,2
DVZ14,2014-08-21 08:30,21,16.95,16.95,16.95,16.95,112
DVZ14,2014-08-21 09:00,21,16.95,17,16.95,17,150
DVZ14,2014-08-21 09:30,21,17.05,17.05,16.95,16.95,267
DVZ14,2014-08-21 10:00,21,16.95,17,16.9,17,117
DVZ14,2014-08-22 03:30,22,16.9,16.95,16.9,16.95,40
DVZ14,2014-08-22 04:00,22,17,17.05,17,17.05,20
DVZ14,2014-08-22 04:30,22,17.05,17.05,17.05,17.05,399
DVZ14,2014-08-22 05:00,22,17.1,17.15,17.1,17.15,43
DVZ14,2014-08-22 05:30,22,17.15,17.15,17.1,17.1,249
DVZ14,2014-08-22 06:00,22,17.1,17.1,17.1,17.1,101
DVZ14,2014-08-22 06:30,22,17.15,17.15,17.05,17.05,16
DVZ14,2014-08-22 07:00,22,17.1,17.1,17.1,17.1,480
DVZ14,2014-08-22 07:30,22,17.1,17.15,17.1,17.1,702
DVZ14,2014-08-22 08:00,22,17.1,17.1,17.05,17.05,201
DVZ14,2014-08-22 08:30,22,17.05,17.05,17.05,17.05,200
DVZ14,2014-08-22 09:00,22,17.1,17.1,17,17.05,9
DVZ14,2014-08-22 09:30,22,17.1,17.2,17.1,17.2,101
DVZ14,2014-08-22 10:00,22,17.2,17.25,17.15,17.2,125
DVZ14,2014-08-25 02:00,25,16.85,16.85,16.85,16.85,1
DVZ14,2014-08-25 07:00,25,16.7,16.7,16.7,16.7,1
DVZ14,2014-08-25 08:30,25,16.75,16.85,16.75,16.85,10
DVZ14,2014-08-25 10:00,25,16.8,16.8,16.8,16.8,7
DVZ14,2014-08-26 02:00,26,16.8,16.8,16.75,16.75,10
DVZ14,2014-08-26 03:00,26,16.8,16.85,16.8,16.85,50
DVZ14,2014-08-26 03:30,26,16.85,16.85,16.85,16.85,9
DVZ14,2014-08-26 04:30,26,16.75,16.85,16.75,16.85,6
DVZ14,2014-08-26 07:30,26,16.75,16.75,16.75,16.75,40
DVZ14,2014-08-26 08:00,26,16.75,16.75,16.75,16.75,28
DVZ14,2014-08-26 09:30,26,16.75,16.75,16.75,16.75,10
DVZ14,2014-08-26 10:00,26,16.75,16.8,16.75,16.8,4
DVZ14,2014-08-27 02:00,27,16.9,16.9,16.9,16.9,2
DVZ14,2014-08-27 02:30,27,16.9,16.9,16.9,16.9,144
DVZ14,2014-08-27 03:00,27,16.95,16.95,16.95,16.95,10
DVZ14,2014-08-27 03:30,27,16.9,16.9,16.9,16.9,154
DVZ14,2014-08-27 04:00,27,16.9,16.9,16.9,16.9,112
DVZ14,2014-08-27 05:00,27,16.85,16.85,16.85,16.85,2
DVZ14,2014-08-27 06:30,27,16.9,16.9,16.9,16.9,4
DVZ14,2014-08-27 07:30,27,16.95,16.95,16.95,16.95,240
DVZ14,2014-08-27 08:00,27,16.95,16.95,16.95,16.95,4
DVZ14,2014-08-27 09:00,27,17,17.05,16.95,17.05,505
DVZ14,2014-08-27 10:00,27,17.05,17.05,17,17,55
DVZ14,2014-08-28 02:00,28,17.05,17.15,17.05,17.15,67
DVZ14,2014-08-28 02:30,28,17.15,17.15,17.15,17.15,5
DVZ14,2014-08-28 03:00,28,17.2,17.2,17.2,17.2,1
DVZ14,2014-08-28 03:30,28,17.2,17.2,17.15,17.15,7
DVZ14,2014-08-28 04:30,28,17.2,17.3,17.2,17.3,9
DVZ14,2014-08-28 05:00,28,17.35,17.55,17.35,17.55,673
DVZ14,2014-08-28 05:30,28,17.45,17.5,17.4,17.5,824
DVZ14,2014-08-28 06:00,28,17.5,17.5,17.35,17.4,497
DVZ14,2014-08-28 07:00,28,17.45,17.45,17.45,17.45,200
DVZ14,2014-08-28 07:30,28,17.45,17.45,17.4,17.45,197
DVZ14,2014-08-28 08:00,28,17.45,17.45,17.4,17.45,358
DVZ14,2014-08-28 08:30,28,17.4,17.4,17.4,17.4,1
DVZ14,2014-08-28 09:00,28,17.25,17.3,17.25,17.25,7
DVZ14,2014-08-28 09:30,28,17.25,17.35,17.25,17.3,22
DVZ14,2014-08-28 10:00,28,17.3,17.3,17.3,17.3,104
DVZ14,2014-08-29 02:30,29,17.1,17.1,17.1,17.1,100
DVZ14,2014-08-29 03:00,29,17.1,17.15,17.1,17.15,150
DVZ14,2014-08-29 03:30,29,17.1,17.1,17.1,17.1,10
DVZ14,2014-08-29 04:30,29,17.25,17.25,17.25,17.25,1
DVZ14,2014-08-29 07:30,29,17.25,17.25,17.2,17.2,43
DVZ14,2014-08-29 08:30,29,17.3,17.35,17.3,17.35,178
DVZ14,2014-08-29 09:00,29,17.35,17.45,17.35,17.45,15
DVZ14,2014-08-29 09:30,29,17.4,17.4,17.4,17.4,23
DVZ14,2014-08-29 10:00,29,17.35,17.35,17.35,17.35,310
DVZ14,2014-09-01 02:00,1,17.35,17.35,17.35,17.35,250
DVZ14,2014-09-01 04:00,1,17.35,17.4,17.35,17.4,3
DVZ14,2014-09-01 05:30,1,17.3,17.3,17.3,17.3,10
DVZ14,2014-09-01 06:00,1,17.3,17.3,17.3,17.3,200
DVZ14,2014-09-01 08:30,1,17.25,17.25,17.25,17.25,1
DVZ14,2014-09-01 09:00,1,17.3,17.3,17.3,17.3,100
DVZ14,2014-09-01 09:30,1,17.35,17.4,17.35,17.4,100
DVZ14,2014-09-01 10:00,1,17.35,17.35,17.35,17.35,100
DVZ14,2014-09-02 02:00,2,17.25,17.25,17.25,17.25,2
DVZ14,2014-09-02 03:00,2,17.25,17.25,17.25,17.25,495
DVZ14,2014-09-02 03:30,2,17.25,17.25,17.25,17.25,11
DVZ14,2014-09-02 04:00,2,17.3,17.35,17.3,17.35,271
DVZ14,2014-09-02 04:30,2,17.3,17.3,17.3,17.3,470
DVZ14,2014-09-02 07:30,2,17.3,17.3,17.3,17.3,1
DVZ14,2014-09-02 08:30,2,17.3,17.3,17.3,17.3,95
DVZ14,2014-09-02 09:00,2,17.35,17.35,17.3,17.3,350
DVZ14,2014-09-02 09:30,2,17.25,17.25,17.25,17.25,734
DVZ14,2014-09-02 10:00,2,17.3,17.3,17.3,17.3,101
DVZ14,2014-09-03 02:00,3,17.25,17.25,17.25,17.25,5
DVZ14,2014-09-03 02:30,3,17.25,17.25,17.25,17.25,5
DVZ14,2014-09-03 03:00,3,17.2,17.2,17.1,17.15,50
DVZ14,2014-09-03 03:30,3,17.15,17.15,17.1,17.1,4
DVZ14,2014-09-03 04:00,3,17.05,17.05,17.05,17.05,14
DVZ14,2014-09-03 04:30,3,17.1,17.15,17.1,17.15,8
DVZ14,2014-09-03 05:00,3,17.05,17.05,17.05,17.05,250
DVZ14,2014-09-03 05:30,3,17.1,17.1,17.1,17.1,1
DVZ14,2014-09-03 06:00,3,17.1,17.1,17.1,17.1,1
DVZ14,2014-09-03 06:30,3,17.1,17.1,17.1,17.1,25
DVZ14,2014-09-03 07:00,3,17.05,17.05,17.05,17.05,300
DVZ14,2014-09-03 07:30,3,17.1,17.1,17.1,17.1,2
DVZ14,2014-09-03 08:00,3,17.05,17.1,17.05,17.1,2
DVZ14,2014-09-03 08:30,3,17.1,17.1,17.05,17.05,761
DVZ14,2014-09-03 09:00,3,17.1,17.1,17.1,17.1,7
DVZ14,2014-09-03 09:30,3,17.1,17.1,17.05,17.05,157
DVZ14,2014-09-03 10:00,3,17.05,17.1,17.05,17.05,682
DVZ14,2014-09-04 02:00,4,17.05,17.05,17.05,17.05,65
DVZ14,2014-09-04 03:00,4,17,17,17,17,173
DVZ14,2014-09-04 03:30,4,17,17,17,17,330
DVZ14,2014-09-04 04:00,4,17,17,16.95,16.95,366
DVZ14,2014-09-04 04:30,4,16.85,16.95,16.85,16.95,216
DVZ14,2014-09-04 05:00,4,16.9,16.9,16.85,16.85,4
DVZ14,2014-09-04 05:30,4,16.85,16.85,16.75,16.8,176
DVZ14,2014-09-04 06:00,4,16.75,16.75,16.7,16.75,28
DVZ14,2014-09-04 06:30,4,16.75,16.75,16.7,16.7,5
DVZ14,2014-09-04 07:00,4,16.75,16.8,16.75,16.8,120
DVZ14,2014-09-04 07:30,4,16.75,16.8,16.7,16.8,406
DVZ14,2014-09-04 08:00,4,16.75,16.75,16.75,16.75,6
DVZ14,2014-09-04 08:30,4,16.8,16.8,16.8,16.8,201
DVZ14,2014-09-04 09:00,4,16.8,16.85,16.8,16.85,6
DVZ14,2014-09-04 09:30,4,16.8,16.8,16.7,16.7,515
DVZ14,2014-09-04 10:00,4,16.75,16.8,16.75,16.75,22
DVZ14,2014-09-05 02:00,5,16.85,16.95,16.85,16.95,206
DVZ14,2014-09-05 02:30,5,16.9,16.9,16.9,16.9,33
DVZ14,2014-09-05 03:00,5,16.9,16.9,16.9,16.9,15
DVZ14,2014-09-05 03:30,5,16.85,16.9,16.85,16.9,38
DVZ14,2014-09-05 04:30,5,16.85,16.9,16.85,16.9,40
DVZ14,2014-09-05 05:00,5,16.9,16.9,16.85,16.85,30
DVZ14,2014-09-05 05:30,5,16.85,16.85,16.8,16.8,126
DVZ14,2014-09-05 06:30,5,16.85,16.85,16.85,16.85,1
DVZ14,2014-09-05 07:00,5,16.8,16.85,16.8,16.85,425
DVZ14,2014-09-05 07:30,5,16.75,16.75,16.75,16.75,21
DVZ14,2014-09-05 08:00,5,16.8,16.8,16.8,16.8,1
DVZ14,2014-09-05 08:30,5,16.75,16.8,16.75,16.75,271
DVZ14,2014-09-05 09:00,5,16.75,16.75,16.75,16.75,84
DVZ14,2014-09-05 09:30,5,16.75,16.8,16.75,16.75,222
DVZ14,2014-09-05 10:00,5,16.75,16.75,16.75,16.75,28
DVZ14,2014-09-08 02:00,8,16.7,16.8,16.7,16.8,140
DVZ14,2014-09-08 02:30,8,16.75,16.75,16.75,16.75,26
DVZ14,2014-09-08 03:00,8,16.75,16.75,16.75,16.75,3
DVZ14,2014-09-08 05:30,8,16.85,16.85,16.85,16.85,185
DVZ14,2014-09-08 06:00,8,16.85,16.9,16.85,16.9,254
DVZ14,2014-09-08 06:30,8,16.85,16.85,16.85,16.85,62
DVZ14,2014-09-08 07:00,8,16.8,16.8,16.8,16.8,73
DVZ14,2014-09-08 07:30,8,16.85,16.85,16.85,16.85,361
DVZ14,2014-09-08 08:00,8,16.9,16.9,16.85,16.85,3
DVZ14,2014-09-08 08:30,8,16.85,16.85,16.85,16.85,100
DVZ14,2014-09-08 09:00,8,16.85,16.85,16.85,16.85,1
DVZ14,2014-09-08 10:00,8,16.85,16.85,16.8,16.85,231
DVZ14,2014-09-09 02:30,9,16.8,16.85,16.8,16.85,240
DVZ14,2014-09-09 03:00,9,16.85,16.85,16.85,16.85,10
DVZ14,2014-09-09 04:00,9,16.85,16.85,16.85,16.85,2
DVZ14,2014-09-09 05:00,9,16.8,16.8,16.8,16.8,22
DVZ14,2014-09-09 06:00,9,16.8,16.8,16.8,16.8,61
DVZ14,2014-09-09 06:30,9,16.8,16.85,16.8,16.85,130
DVZ14,2014-09-09 07:00,9,16.8,16.8,16.8,16.8,141
DVZ14,2014-09-09 07:30,9,16.8,16.8,16.8,16.8,2
DVZ14,2014-09-09 08:00,9,16.85,16.9,16.85,16.9,17
DVZ14,2014-09-09 08:30,9,16.85,16.85,16.85,16.85,150
DVZ14,2014-09-09 09:00,9,16.9,16.95,16.85,16.9,373
DVZ14,2014-09-09 09:30,9,16.9,16.9,16.9,16.9,36
DVZ14,2014-09-09 10:00,9,16.85,16.9,16.85,16.9,12
DVZ14,2014-09-10 02:00,10,16.95,17,16.95,17,23
DVZ14,2014-09-10 02:30,10,17.05,17.05,17,17,52
DVZ14,2014-09-10 03:00,10,17.05,17.1,17.05,17.05,591
DVZ14,2014-09-10 03:30,10,17.05,17.05,17.05,17.05,120
DVZ14,2014-09-10 04:00,10,17.05,17.05,17.05,17.05,2
DVZ14,2014-09-10 04:30,10,17.05,17.05,17.05,17.05,250
DVZ14,2014-09-10 05:30,10,17,17,17,17,123
DVZ14,2014-09-10 06:00,10,16.95,16.95,16.95,16.95,10
DVZ14,2014-09-10 06:30,10,17,17,17,17,3
DVZ14,2014-09-10 07:00,10,16.95,16.95,16.95,16.95,267
DVZ14,2014-09-10 07:30,10,16.95,16.95,16.95,16.95,13
DVZ14,2014-09-10 08:30,10,16.95,17.05,16.95,17.05,15
DVZ14,2014-09-10 09:00,10,17.1,17.1,17.05,17.05,68
DVZ14,2014-09-10 09:30,10,17.1,17.1,17.05,17.05,18
DVZ14,2014-09-10 10:00,10,17.1,17.1,17,17.05,105
DVZ14,2014-09-11 02:00,11,16.95,16.95,16.95,16.95,1
DVZ14,2014-09-11 02:30,11,17.05,17.05,17.05,17.05,18
DVZ14,2014-09-11 03:00,11,17.05,17.05,17.05,17.05,110
DVZ14,2014-09-11 03:30,11,17.05,17.1,17.05,17.1,11
DVZ14,2014-09-11 04:30,11,17.05,17.05,17.05,17.05,261
DVZ14,2014-09-11 05:00,11,17,17,17,17,10
DVZ14,2014-09-11 05:30,11,17.05,17.1,17.05,17.05,30
DVZ14,2014-09-11 06:00,11,17.05,17.05,17.05,17.05,190
DVZ14,2014-09-11 07:00,11,17.1,17.1,17.1,17.1,71
DVZ14,2014-09-11 07:30,11,17.2,17.2,17.15,17.2,62
DVZ14,2014-09-11 08:00,11,17.15,17.15,17.15,17.15,4
DVZ14,2014-09-11 08:30,11,17.05,17.05,17.05,17.05,5
DVZ14,2014-09-11 09:00,11,17.05,17.2,17.05,17.2,173
DVZ14,2014-09-11 09:30,11,17.15,17.15,17.15,17.15,56
DVZ14,2014-09-11 10:00,11,17.1,17.1,17.1,17.1,34
DVZ14,2014-09-12 02:00,12,17.05,17.05,16.95,16.95,15
DVZ14,2014-09-12 02:30,12,16.95,16.95,16.95,16.95,10
DVZ14,2014-09-12 03:00,12,17,17,17,17,21
DVZ14,2014-09-12 03:30,12,17,17.1,17,17.05,421
DVZ14,2014-09-12 04:00,12,17.05,17.1,17.05,17.05,431
DVZ14,2014-09-12 04:30,12,17.05,17.05,17.05,17.05,68
DVZ14,2014-09-12 05:00,12,17.05,17.05,17.05,17.05,177
DVZ14,2014-09-12 05:30,12,17.1,17.1,17,17,820
DVZ14,2014-09-12 06:00,12,16.95,16.95,16.95,16.95,1
DVZ14,2014-09-12 06:30,12,17,17,16.9,16.9,11
DVZ14,2014-09-12 07:00,12,17,17,17,17,1
DVZ14,2014-09-12 07:30,12,16.95,16.95,16.95,16.95,1
DVZ14,2014-09-12 08:00,12,17,17,17,17,38
DVZ14,2014-09-12 08:30,12,17,17.1,17,17,428
DVZ14,2014-09-12 09:00,12,17.05,17.1,17.05,17.05,430
DVZ14,2014-09-12 09:30,12,17,17.05,17,17.05,61
DVZ14,2014-09-12 10:00,12,17,17.1,17,17.05,80
DVZ14,2014-09-15 02:00,15,17.15,17.2,17.15,17.15,87
DVZ14,2014-09-15 02:30,15,17.2,17.2,17.15,17.2,152
DVZ14,2014-09-15 03:00,15,17.15,17.15,17.1,17.1,6
DVZ14,2014-09-15 03:30,15,17.15,17.15,17.15,17.15,3
DVZ14,2014-09-15 04:00,15,17.2,17.25,17.2,17.25,42
DVZ14,2014-09-15 04:30,15,17.25,17.25,17.25,17.25,5
DVZ14,2014-09-15 05:00,15,17.2,17.2,17.2,17.2,3
DVZ14,2014-09-15 05:30,15,17.25,17.25,17.25,17.25,1
DVZ14,2014-09-15 06:30,15,17.15,17.15,17.15,17.15,5
DVZ14,2014-09-15 07:00,15,17.15,17.15,17.15,17.15,7
DVZ14,2014-09-15 07:30,15,17.1,17.1,17.1,17.1,3
DVZ14,2014-09-15 08:00,15,17.1,17.1,17.1,17.1,1
DVZ14,2014-09-15 08:30,15,17.15,17.2,17.1,17.2,149
DVZ14,2014-09-15 09:00,15,17.2,17.2,17.15,17.15,7
DVZ14,2014-09-15 09:30,15,17.15,17.15,17.15,17.15,223
DVZ14,2014-09-15 10:00,15,17.15,17.25,17.15,17.2,44
DVZ14,2014-09-15 10:30,15,17.15,17.15,17.15,17.15,1
DVZ14,2014-09-16 02:00,16,17.3,17.4,17.3,17.35,183
DVZ14,2014-09-16 02:30,16,17.35,17.35,17.3,17.3,541
DVZ14,2014-09-16 03:00,16,17.35,17.35,17.35,17.35,21
DVZ14,2014-09-16 03:30,16,17.35,17.4,17.35,17.35,641
DVZ14,2014-09-16 04:00,16,17.35,17.35,17.35,17.35,26
DVZ14,2014-09-16 04:30,16,17.3,17.3,17.3,17.3,10
DVZ14,2014-09-16 05:00,16,17.3,17.35,17.3,17.35,318
DVZ14,2014-09-16 06:30,16,17.3,17.3,17.3,17.3,4
DVZ14,2014-09-16 07:30,16,17.35,17.35,17.35,17.35,1
DVZ14,2014-09-16 08:00,16,17.35,17.4,17.35,17.4,27
DVZ14,2014-09-16 08:30,16,17.35,17.4,17.35,17.35,440
DVZ14,2014-09-16 09:00,16,17.35,17.35,17.3,17.3,104
DVZ14,2014-09-16 09:30,16,17.3,17.35,17.3,17.35,27
DVZ14,2014-09-16 10:00,16,17.4,17.45,17.35,17.35,744
DVZ14,2014-09-17 02:00,17,17.1,17.2,16.95,16.95,591
DVZ14,2014-09-17 02:30,17,16.95,17,16.95,17,110
DVZ14,2014-09-17 03:00,17,17,17.1,17,17.05,516
DVZ14,2014-09-17 03:30,17,17.05,17.05,17,17,55
DVZ14,2014-09-17 04:00,17,17,17,17,17,4
DVZ14,2014-09-17 04:30,17,17.05,17.05,16.95,16.95,38
DVZ14,2014-09-17 05:00,17,16.95,17,16.95,16.95,52
DVZ14,2014-09-17 05:30,17,17,17,17,17,3
DVZ14,2014-09-17 07:00,17,17,17,17,17,50
DVZ14,2014-09-17 07:30,17,16.95,16.95,16.95,16.95,20
DVZ14,2014-09-17 08:00,17,16.95,16.95,16.95,16.95,10
DVZ14,2014-09-17 08:30,17,16.9,16.9,16.9,16.9,34
DVZ14,2014-09-17 09:00,17,16.9,16.95,16.9,16.95,160
DVZ14,2014-09-17 09:30,17,16.95,17,16.95,17,70
DVZ14,2014-09-17 10:00,17,17.05,17.05,17,17,18
DVZ14,2014-09-18 02:00,18,16.95,17,16.95,17,8
DVZ14,2014-09-18 02:30,18,17.05,17.05,17.05,17.05,5
DVZ14,2014-09-18 03:00,18,17.05,17.05,16.9,16.9,26
DVZ14,2014-09-18 04:00,18,16.9,16.95,16.9,16.95,53
DVZ14,2014-09-18 04:30,18,16.9,16.9,16.9,16.9,23
DVZ14,2014-09-18 05:00,18,16.85,16.85,16.85,16.85,3
DVZ14,2014-09-18 06:30,18,16.9,16.9,16.9,16.9,100
DVZ14,2014-09-18 07:00,18,16.9,16.9,16.9,16.9,135
DVZ14,2014-09-18 07:30,18,16.9,16.9,16.9,16.9,16
DVZ14,2014-09-18 08:00,18,16.9,16.9,16.9,16.9,75
DVZ14,2014-09-18 08:30,18,16.9,16.9,16.85,16.85,5
DVZ14,2014-09-18 09:00,18,16.9,16.9,16.85,16.85,14
DVZ14,2014-09-18 09:30,18,16.95,16.95,16.9,16.9,221
DVZ14,2014-09-18 10:00,18,16.9,16.95,16.9,16.95,19
DVZ14,2014-09-19 02:00,19,16.8,16.8,16.75,16.75,21
DVZ14,2014-09-19 02:30,19,16.8,16.8,16.8,16.8,1
DVZ14,2014-09-19 03:00,19,16.75,16.75,16.65,16.65,444
DVZ14,2014-09-19 03:30,19,16.65,16.65,16.6,16.6,23
DVZ14,2014-09-19 04:00,19,16.6,16.6,16.55,16.55,135
DVZ14,2014-09-19 04:30,19,16.55,16.55,16.55,16.55,19
DVZ14,2014-09-19 05:00,19,16.6,16.6,16.55,16.55,31
DVZ14,2014-09-19 05:30,19,16.6,16.6,16.6,16.6,19
DVZ14,2014-09-19 06:00,19,16.65,16.65,16.65,16.65,83
DVZ14,2014-09-19 06:30,19,16.7,16.7,16.7,16.7,10
DVZ14,2014-09-19 07:00,19,16.7,16.7,16.7,16.7,12
DVZ14,2014-09-19 07:30,19,16.65,16.65,16.65,16.65,237
DVZ14,2014-09-19 08:00,19,16.65,16.65,16.6,16.6,467
DVZ14,2014-09-19 08:30,19,16.65,16.65,16.55,16.55,792
DVZ14,2014-09-19 09:00,19,16.6,16.6,16.6,16.6,154
DVZ14,2014-09-19 09:30,19,16.65,16.7,16.65,16.7,593
DVZ14,2014-09-19 10:00,19,16.65,16.65,16.65,16.65,21
DVZ14,2014-09-22 02:00,22,16.9,16.9,16.85,16.85,39
DVZ14,2014-09-22 03:00,22,16.85,16.85,16.8,16.8,123
DVZ14,2014-09-22 03:30,22,16.8,16.85,16.8,16.8,18
DVZ14,2014-09-22 04:00,22,16.8,16.85,16.8,16.85,42
DVZ14,2014-09-22 04:30,22,16.85,16.85,16.8,16.8,110
DVZ14,2014-09-22 05:00,22,16.8,16.8,16.8,16.8,22
DVZ14,2014-09-22 05:30,22,16.8,16.8,16.8,16.8,2
DVZ14,2014-09-22 06:00,22,16.8,16.8,16.8,16.8,25
DVZ14,2014-09-22 06:30,22,16.8,16.8,16.8,16.8,5
DVZ14,2014-09-22 07:00,22,16.75,16.75,16.75,16.75,110
DVZ14,2014-09-22 07:30,22,16.8,16.8,16.8,16.8,12
DVZ14,2014-09-22 08:30,22,16.75,16.75,16.7,16.75,523
DVZ14,2014-09-22 09:00,22,16.75,16.8,16.75,16.8,106
DVZ14,2014-09-22 09:30,22,16.8,16.95,16.8,16.95,195
DVZ14,2014-09-22 10:00,22,16.9,16.9,16.85,16.85,11
DVZ14,2014-09-23 02:00,23,16.95,17.05,16.95,17.05,51
DVZ14,2014-09-23 02:30,23,17.1,17.2,17.1,17.2,776
DVZ14,2014-09-23 03:00,23,17.25,17.25,17.15,17.15,53
DVZ14,2014-09-23 03:30,23,17.15,17.15,17.15,17.15,2
DVZ14,2014-09-23 04:00,23,17.15,17.15,17.15,17.15,60
DVZ14,2014-09-23 04:30,23,17.1,17.15,17.1,17.15,19
DVZ14,2014-09-23 05:00,23,17.1,17.1,17.1,17.1,138
DVZ14,2014-09-23 05:30,23,17.15,17.15,17.1,17.1,264
DVZ14,2014-09-23 06:00,23,17.1,17.15,17.1,17.15,282
DVZ14,2014-09-23 06:30,23,17.15,17.15,17.15,17.15,66
DVZ14,2014-09-23 07:00,23,17.15,17.15,17.15,17.15,180
DVZ14,2014-09-23 07:30,23,17.2,17.2,17.1,17.1,123
DVZ14,2014-09-23 08:00,23,17.1,17.1,17.1,17.1,2
DVZ14,2014-09-23 08:30,23,17.1,17.1,17.05,17.05,47
DVZ14,2014-09-23 09:00,23,17.05,17.1,17.05,17.05,344
DVZ14,2014-09-23 09:30,23,17.15,17.15,17.15,17.15,383
DVZ14,2014-09-23 10:00,23,17.15,17.2,17.15,17.15,239
DVZ14,2014-09-24 02:00,24,17.3,17.35,17.25,17.3,78
DVZ14,2014-09-24 02:30,24,17.35,17.45,17.35,17.45,131
DVZ14,2014-09-24 03:00,24,17.35,17.35,17.2,17.2,1179
DVZ14,2014-09-24 03:30,24,17.2,17.25,17.15,17.2,472
DVZ14,2014-09-24 04:00,24,17.15,17.15,17.15,17.15,454
DVZ14,2014-09-24 04:30,24,17.15,17.15,17.15,17.15,61
DVZ14,2014-09-24 05:00,24,17.15,17.15,17.15,17.15,379
DVZ14,2014-09-24 05:30,24,17.15,17.15,17.15,17.15,1
DVZ14,2014-09-24 06:30,24,17.2,17.2,17.15,17.15,323
DVZ14,2014-09-24 07:00,24,17.15,17.15,17.15,17.15,104
DVZ14,2014-09-24 07:30,24,17.15,17.15,17.15,17.15,170
DVZ14,2014-09-24 08:00,24,17.2,17.2,17.2,17.2,175
DVZ14,2014-09-24 08:30,24,17.2,17.25,17.15,17.25,730
DVZ14,2014-09-24 09:00,24,17.2,17.3,17.2,17.3,31
DVZ14,2014-09-24 09:30,24,17.3,17.3,17.2,17.2,8
DVZ14,2014-09-24 10:00,24,17.2,17.2,17,17,282
DVZ14,2014-09-24 10:30,24,17,17,17,17,10
DVZ14,2014-09-25 02:00,25,17,17,16.9,17,545
DVZ14,2014-09-25 02:30,25,16.95,16.95,16.95,16.95,4
DVZ14,2014-09-25 03:00,25,16.9,16.9,16.9,16.9,11
DVZ14,2014-09-25 04:00,25,16.95,16.95,16.95,16.95,407
DVZ14,2014-09-25 04:30,25,16.95,16.95,16.95,16.95,197
DVZ14,2014-09-25 05:00,25,16.95,16.95,16.95,16.95,404
DVZ14,2014-09-25 05:30,25,16.95,16.95,16.95,16.95,204
DVZ14,2014-09-25 06:30,25,16.9,16.9,16.9,16.9,10
DVZ14,2014-09-25 07:00,25,16.95,16.95,16.95,16.95,11
DVZ14,2014-09-25 07:30,25,17,17,17,17,255
DVZ14,2014-09-25 08:00,25,17.05,17.1,17.05,17.1,30
DVZ14,2014-09-25 08:30,25,17.1,17.45,17.1,17.45,1317
DVZ14,2014-09-25 09:00,25,17.35,17.45,17.3,17.3,330
DVZ14,2014-09-25 09:30,25,17.35,17.65,17.35,17.4,1287
DVZ14,2014-09-25 10:00,25,17.35,17.5,17.35,17.35,426
DVZ14,2014-09-26 02:00,26,17.5,17.55,17.5,17.55,28
DVZ14,2014-09-26 02:30,26,17.5,17.5,17.45,17.45,16
DVZ14,2014-09-26 03:00,26,17.5,17.5,17.45,17.45,257
DVZ14,2014-09-26 03:30,26,17.5,17.5,17.5,17.5,5
DVZ14,2014-09-26 04:00,26,17.5,17.5,17.3,17.35,339
DVZ14,2014-09-26 04:30,26,17.35,17.35,17.35,17.35,7
DVZ14,2014-09-26 05:00,26,17.35,17.35,17.35,17.35,647
DVZ14,2014-09-26 06:00,26,17.35,17.35,17.35,17.35,50
DVZ14,2014-09-26 06:30,26,17.35,17.35,17.35,17.35,34
DVZ14,2014-09-26 07:00,26,17.3,17.3,17.3,17.3,104
DVZ14,2014-09-26 07:30,26,17.3,17.4,17.3,17.4,104
DVZ14,2014-09-26 08:00,26,17.45,17.5,17.45,17.5,288
DVZ14,2014-09-26 08:30,26,17.45,17.45,17.4,17.45,162
DVZ14,2014-09-26 09:00,26,17.4,17.45,17.35,17.4,288
DVZ14,2014-09-26 09:30,26,17.35,17.35,17.3,17.3,613
DVZ14,2014-09-26 10:00,26,17.35,17.45,17.35,17.4,523
DVZ14,2014-09-26 10:30,26,17.4,17.4,17.4,17.4,1
DVZ14,2014-09-29 02:00,29,17.35,17.5,17.25,17.45,173
DVZ14,2014-09-29 02:30,29,17.5,17.6,17.5,17.5,1057
DVZ14,2014-09-29 03:30,29,17.5,17.5,17.5,17.5,2
DVZ14,2014-09-29 04:00,29,17.55,17.55,17.55,17.55,2
DVZ14,2014-09-29 05:00,29,17.6,17.6,17.6,17.6,10
DVZ14,2014-09-29 05:30,29,17.6,17.6,17.6,17.6,33
DVZ14,2014-09-29 06:00,29,17.65,17.7,17.65,17.7,424
DVZ14,2014-09-29 06:30,29,17.65,17.65,17.65,17.65,11
DVZ14,2014-09-29 07:00,29,17.6,17.6,17.6,17.6,10
DVZ14,2014-09-29 07:30,29,17.6,17.7,17.6,17.7,14
DVZ14,2014-09-29 08:00,29,17.75,17.75,17.75,17.75,148
DVZ14,2014-09-29 08:30,29,17.75,17.85,17.7,17.75,93
DVZ14,2014-09-29 09:00,29,17.75,17.8,17.65,17.75,685
DVZ14,2014-09-29 09:30,29,17.6,17.65,17.6,17.65,358
DVZ14,2014-09-29 10:00,29,17.7,17.7,17.55,17.55,173
DVZ14,2014-09-30 02:00,30,17.6,17.7,17.55,17.7,637
DVZ14,2014-09-30 02:30,30,17.7,17.7,17.6,17.65,163
DVZ14,2014-09-30 03:00,30,17.65,17.7,17.65,17.7,156
DVZ14,2014-09-30 03:30,30,17.7,17.7,17.7,17.7,259
DVZ14,2014-09-30 04:00,30,17.65,17.65,17.55,17.55,362
DVZ14,2014-09-30 04:30,30,17.6,17.65,17.6,17.6,174
DVZ14,2014-09-30 05:30,30,17.6,17.65,17.6,17.65,17
DVZ14,2014-09-30 06:00,30,17.6,17.6,17.6,17.6,422
DVZ14,2014-09-30 06:30,30,17.6,17.6,17.6,17.6,10
DVZ14,2014-09-30 07:00,30,17.65,17.65,17.6,17.6,1398
DVZ14,2014-09-30 07:30,30,17.6,17.7,17.6,17.7,1015
DVZ14,2014-09-30 08:00,30,17.7,17.75,17.7,17.7,1750
DVZ14,2014-09-30 08:30,30,17.75,17.85,17.7,17.85,310
DVZ14,2014-09-30 09:00,30,17.85,17.9,17.85,17.85,1093
DVZ14,2014-09-30 09:30,30,17.75,17.75,17.65,17.65,39
DVZ14,2014-09-30 10:00,30,17.65,17.7,17.55,17.55,912
DVZ14,2014-09-30 10:30,30,17.6,17.6,17.6,17.6,16
DVZ14,2014-10-01 02:00,1,17.7,17.75,17.7,17.75,223
DVZ14,2014-10-01 02:30,1,17.7,17.8,17.65,17.8,789
DVZ14,2014-10-01 03:00,1,17.75,17.85,17.75,17.8,1203
DVZ14,2014-10-01 03:30,1,17.8,17.8,17.75,17.75,276
DVZ14,2014-10-01 04:00,1,17.7,17.7,17.7,17.7,4
DVZ14,2014-10-01 04:30,1,17.75,17.75,17.75,17.75,2
DVZ14,2014-10-01 05:30,1,17.75,17.75,17.7,17.75,65
DVZ14,2014-10-01 06:00,1,17.75,17.8,17.75,17.8,25
DVZ14,2014-10-01 06:30,1,17.85,17.9,17.85,17.9,554
DVZ14,2014-10-01 07:00,1,17.9,17.95,17.9,17.9,729
DVZ14,2014-10-01 07:30,1,17.95,17.95,17.95,17.95,904
DVZ14,2014-10-01 08:00,1,17.9,17.9,17.9,17.9,12
DVZ14,2014-10-01 08:30,1,17.9,18.15,17.9,18.05,553
DVZ14,2014-10-01 09:00,1,18.05,18.15,18.05,18.1,370
DVZ14,2014-10-01 09:30,1,18.1,18.2,18,18,542
DVZ14,2014-10-01 10:00,1,18,18.15,18,18.1,420
DVZ14,2014-10-02 02:00,2,18.15,18.3,18.15,18.3,36
DVZ14,2014-10-02 02:30,2,18.35,18.35,18.2,18.2,142
DVZ14,2014-10-02 03:00,2,18.3,18.35,18.3,18.35,569
DVZ14,2014-10-02 03:30,2,18.35,18.35,18.35,18.35,10
DVZ14,2014-10-02 04:00,2,18.3,18.3,18.25,18.25,70
DVZ14,2014-10-02 04:30,2,18.25,18.25,18.2,18.2,40
DVZ14,2014-10-02 05:00,2,18.15,18.15,18.1,18.1,299
DVZ14,2014-10-02 05:30,2,18.15,18.15,18.1,18.1,11
DVZ14,2014-10-02 06:00,2,18.1,18.1,18.1,18.1,1
DVZ14,2014-10-02 06:30,2,18.05,18.05,18.05,18.05,34
DVZ14,2014-10-02 07:30,2,18.05,18.1,18,18.1,261
DVZ14,2014-10-02 08:00,2,18.1,18.25,18.1,18.25,142
DVZ14,2014-10-02 08:30,2,18.15,18.25,18.1,18.15,696
DVZ14,2014-10-02 09:00,2,18.2,18.35,18.2,18.25,216
DVZ14,2014-10-02 09:30,2,18.3,18.5,18.3,18.5,87
DVZ14,2014-10-02 10:00,2,18.45,18.5,18.4,18.5,147
DVZ14,2014-10-03 02:00,3,18.25,18.25,18,18.2,312
DVZ14,2014-10-03 02:30,3,18.1,18.3,18.1,18.3,793
DVZ14,2014-10-03 03:00,3,18.25,18.25,18.2,18.25,132
DVZ14,2014-10-03 03:30,3,18.25,18.25,18.2,18.25,186
DVZ14,2014-10-03 04:00,3,18.25,18.25,18.25,18.25,262
DVZ14,2014-10-03 04:30,3,18.25,18.35,18.25,18.35,591
DVZ14,2014-10-03 05:00,3,18.3,18.3,18.25,18.3,7
DVZ14,2014-10-03 05:30,3,18.3,18.35,18.3,18.35,277
DVZ14,2014-10-03 06:00,3,18.35,18.35,18.35,18.35,10
DVZ14,2014-10-03 06:30,3,18.3,18.3,18.25,18.25,505
DVZ14,2014-10-03 07:00,3,18.25,18.25,18.15,18.15,567
DVZ14,2014-10-03 07:30,3,18.1,18.15,17.95,18.15,476
DVZ14,2014-10-03 08:00,3,18.1,18.1,18.1,18.1,770
DVZ14,2014-10-03 08:30,3,18.1,18.1,17.95,17.95,1321
DVZ14,2014-10-03 09:00,3,17.95,18.05,17.9,18.05,721
DVZ14,2014-10-03 09:30,3,18.05,18.05,18,18,596
DVZ14,2014-10-03 10:00,3,17.95,18,17.9,18,753
DVZ14,2014-10-06 02:00,6,17.7,17.8,17.7,17.75,212
DVZ14,2014-10-06 02:30,6,17.75,17.75,17.7,17.7,518
DVZ14,2014-10-06 03:00,6,17.7,17.7,17.6,17.6,822
DVZ14,2014-10-06 03:30,6,17.6,17.7,17.6,17.7,1383
DVZ14,2014-10-06 04:00,6,17.7,17.7,17.7,17.7,269
DVZ14,2014-10-06 04:30,6,17.7,17.75,17.7,17.75,260
DVZ14,2014-10-06 05:00,6,17.7,17.7,17.7,17.7,3
DVZ14,2014-10-06 05:30,6,17.7,17.7,17.7,17.7,17
DVZ14,2014-10-06 06:00,6,17.65,17.65,17.65,17.65,20
DVZ14,2014-10-06 06:30,6,17.65,17.7,17.65,17.7,413
DVZ14,2014-10-06 07:00,6,17.65,17.65,17.6,17.6,8
DVZ14,2014-10-06 07:30,6,17.6,17.6,17.6,17.6,397
DVZ14,2014-10-06 08:00,6,17.6,17.6,17.6,17.6,278
DVZ14,2014-10-06 08:30,6,17.6,17.6,17.55,17.6,2590
DVZ14,2014-10-06 09:00,6,17.55,17.65,17.55,17.65,1070
DVZ14,2014-10-06 09:30,6,17.65,17.8,17.6,17.8,846
DVZ14,2014-10-06 10:00,6,17.7,17.8,17.7,17.8,1420
DVZ14,2014-10-07 02:00,7,18.05,18.1,18.05,18.1,185
DVZ14,2014-10-07 02:30,7,18.1,18.2,18.1,18.2,750
DVZ14,2014-10-07 03:30,7,18.2,18.25,18.15,18.2,127
DVZ14,2014-10-07 04:00,7,18.2,18.25,18.2,18.25,83
DVZ14,2014-10-07 04:30,7,18.2,18.25,18.2,18.25,180
DVZ14,2014-10-07 05:00,7,18.25,18.3,18.25,18.25,98
DVZ14,2014-10-07 05:30,7,18.3,18.3,18.3,18.3,5
DVZ14,2014-10-07 06:00,7,18.25,18.3,18.25,18.3,53
DVZ14,2014-10-07 06:30,7,18.3,18.3,18.25,18.25,14
DVZ14,2014-10-07 07:00,7,18.25,18.25,18.2,18.25,122
DVZ14,2014-10-07 07:30,7,18.25,18.25,18.25,18.25,220
DVZ14,2014-10-07 08:00,7,18.25,18.3,18.25,18.3,725
DVZ14,2014-10-07 08:30,7,18.35,18.4,18.35,18.4,123
DVZ14,2014-10-07 09:00,7,18.35,18.35,18.3,18.3,113
DVZ14,2014-10-07 09:30,7,18.25,18.3,18.25,18.3,58
DVZ14,2014-10-07 10:00,7,18.35,18.4,18.35,18.35,75
DVZ14,2014-10-07 10:30,7,18.35,18.35,18.35,18.35,30
DVZ14,2014-10-08 02:00,8,18.5,18.7,18.5,18.5,610
DVZ14,2014-10-08 02:30,8,18.5,18.6,18.45,18.55,923
DVZ14,2014-10-08 03:00,8,18.55,18.55,18.5,18.5,238
DVZ14,2014-10-08 03:30,8,18.55,18.65,18.55,18.6,73
DVZ14,2014-10-08 04:00,8,18.6,18.7,18.6,18.65,13
DVZ14,2014-10-08 04:30,8,18.65,18.65,18.65,18.65,23
DVZ14,2014-10-08 05:00,8,18.65,18.65,18.6,18.65,108
DVZ14,2014-10-08 05:30,8,18.65,18.65,18.5,18.5,741
DVZ14,2014-10-08 06:00,8,18.5,18.5,18.45,18.45,1714
DVZ14,2014-10-08 06:30,8,18.4,18.45,18.35,18.35,143
DVZ14,2014-10-08 07:00,8,18.4,18.5,18.4,18.4,279
DVZ14,2014-10-08 07:30,8,18.5,18.55,18.45,18.5,269
DVZ14,2014-10-08 08:00,8,18.5,18.55,18.5,18.55,244
DVZ14,2014-10-08 08:30,8,18.55,18.55,18.4,18.55,681
DVZ14,2014-10-08 09:00,8,18.55,18.6,18.45,18.45,997
DVZ14,2014-10-08 09:30,8,18.45,18.55,18.45,18.55,232
DVZ14,2014-10-08 10:00,8,18.6,18.6,18.4,18.45,876
DVZ14,2014-10-08 10:30,8,18.45,18.45,18.45,18.45,2
DVZ14,2014-10-09 02:00,9,17.85,17.9,17.6,17.75,781
DVZ14,2014-10-09 02:30,9,17.8,17.85,17.75,17.75,242
DVZ14,2014-10-09 03:00,9,17.75,17.8,17.75,17.8,20
DVZ14,2014-10-09 03:30,9,17.75,17.85,17.75,17.85,82
DVZ14,2014-10-09 04:00,9,17.8,17.8,17.8,17.8,131
DVZ14,2014-10-09 04:30,9,17.8,17.85,17.8,17.85,20
DVZ14,2014-10-09 05:00,9,17.85,17.9,17.8,17.9,305
DVZ14,2014-10-09 05:30,9,17.9,17.9,17.85,17.9,1163
DVZ14,2014-10-09 06:00,9,17.9,18,17.9,17.95,402
DVZ14,2014-10-09 06:30,9,18,18.1,18,18.1,799
DVZ14,2014-10-09 07:00,9,18.05,18.05,18,18,19
DVZ14,2014-10-09 07:30,9,17.95,17.95,17.8,17.85,179
DVZ14,2014-10-09 08:00,9,17.85,17.9,17.8,17.8,54
DVZ14,2014-10-09 08:30,9,17.75,18,17.75,18,196
DVZ14,2014-10-09 09:00,9,18,18,17.9,17.95,66
DVZ14,2014-10-09 09:30,9,18,18.1,18,18,385
DVZ14,2014-10-09 10:00,9,17.95,18.1,17.95,18,400
DVZ14,2014-10-10 02:00,10,18.25,18.25,18.05,18.15,553
DVZ14,2014-10-10 02:30,10,18.1,18.15,18.05,18.15,343
DVZ14,2014-10-10 03:00,10,18.15,18.35,18.15,18.3,415
DVZ14,2014-10-10 03:30,10,18.3,18.4,18.25,18.4,346
DVZ14,2014-10-10 04:00,10,18.4,18.55,18.4,18.55,168
DVZ14,2014-10-10 04:30,10,18.6,18.6,18.55,18.55,16
DVZ14,2014-10-10 05:00,10,18.65,18.7,18.65,18.7,141
DVZ14,2014-10-10 05:30,10,18.6,18.65,18.6,18.6,136
DVZ14,2014-10-10 06:00,10,18.6,18.6,18.45,18.55,507
DVZ14,2014-10-10 06:30,10,18.5,18.55,18.45,18.55,20
DVZ14,2014-10-10 07:00,10,18.6,18.6,18.55,18.55,13
DVZ14,2014-10-10 07:30,10,18.5,18.5,18.35,18.4,355
DVZ14,2014-10-10 08:00,10,18.4,18.5,18.35,18.5,42
DVZ14,2014-10-10 08:30,10,18.55,18.55,18.35,18.45,351
DVZ14,2014-10-10 09:00,10,18.6,18.75,18.6,18.75,2424
DVZ14,2014-10-10 09:30,10,18.75,18.8,18.6,18.6,2535
DVZ14,2014-10-10 10:00,10,18.6,18.8,18.6,18.75,730
DVZ14,2014-10-13 02:00,13,19.25,19.6,19.25,19.35,951
DVZ14,2014-10-13 02:30,13,19.3,19.4,19.15,19.2,1409
DVZ14,2014-10-13 03:00,13,19.2,19.2,19.1,19.1,461
DVZ14,2014-10-13 03:30,13,19.05,19.15,18.9,19,728
DVZ14,2014-10-13 04:00,13,19,19.1,18.95,19.1,1101
DVZ14,2014-10-13 04:30,13,19.15,19.25,19.1,19.1,572
DVZ14,2014-10-13 05:00,13,19.1,19.15,19.1,19.15,4
DVZ14,2014-10-13 05:30,13,19.1,19.1,19,19,241
DVZ14,2014-10-13 06:00,13,19,19.15,19,19.15,15
DVZ14,2014-10-13 06:30,13,19.15,19.15,19.15,19.15,288
DVZ14,2014-10-13 07:00,13,19.15,19.15,19.15,19.15,39
DVZ14,2014-10-13 07:30,13,19.1,19.1,19.05,19.1,19
DVZ14,2014-10-13 08:00,13,19.05,19.15,19.05,19.1,780
DVZ14,2014-10-13 08:30,13,19.1,19.4,19,19.25,1265
DVZ14,2014-10-13 09:00,13,19.2,19.4,19.15,19.35,2278
DVZ14,2014-10-13 09:30,13,19.45,19.45,19.3,19.3,153
DVZ14,2014-10-13 10:00,13,19.3,19.45,19.2,19.4,1358
DVZ14,2014-10-14 02:00,14,20,20,19.85,19.9,424
DVZ14,2014-10-14 02:30,14,19.95,19.95,19.8,19.85,410
DVZ14,2014-10-14 03:00,14,19.9,19.95,19.8,19.8,211
DVZ14,2014-10-14 03:30,14,19.85,20.1,19.85,20.1,1397
DVZ14,2014-10-14 04:00,14,20.1,20.25,20.1,20.2,372
DVZ14,2014-10-14 04:30,14,20.2,20.35,20.05,20.1,553
DVZ14,2014-10-14 05:00,14,20.05,20.1,19.95,20.05,259
DVZ14,2014-10-14 05:30,14,19.95,20.1,19.95,20.1,259
DVZ14,2014-10-14 06:00,14,20,20.1,20,20.05,1062
DVZ14,2014-10-14 06:30,14,20.1,20.1,19.95,20,962
DVZ14,2014-10-14 07:00,14,20,20,19.85,19.9,1097
DVZ14,2014-10-14 07:30,14,19.95,20,19.9,19.95,1212
DVZ14,2014-10-14 08:00,14,19.95,19.95,19.85,19.85,300
DVZ14,2014-10-14 08:30,14,19.9,20.05,19.65,20,1582
DVZ14,2014-10-14 09:00,14,19.95,20,19.85,19.9,481
DVZ14,2014-10-14 09:30,14,19.95,20,19.8,19.95,1130
DVZ14,2014-10-14 10:00,14,19.95,19.95,19.6,19.9,2109
DVZ14,2014-10-15 02:00,15,20.2,20.35,20,20.05,782
DVZ14,2014-10-15 02:30,15,20,20.2,20,20.2,785
DVZ14,2014-10-15 03:00,15,20.2,20.2,20.05,20.05,278
DVZ14,2014-10-15 03:30,15,20.05,20.45,20.05,20.4,155
DVZ14,2014-10-15 04:00,15,20.3,20.45,20.25,20.3,109
DVZ14,2014-10-15 04:30,15,20.35,20.35,20.1,20.15,83
DVZ14,2014-10-15 05:00,15,20.2,20.2,20.15,20.2,326
DVZ14,2014-10-15 05:30,15,20.2,20.25,20.1,20.2,383
DVZ14,2014-10-15 06:00,15,20.15,20.45,20.15,20.4,659
DVZ14,2014-10-15 06:30,15,20.45,20.7,20.4,20.7,325
DVZ14,2014-10-15 07:00,15,20.8,20.85,20.5,20.5,136
DVZ14,2014-10-15 07:30,15,20.5,21.1,20.5,21.05,882
DVZ14,2014-10-15 08:00,15,20.75,21.1,20.65,21.1,1330
DVZ14,2014-10-15 08:30,15,20.95,21.75,20.85,20.85,995
DVZ14,2014-10-15 09:00,15,20.9,21.05,20.75,21,375
DVZ14,2014-10-15 09:30,15,21.1,21.25,21.05,21.15,466
DVZ14,2014-10-15 10:00,15,21.05,21.7,20.95,21.6,699
DVZ14,2014-10-16 02:00,16,21,21.1,20.9,21,1132
DVZ14,2014-10-16 02:30,16,21.05,21.45,21,21.2,891
DVZ14,2014-10-16 03:00,16,21.4,21.5,21.4,21.4,49
DVZ14,2014-10-16 03:30,16,21.4,21.4,21.25,21.4,342
DVZ14,2014-10-16 04:00,16,21.45,21.85,21.4,21.85,1013
DVZ14,2014-10-16 04:30,16,21.85,22.75,21.8,22.45,753
DVZ14,2014-10-16 05:00,16,22.4,22.9,22.05,22.2,661
DVZ14,2014-10-16 05:30,16,22.15,22.65,22.05,22.3,403
DVZ14,2014-10-16 06:00,16,22.3,22.7,22.3,22.5,195
DVZ14,2014-10-16 06:30,16,22.5,22.6,22.25,22.4,117
DVZ14,2014-10-16 07:00,16,22.4,22.45,22.1,22.1,453
DVZ14,2014-10-16 07:30,16,22.2,22.55,22.2,22.35,989
DVZ14,2014-10-16 08:00,16,22.2,22.2,22.05,22.05,52
DVZ14,2014-10-16 08:30,16,22.05,22.05,21.55,21.8,358
DVZ14,2014-10-16 09:00,16,21.75,22,21.3,21.8,590
DVZ14,2014-10-16 09:30,16,21.65,21.65,20.65,21.05,335
DVZ14,2014-10-16 10:00,16,21.2,21.2,20.7,20.8,735
DVZ14,2014-10-17 02:00,17,20.5,20.8,20.5,20.65,657
DVZ14,2014-10-17 02:30,17,20.55,20.55,20.25,20.25,374
DVZ14,2014-10-17 03:00,17,20.2,20.2,20.05,20.15,332
DVZ14,2014-10-17 03:30,17,20.15,20.15,20.1,20.1,239
DVZ14,2014-10-17 04:00,17,20.1,20.1,19.95,20,108
DVZ14,2014-10-17 04:30,17,20.1,20.25,20.1,20.25,206
DVZ14,2014-10-17 05:00,17,20.2,20.2,20.1,20.2,150
DVZ14,2014-10-17 05:30,17,20.2,20.35,20.2,20.35,1712
DVZ14,2014-10-17 06:00,17,20.4,20.4,20.4,20.4,109
DVZ14,2014-10-17 07:00,17,20.25,20.25,20.15,20.15,77
DVZ14,2014-10-17 07:30,17,20.15,20.15,20,20.05,133
DVZ14,2014-10-17 08:00,17,20,20,19.85,19.85,233
DVZ14,2014-10-17 08:30,17,19.85,20.05,19.65,19.65,63
DVZ14,2014-10-17 09:00,17,19.75,19.8,19.55,19.75,179
DVZ14,2014-10-17 09:30,17,19.75,19.95,19.75,19.75,72
DVZ14,2014-10-17 10:00,17,19.85,20,19.75,19.95,497
DVZ14,2014-10-17 10:30,17,20,20,20,20,22
DVZ14,2014-10-20 02:00,20,20.1,20.2,20.05,20.05,24
DVZ14,2014-10-20 02:30,20,20,20.35,20,20.35,77
DVZ14,2014-10-20 03:00,20,20.15,20.35,20.1,20.2,325
DVZ14,2014-10-20 03:30,20,20.2,20.3,20.15,20.3,302
DVZ14,2014-10-20 04:00,20,20.35,20.35,20.15,20.15,35
DVZ14,2014-10-20 04:30,20,20.2,20.3,20.15,20.2,53
DVZ14,2014-10-20 05:00,20,20.15,20.25,20.15,20.2,47
DVZ14,2014-10-20 05:30,20,20.2,20.3,20.2,20.25,172
DVZ14,2014-10-20 06:00,20,20.35,20.5,20.35,20.5,217
DVZ14,2014-10-20 06:30,20,20.35,20.5,20.35,20.5,27
DVZ14,2014-10-20 07:00,20,20.45,20.5,20.4,20.4,39
DVZ14,2014-10-20 07:30,20,20.4,20.4,20.4,20.4,2
DVZ14,2014-10-20 08:00,20,20.5,20.6,20.45,20.45,118
DVZ14,2014-10-20 08:30,20,20.4,20.4,20.25,20.4,444
DVZ14,2014-10-20 09:00,20,20.3,20.4,19.95,19.95,506
DVZ14,2014-10-20 09:30,20,20,20.1,20,20.05,327
DVZ14,2014-10-20 10:00,20,20.05,20.1,19.8,19.9,1510
DVZ14,2014-10-21 02:00,21,19.65,19.9,19.6,19.6,826
DVZ14,2014-10-21 02:30,21,19.65,19.7,19.45,19.5,43
DVZ14,2014-10-21 03:00,21,19.7,19.7,19.55,19.6,258
DVZ14,2014-10-21 03:30,21,19.55,19.55,19.5,19.5,125
DVZ14,2014-10-21 04:00,21,19.55,19.55,19.5,19.5,244
DVZ14,2014-10-21 04:30,21,19.45,19.5,19.4,19.4,231
DVZ14,2014-10-21 05:00,21,19.4,19.4,19.15,19.2,111
DVZ14,2014-10-21 05:30,21,19.2,19.2,19.1,19.1,415
DVZ14,2014-10-21 06:00,21,19,19.05,19,19.05,310
DVZ14,2014-10-21 06:30,21,19.05,19.2,19.05,19.2,136
DVZ14,2014-10-21 07:00,21,19.3,19.4,19.15,19.2,1087
DVZ14,2014-10-21 07:30,21,19.2,19.2,19.1,19.1,381
DVZ14,2014-10-21 08:00,21,19.1,19.15,19,19.05,36
DVZ14,2014-10-21 08:30,21,19.15,19.15,19,19.05,166
DVZ14,2014-10-21 09:00,21,19.1,19.1,18.85,18.9,423
DVZ14,2014-10-21 09:30,21,18.8,18.95,18.8,18.9,160
DVZ14,2014-10-21 10:00,21,18.9,18.95,18.85,18.85,1386
DVZ14,2014-10-22 02:00,22,18.7,18.7,18.45,18.55,852
DVZ14,2014-10-22 02:30,22,18.6,18.7,18.55,18.65,140
DVZ14,2014-10-22 03:00,22,18.65,18.85,18.65,18.85,291
DVZ14,2014-10-22 03:30,22,18.85,18.95,18.85,18.85,107
DVZ14,2014-10-22 04:00,22,18.75,18.85,18.75,18.85,43
DVZ14,2014-10-22 04:30,22,18.8,18.8,18.6,18.6,245
DVZ14,2014-10-22 05:00,22,18.7,18.8,18.7,18.75,34
DVZ14,2014-10-22 05:30,22,18.7,18.7,18.6,18.65,189
DVZ14,2014-10-22 06:00,22,18.6,18.7,18.6,18.65,241
DVZ14,2014-10-22 06:30,22,18.65,18.65,18.65,18.65,10
DVZ14,2014-10-22 07:00,22,18.6,18.65,18.55,18.55,315
DVZ14,2014-10-22 07:30,22,18.6,18.7,18.55,18.6,154
DVZ14,2014-10-22 08:00,22,18.6,18.6,18.55,18.55,108
DVZ14,2014-10-22 08:30,22,18.6,18.7,18.5,18.5,199
DVZ14,2014-10-22 09:00,22,18.55,18.65,18.5,18.55,265
DVZ14,2014-10-22 09:30,22,18.55,18.6,18.5,18.6,192
DVZ14,2014-10-22 10:00,22,18.6,18.6,18.4,18.55,651
DVZ14,2014-10-22 10:30,22,18.55,18.55,18.55,18.55,5
DVZ14,2014-10-23 02:00,23,18.85,19.1,18.85,19.1,607
DVZ14,2014-10-23 02:30,23,19.05,19.05,18.7,18.8,681
DVZ14,2014-10-23 03:00,23,18.75,18.75,18.45,18.65,890
DVZ14,2014-10-23 03:30,23,18.65,18.75,18.65,18.75,250
DVZ14,2014-10-23 04:00,23,18.65,18.75,18.65,18.75,19
DVZ14,2014-10-23 04:30,23,18.7,18.7,18.7,18.7,10
DVZ14,2014-10-23 05:00,23,18.7,18.75,18.7,18.75,28
DVZ14,2014-10-23 05:30,23,18.85,18.9,18.85,18.9,13
DVZ14,2014-10-23 06:00,23,18.85,18.85,18.85,18.85,3
DVZ14,2014-10-23 06:30,23,18.75,18.75,18.7,18.7,41
DVZ14,2014-10-23 07:00,23,18.6,18.65,18.5,18.6,288
DVZ14,2014-10-23 07:30,23,18.55,18.6,18.5,18.55,92
DVZ14,2014-10-23 08:00,23,18.55,18.6,18.55,18.55,39
DVZ14,2014-10-23 08:30,23,18.65,18.75,18.5,18.75,687
DVZ14,2014-10-23 09:00,23,18.65,18.65,18.55,18.65,162
DVZ14,2014-10-23 09:30,23,18.6,18.6,18.45,18.5,276
DVZ14,2014-10-23 10:00,23,18.5,18.6,18.45,18.5,871
DVZ14,2014-10-23 10:30,23,18.5,18.5,18.5,18.5,13
DVZ14,2014-10-24 02:00,24,18.7,18.8,18.65,18.8,501
DVZ14,2014-10-24 02:30,24,18.9,18.95,18.7,18.7,381
DVZ14,2014-10-24 03:00,24,18.75,18.9,18.75,18.85,166
DVZ14,2014-10-24 03:30,24,18.85,18.85,18.8,18.8,23
DVZ14,2014-10-24 04:00,24,18.85,18.85,18.8,18.85,34
DVZ14,2014-10-24 04:30,24,18.85,18.9,18.8,18.8,136
DVZ14,2014-10-24 05:00,24,18.8,18.9,18.75,18.85,103
DVZ14,2014-10-24 05:30,24,18.85,18.9,18.85,18.9,222
DVZ14,2014-10-24 06:00,24,18.8,18.9,18.8,18.9,61
DVZ14,2014-10-24 06:30,24,18.9,19,18.85,18.95,353
DVZ14,2014-10-24 07:00,24,18.85,18.85,18.85,18.85,29
DVZ14,2014-10-24 07:30,24,18.8,19,18.8,18.85,107
DVZ14,2014-10-24 08:00,24,18.8,18.8,18.7,18.7,26
DVZ14,2014-10-24 08:30,24,18.65,18.8,18.55,18.8,399
DVZ14,2014-10-24 09:00,24,18.85,19.25,18.85,19.05,701
DVZ14,2014-10-24 09:30,24,19.05,19.15,19,19.05,615
DVZ14,2014-10-24 10:00,24,19,19.15,18.8,18.8,1101
DVZ14,2014-10-24 10:30,24,18.8,18.8,18.8,18.8,64
DVZ14,2014-10-27 03:00,27,18.2,18.45,18.2,18.35,125
DVZ14,2014-10-27 03:30,27,18.4,18.75,18.4,18.75,246
DVZ14,2014-10-27 04:00,27,18.75,18.9,18.65,18.7,358
DVZ14,2014-10-27 04:30,27,18.7,18.95,18.7,18.85,597
DVZ14,2014-10-27 05:00,27,18.9,19.05,18.85,18.85,288
DVZ14,2014-10-27 05:30,27,18.8,18.95,18.8,18.95,304
DVZ14,2014-10-27 06:00,27,18.95,18.95,18.9,18.9,362
DVZ14,2014-10-27 06:30,27,18.95,18.95,18.9,18.9,623
DVZ14,2014-10-27 07:00,27,18.95,19,18.9,19,262
DVZ14,2014-10-27 07:30,27,19,19.2,19,19.15,1166
DVZ14,2014-10-27 08:00,27,19.2,19.3,19.2,19.25,472
DVZ14,2014-10-27 08:30,27,19.2,19.35,19.1,19.35,383
DVZ14,2014-10-27 09:00,27,19.4,19.4,19.15,19.15,91
DVZ14,2014-10-27 09:30,27,19.2,19.25,19,19.1,292
DVZ14,2014-10-27 10:00,27,19,19.05,18.9,19,92
DVZ14,2014-10-27 10:30,27,18.95,19.15,18.95,19.15,45
DVZ14,2014-10-27 11:00,27,19.1,19.15,19,19.05,1006
DVZ14,2014-10-27 11:30,27,19,19,19,19,39
DVZ14,2014-10-28 03:00,28,18.6,18.6,18.3,18.3,699
DVZ14,2014-10-28 03:30,28,18.35,18.45,18.35,18.35,265
DVZ14,2014-10-28 04:00,28,18.35,18.45,18.35,18.4,292
DVZ14,2014-10-28 04:30,28,18.35,18.35,18.3,18.35,110
DVZ14,2014-10-28 05:00,28,18.35,18.4,18.35,18.4,255
DVZ14,2014-10-28 05:30,28,18.4,18.4,18.3,18.3,102
DVZ14,2014-10-28 06:00,28,18.3,18.3,18.25,18.25,57
DVZ14,2014-10-28 06:30,28,18.2,18.2,18.15,18.2,194
DVZ14,2014-10-28 07:00,28,18.2,18.2,18.15,18.2,592
DVZ14,2014-10-28 07:30,28,18.25,18.35,18.2,18.3,1562
DVZ14,2014-10-28 08:00,28,18.25,18.25,18.2,18.2,36
DVZ14,2014-10-28 08:30,28,18.2,18.25,18.15,18.25,1196
DVZ14,2014-10-28 09:00,28,18.15,18.25,18.15,18.25,471
DVZ14,2014-10-28 09:30,28,18.2,18.2,18.2,18.2,117
DVZ14,2014-10-28 10:00,28,18.2,18.2,18.05,18.05,264
DVZ14,2014-10-28 10:30,28,18.05,18.1,18.05,18.1,493
DVZ14,2014-10-28 11:00,28,18.05,18.05,18,18.05,306
DVZ14,2014-10-28 11:30,28,18,18,18,18,1
DVZ14,2014-10-29 03:00,29,17.25,17.75,17.25,17.65,401
DVZ14,2014-10-29 03:30,29,17.75,17.8,17.7,17.75,155
DVZ14,2014-10-29 04:00,29,17.75,17.75,17.55,17.55,80
DVZ14,2014-10-29 04:30,29,17.6,17.65,17.6,17.65,503
DVZ14,2014-10-29 05:00,29,17.65,17.65,17.6,17.65,1417
DVZ14,2014-10-29 05:30,29,17.65,17.75,17.6,17.75,110
DVZ14,2014-10-29 06:00,29,17.75,17.8,17.75,17.8,297
DVZ14,2014-10-29 06:30,29,17.8,17.85,17.75,17.75,343
DVZ14,2014-10-29 07:00,29,17.75,17.75,17.75,17.75,251
DVZ14,2014-10-29 07:30,29,17.75,17.75,17.75,17.75,478
DVZ14,2014-10-29 08:00,29,17.75,17.75,17.65,17.7,833
DVZ14,2014-10-29 08:30,29,17.65,17.7,17.65,17.65,867
DVZ14,2014-10-29 09:00,29,17.7,17.9,17.7,17.85,644
DVZ14,2014-10-29 09:30,29,17.8,18.05,17.8,18.05,1255
DVZ14,2014-10-29 10:00,29,18.05,18.05,17.85,17.85,1047
DVZ14,2014-10-29 10:30,29,17.9,18,17.9,18,131
DVZ14,2014-10-29 11:00,29,18.05,18.2,18,18.05,589
DVZ14,2014-10-30 03:00,30,17.55,17.65,17.55,17.65,263
DVZ14,2014-10-30 03:30,30,17.6,17.8,17.6,17.75,42
DVZ14,2014-10-30 04:00,30,17.85,18.25,17.85,18.1,506
DVZ14,2014-10-30 04:30,30,18.15,18.35,18.1,18.25,832
DVZ14,2014-10-30 05:00,30,18.2,18.3,18.2,18.3,213
DVZ14,2014-10-30 05:30,30,18.3,18.6,18.3,18.35,510
DVZ14,2014-10-30 06:00,30,18.4,18.4,18.35,18.4,38
DVZ14,2014-10-30 06:30,30,18.45,18.55,18.45,18.45,298
DVZ14,2014-10-30 07:00,30,18.35,18.35,18.25,18.25,23
DVZ14,2014-10-30 07:30,30,18.2,18.25,18.1,18.25,90
DVZ14,2014-10-30 08:00,30,18.25,18.25,18.15,18.2,414
DVZ14,2014-10-30 08:30,30,18.2,18.25,18,18.25,460
DVZ14,2014-10-30 09:00,30,18.3,18.3,18.15,18.15,114
DVZ14,2014-10-30 09:30,30,18.1,18.2,18.1,18.2,73
DVZ14,2014-10-30 10:00,30,18.1,18.1,18.05,18.1,294
DVZ14,2014-10-30 10:30,30,18.1,18.1,17.95,18,751
DVZ14,2014-10-30 11:00,30,18,18.05,17.85,17.95,600
DVZ14,2014-10-31 03:00,31,17.7,17.7,17.45,17.45,1034
DVZ14,2014-10-31 03:30,31,17.45,17.45,17.35,17.35,168
DVZ14,2014-10-31 04:00,31,17.35,17.4,17.35,17.35,150
DVZ14,2014-10-31 04:30,31,17.3,17.45,17.3,17.3,49
DVZ14,2014-10-31 05:00,31,17.25,17.35,17.25,17.35,26
DVZ14,2014-10-31 05:30,31,17.35,17.35,17.3,17.3,9
DVZ14,2014-10-31 06:00,31,17.3,17.35,17.3,17.35,193
DVZ14,2014-10-31 06:30,31,17.35,17.35,17.25,17.25,29
DVZ14,2014-10-31 07:00,31,17.3,17.4,17.3,17.4,156
DVZ14,2014-10-31 07:30,31,17.5,17.55,17.4,17.4,76
DVZ14,2014-10-31 08:00,31,17.4,17.4,17.35,17.35,141
DVZ14,2014-10-31 08:30,31,17.4,17.65,17.4,17.65,268
DVZ14,2014-10-31 09:00,31,17.65,17.75,17.55,17.55,282
DVZ14,2014-10-31 09:30,31,17.55,17.6,17.4,17.45,377
DVZ14,2014-10-31 10:00,31,17.45,17.45,17.35,17.35,101
DVZ14,2014-10-31 10:30,31,17.4,17.6,17.4,17.55,735
DVZ14,2014-10-31 11:00,31,17.6,17.6,17.35,17.4,850
DVZ14,2014-10-31 11:30,31,17.3,17.3,17.3,17.3,47
DVZ14,2014-11-03 02:00,3,17.4,17.4,17.25,17.3,728
DVZ14,2014-11-03 02:30,3,17.3,17.3,17.2,17.3,338
DVZ14,2014-11-03 03:00,3,17.3,17.45,17.3,17.4,189
DVZ14,2014-11-03 03:30,3,17.4,17.5,17.4,17.45,504
DVZ14,2014-11-03 04:00,3,17.35,17.35,17.3,17.35,125
DVZ14,2014-11-03 04:30,3,17.3,17.35,17.3,17.35,106
DVZ14,2014-11-03 05:00,3,17.35,17.35,17.35,17.35,27
DVZ14,2014-11-03 05:30,3,17.35,17.4,17.35,17.4,9
DVZ14,2014-11-03 06:00,3,17.4,17.4,17.4,17.4,8
DVZ14,2014-11-03 06:30,3,17.45,17.45,17.4,17.4,44
DVZ14,2014-11-03 07:00,3,17.45,17.45,17.45,17.45,3
DVZ14,2014-11-03 07:30,3,17.4,17.45,17.4,17.4,59
DVZ14,2014-11-03 08:00,3,17.25,17.35,17.25,17.35,38
DVZ14,2014-11-03 08:30,3,17.35,17.45,17.35,17.4,132
DVZ14,2014-11-03 09:00,3,17.45,17.7,17.45,17.65,2574
DVZ14,2014-11-03 09:30,3,17.65,17.7,17.65,17.65,192
DVZ14,2014-11-03 10:00,3,17.7,17.75,17.6,17.65,289
DVZ14,2014-11-03 10:30,3,17.6,17.6,17.6,17.6,43
DVZ14,2014-11-04 02:00,4,17.55,17.55,17.5,17.5,451
DVZ14,2014-11-04 02:30,4,17.55,17.55,17.5,17.55,228
DVZ14,2014-11-04 03:00,4,17.6,17.6,17.55,17.55,206
DVZ14,2014-11-04 04:00,4,17.6,17.8,17.6,17.75,310
DVZ14,2014-11-04 04:30,4,17.75,17.95,17.75,17.85,102
DVZ14,2014-11-04 05:00,4,17.85,17.9,17.85,17.9,1031
DVZ14,2014-11-04 05:30,4,17.9,17.9,17.8,17.8,475
DVZ14,2014-11-04 06:00,4,17.8,17.85,17.8,17.85,25
DVZ14,2014-11-04 06:30,4,17.85,17.9,17.85,17.9,7
DVZ14,2014-11-04 07:00,4,17.9,17.95,17.9,17.9,39
DVZ14,2014-11-04 07:30,4,17.95,17.95,17.95,17.95,6
DVZ14,2014-11-04 08:00,4,17.95,17.95,17.85,17.9,102
DVZ14,2014-11-04 08:30,4,17.95,18.05,17.9,18,161
DVZ14,2014-11-04 09:00,4,18,18.1,17.9,18.1,61
DVZ14,2014-11-04 09:30,4,18.15,18.35,18.15,18.35,199
DVZ14,2014-11-04 10:00,4,18.4,18.4,18.3,18.3,2030
DVZ14,2014-11-05 02:00,5,17.9,18,17.85,17.95,443
DVZ14,2014-11-05 02:30,5,17.95,17.95,17.85,17.9,378
DVZ14,2014-11-05 03:00,5,17.9,18,17.85,18,588
DVZ14,2014-11-05 03:30,5,18,18,17.9,17.9,391
DVZ14,2014-11-05 04:00,5,17.9,17.9,17.85,17.85,68
DVZ14,2014-11-05 04:30,5,17.85,17.85,17.85,17.85,261
DVZ14,2014-11-05 05:00,5,17.9,17.9,17.85,17.9,38
DVZ14,2014-11-05 05:30,5,17.9,17.9,17.9,17.9,104
DVZ14,2014-11-05 06:00,5,17.85,17.85,17.75,17.75,311
DVZ14,2014-11-05 06:30,5,17.8,17.8,17.7,17.75,132
DVZ14,2014-11-05 07:00,5,17.75,17.85,17.75,17.75,587
DVZ14,2014-11-05 07:30,5,17.85,17.85,17.8,17.8,504
DVZ14,2014-11-05 08:00,5,17.75,17.75,17.7,17.7,486
DVZ14,2014-11-05 08:30,5,17.75,17.9,17.7,17.8,1028
DVZ14,2014-11-05 09:00,5,17.9,17.9,17.8,17.9,452
DVZ14,2014-11-05 09:30,5,17.9,18,17.9,17.9,1543
DVZ14,2014-11-05 10:00,5,17.8,17.95,17.8,17.95,212
DVZ14,2014-11-05 10:30,5,17.95,17.95,17.95,17.95,18
DVZ14,2014-11-06 02:00,6,17.85,17.85,17.8,17.8,796
DVZ14,2014-11-06 02:30,6,17.8,17.9,17.8,17.85,374
DVZ14,2014-11-06 03:00,6,17.9,17.95,17.9,17.9,288
DVZ14,2014-11-06 03:30,6,17.9,17.9,17.85,17.85,195
DVZ14,2014-11-06 04:00,6,17.85,17.85,17.8,17.8,195
DVZ14,2014-11-06 04:30,6,17.8,17.8,17.7,17.7,239
DVZ14,2014-11-06 05:00,6,17.7,17.8,17.7,17.75,172
DVZ14,2014-11-06 05:30,6,17.7,17.75,17.7,17.7,623
DVZ14,2014-11-06 06:00,6,17.75,17.85,17.75,17.85,595
DVZ14,2014-11-06 06:30,6,17.8,17.85,17.7,17.7,36
DVZ14,2014-11-06 07:00,6,17.85,17.95,17.8,17.8,621
DVZ14,2014-11-06 07:30,6,17.85,17.85,17.35,17.5,566
DVZ14,2014-11-06 08:00,6,17.5,17.75,17.5,17.75,394
DVZ14,2014-11-06 08:30,6,17.7,17.8,17.65,17.8,75
DVZ14,2014-11-06 09:00,6,17.75,18.1,17.75,18.05,625
DVZ14,2014-11-06 09:30,6,18.05,18.1,17.85,17.85,638
DVZ14,2014-11-06 10:00,6,17.85,17.9,17.75,17.8,525
DVZ14,2014-11-06 10:30,6,17.7,17.7,17.7,17.7,25
DVZ14,2014-11-07 02:00,7,17.45,17.6,17.45,17.6,191
DVZ14,2014-11-07 02:30,7,17.6,17.6,17.5,17.55,99
DVZ14,2014-11-07 03:00,7,17.55,17.55,17.45,17.5,310
DVZ14,2014-11-07 03:30,7,17.55,17.6,17.55,17.55,261
DVZ14,2014-11-07 04:00,7,17.5,17.55,17.5,17.5,379
DVZ14,2014-11-07 04:30,7,17.55,17.75,17.55,17.7,94
DVZ14,2014-11-07 05:00,7,17.75,17.75,17.65,17.7,281
DVZ14,2014-11-07 05:30,7,17.7,17.8,17.7,17.75,323
DVZ14,2014-11-07 06:00,7,17.75,17.8,17.75,17.75,177
DVZ14,2014-11-07 06:30,7,17.75,17.8,17.75,17.75,119
DVZ14,2014-11-07 07:00,7,17.75,17.8,17.7,17.75,216
DVZ14,2014-11-07 07:30,7,17.75,17.8,17.6,17.7,875
DVZ14,2014-11-07 08:00,7,17.75,17.9,17.75,17.8,412
DVZ14,2014-11-07 08:30,7,17.75,18.15,17.75,18.1,743
DVZ14,2014-11-07 09:00,7,18.15,18.15,18,18.05,939
DVZ14,2014-11-07 09:30,7,18.1,18.1,17.95,18,729
DVZ14,2014-11-07 10:00,7,18,18.1,17.95,18.05,1629
DVZ14,2014-11-07 10:30,7,18,18,18,18,22
DVZ14,2014-11-10 02:00,10,17.85,17.95,17.7,17.7,363
DVZ14,2014-11-10 02:30,10,17.75,17.75,17.75,17.75,187
DVZ14,2014-11-10 03:00,10,17.7,17.8,17.7,17.75,60
DVZ14,2014-11-10 03:30,10,17.8,17.9,17.8,17.9,725
DVZ14,2014-11-10 04:00,10,17.85,17.85,17.8,17.8,132
DVZ14,2014-11-10 04:30,10,17.75,17.85,17.75,17.85,228
DVZ14,2014-11-10 05:00,10,17.9,17.9,17.85,17.85,85
DVZ14,2014-11-10 05:30,10,17.8,17.8,17.75,17.75,93
DVZ14,2014-11-10 06:00,10,17.7,17.75,17.7,17.75,76
DVZ14,2014-11-10 06:30,10,17.7,17.7,17.7,17.7,100
DVZ14,2014-11-10 07:00,10,17.65,17.7,17.65,17.7,30
DVZ14,2014-11-10 07:30,10,17.75,17.75,17.75,17.75,41
DVZ14,2014-11-10 08:00,10,17.75,17.75,17.7,17.75,10
DVZ14,2014-11-10 08:30,10,17.8,17.8,17.75,17.75,304
DVZ14,2014-11-10 09:00,10,17.75,17.75,17.65,17.65,52
DVZ14,2014-11-10 09:30,10,17.65,17.65,17.4,17.45,683
DVZ14,2014-11-10 10:00,10,17.45,17.5,17.4,17.4,526
DVZ14,2014-11-10 10:30,10,17.5,17.5,17.5,17.5,66
DVZ14,2014-11-11 02:00,11,17.4,17.4,17.2,17.2,86
DVZ14,2014-11-11 02:30,11,17.2,17.2,17.05,17.15,1102
DVZ14,2014-11-11 03:00,11,17.2,17.2,17.1,17.1,262
DVZ14,2014-11-11 03:30,11,17.1,17.1,17.05,17.1,222
DVZ14,2014-11-11 04:00,11,17.1,17.15,17.1,17.1,157
DVZ14,2014-11-11 04:30,11,17.15,17.2,17.1,17.1,343
DVZ14,2014-11-11 05:00,11,17.1,17.1,17.1,17.1,47
DVZ14,2014-11-11 06:00,11,17.1,17.1,17,17.05,256
DVZ14,2014-11-11 06:30,11,17,17,16.9,16.95,581
DVZ14,2014-11-11 07:00,11,17,17.1,17,17.05,172
DVZ14,2014-11-11 07:30,11,17.1,17.15,17.1,17.15,543
DVZ14,2014-11-11 08:00,11,17.15,17.2,17.1,17.1,145
DVZ14,2014-11-11 08:30,11,17.15,17.25,17.1,17.15,173
DVZ14,2014-11-11 09:00,11,17.2,17.25,17.1,17.1,634
DVZ14,2014-11-11 09:30,11,17.1,17.15,17,17,586
DVZ14,2014-11-11 10:00,11,17.05,17.05,16.95,17,257
DVZ14,2014-11-11 10:30,11,16.95,16.95,16.95,16.95,12
DVZ14,2014-11-12 02:00,12,17.3,17.3,17.05,17.15,414
DVZ14,2014-11-12 02:30,12,17.2,17.35,17.2,17.25,478
DVZ14,2014-11-12 03:00,12,17.25,17.3,17.25,17.25,321
DVZ14,2014-11-12 03:30,12,17.2,17.2,17.15,17.2,248
DVZ14,2014-11-12 04:00,12,17.2,17.25,17.15,17.15,81
DVZ14,2014-11-12 04:30,12,17.15,17.25,17.1,17.25,47
DVZ14,2014-11-12 05:00,12,17.25,17.4,17.25,17.3,128
DVZ14,2014-11-12 05:30,12,17.3,17.45,17.3,17.35,31
DVZ14,2014-11-12 06:00,12,17.35,17.45,17.35,17.45,49
DVZ14,2014-11-12 06:30,12,17.45,17.55,17.45,17.5,39
DVZ14,2014-11-12 07:00,12,17.6,17.7,17.6,17.7,436
DVZ14,2014-11-12 07:30,12,17.75,17.8,17.7,17.7,604
DVZ14,2014-11-12 08:00,12,17.65,17.75,17.6,17.75,165
DVZ14,2014-11-12 08:30,12,17.75,17.8,17.65,17.75,938
DVZ14,2014-11-12 09:00,12,17.75,17.75,17.6,17.65,337
DVZ14,2014-11-12 09:30,12,17.65,17.8,17.65,17.8,141
DVZ14,2014-11-12 10:00,12,17.8,17.8,17.65,17.75,1093
DVZ14,2014-11-13 02:00,13,17.6,17.6,17.45,17.45,147
DVZ14,2014-11-13 02:30,13,17.4,17.45,17.35,17.4,172
DVZ14,2014-11-13 03:00,13,17.4,17.4,17.25,17.25,113
DVZ14,2014-11-13 03:30,13,17.25,17.4,17.25,17.35,149
DVZ14,2014-11-13 04:00,13,17.4,17.5,17.4,17.4,142
DVZ14,2014-11-13 04:30,13,17.4,17.4,17.3,17.3,21
DVZ14,2014-11-13 05:00,13,17.35,17.45,17.35,17.45,20
DVZ14,2014-11-13 05:30,13,17.45,17.5,17.4,17.5,31
DVZ14,2014-11-13 06:00,13,17.45,17.5,17.45,17.45,29
DVZ14,2014-11-13 06:30,13,17.5,17.7,17.5,17.7,356
DVZ14,2014-11-13 07:00,13,17.8,17.95,17.8,17.95,246
DVZ14,2014-11-13 07:30,13,17.95,17.95,17.85,17.85,207
DVZ14,2014-11-13 08:00,13,17.9,17.9,17.75,17.8,628
DVZ14,2014-11-13 08:30,13,17.85,17.85,17.5,17.6,180
DVZ14,2014-11-13 09:00,13,17.65,17.7,17.5,17.5,569
DVZ14,2014-11-13 09:30,13,17.5,17.6,17.5,17.6,113
DVZ14,2014-11-13 10:00,13,17.6,17.75,17.5,17.55,1672
DVZ14,2014-11-14 02:00,14,17.6,17.65,17.55,17.55,166
DVZ14,2014-11-14 02:30,14,17.6,17.8,17.5,17.8,504
DVZ14,2014-11-14 03:00,14,17.75,17.75,17.6,17.65,119
DVZ14,2014-11-14 03:30,14,17.75,17.8,17.65,17.7,53
DVZ14,2014-11-14 04:00,14,17.6,17.75,17.6,17.75,57
DVZ14,2014-11-14 04:30,14,17.6,17.85,17.6,17.8,70
DVZ14,2014-11-14 05:00,14,17.85,17.95,17.85,17.95,169
DVZ14,2014-11-14 05:30,14,17.95,18.2,17.95,18.1,332
DVZ14,2014-11-14 06:00,14,18.1,18.15,18,18.1,28
DVZ14,2014-11-14 06:30,14,18,18.1,17.9,17.9,44
DVZ14,2014-11-14 07:00,14,17.9,18,17.8,17.8,156
DVZ14,2014-11-14 07:30,14,17.8,17.95,17.8,17.95,55
DVZ14,2014-11-14 08:00,14,17.95,17.95,17.85,17.9,35
DVZ14,2014-11-14 08:30,14,17.9,17.95,17.85,17.9,28
DVZ14,2014-11-14 09:00,14,17.85,17.95,17.8,17.9,104
DVZ14,2014-11-14 09:30,14,17.95,18.05,17.9,17.95,66
DVZ14,2014-11-14 10:00,14,17.9,18,17.85,17.95,396
DVZ14,2014-11-14 10:30,14,17.85,17.85,17.85,17.85,34
DVZ14,2014-11-17 02:00,17,18.1,18.2,18,18,131
DVZ14,2014-11-17 02:30,17,18,18.2,18,18.2,217
DVZ14,2014-11-17 03:00,17,18.2,18.3,18.1,18.25,216
DVZ14,2014-11-17 03:30,17,18.35,18.4,18.3,18.3,600
DVZ14,2014-11-17 04:00,17,18.3,18.3,18.1,18.1,198
DVZ14,2014-11-17 04:30,17,18.05,18.05,17.9,18.05,555
DVZ14,2014-11-17 05:00,17,18.05,18.15,18.05,18.1,68
DVZ14,2014-11-17 05:30,17,18.05,18.1,18.05,18.1,41
DVZ14,2014-11-17 06:00,17,18.1,18.1,18.05,18.05,69
DVZ14,2014-11-17 06:30,17,18,18,17.85,17.85,452
DVZ14,2014-11-17 07:00,17,17.8,17.9,17.75,17.8,128
DVZ14,2014-11-17 07:30,17,17.85,17.95,17.8,17.85,220
DVZ14,2014-11-17 08:00,17,17.9,18,17.9,18,118
DVZ14,2014-11-17 08:30,17,18,18,17.9,17.95,496
DVZ14,2014-11-17 09:00,17,17.9,18,17.65,17.7,763
DVZ14,2014-11-17 09:30,17,17.75,17.85,17.75,17.75,292
DVZ14,2014-11-17 10:00,17,17.75,17.85,17.75,17.8,1002
DVZ14,2014-11-17 10:30,17,17.8,17.8,17.8,17.8,75
DVZ14,2014-11-18 02:00,18,17.75,17.75,17.55,17.65,262
DVZ14,2014-11-18 02:30,18,17.5,17.6,17.5,17.6,28
DVZ14,2014-11-18 03:00,18,17.55,17.6,17.45,17.45,220
DVZ14,2014-11-18 03:30,18,17.4,17.45,17.35,17.45,36
DVZ14,2014-11-18 04:00,18,17.4,17.45,17.3,17.45,366
DVZ14,2014-11-18 04:30,18,17.45,17.45,17.4,17.45,75
DVZ14,2014-11-18 05:00,18,17.45,17.45,17.4,17.4,16
DVZ14,2014-11-18 05:30,18,17.35,17.35,17.35,17.35,2
DVZ14,2014-11-18 06:00,18,17.4,17.4,17.4,17.4,10
DVZ14,2014-11-18 06:30,18,17.4,17.4,17.4,17.4,10
DVZ14,2014-11-18 07:00,18,17.4,17.4,17.4,17.4,210
DVZ14,2014-11-18 07:30,18,17.45,17.45,17.4,17.45,63
DVZ14,2014-11-18 08:00,18,17.4,17.45,17.4,17.45,1056
DVZ14,2014-11-18 08:30,18,17.45,17.45,17.35,17.35,160
DVZ14,2014-11-18 09:00,18,17.35,17.4,17.3,17.4,121
DVZ14,2014-11-18 09:30,18,17.4,17.4,17.4,17.4,49
DVZ14,2014-11-18 10:00,18,17.35,17.35,17.25,17.25,2012
DVZ14,2014-11-19 02:00,19,17.2,17.4,17.2,17.35,214
DVZ14,2014-11-19 02:30,19,17.35,17.4,17.35,17.35,330
DVZ14,2014-11-19 03:00,19,17.3,17.3,17.15,17.2,279
DVZ14,2014-11-19 03:30,19,17.2,17.25,17.1,17.15,1091
DVZ14,2014-11-19 04:00,19,17.2,17.3,17.2,17.25,633
DVZ14,2014-11-19 04:30,19,17.3,17.35,17.3,17.3,422
DVZ14,2014-11-19 05:00,19,17.35,17.4,17.35,17.4,65
DVZ14,2014-11-19 05:30,19,17.35,17.35,17.3,17.35,264
DVZ14,2014-11-19 06:00,19,17.3,17.4,17.3,17.4,399
DVZ14,2014-11-19 06:30,19,17.45,17.55,17.4,17.5,299
DVZ14,2014-11-19 07:00,19,17.5,17.55,17.45,17.5,984
DVZ14,2014-11-19 07:30,19,17.5,17.6,17.5,17.55,235
DVZ14,2014-11-19 08:00,19,17.5,17.55,17.5,17.55,54
DVZ14,2014-11-19 08:30,19,17.6,17.8,17.6,17.75,528
DVZ14,2014-11-19 09:00,19,17.75,17.85,17.65,17.75,652
DVZ14,2014-11-19 09:30,19,17.75,17.85,17.7,17.8,954
DVZ14,2014-11-19 10:00,19,17.85,17.85,17.6,17.75,1484
DVZ14,2014-11-19 10:30,19,17.7,17.7,17.7,17.7,6
DVZ14,2014-11-20 02:00,20,17.95,18.05,17.9,18,441
DVZ14,2014-11-20 02:30,20,18.1,18.3,18.05,18.15,407
DVZ14,2014-11-20 03:00,20,18.1,18.2,18.1,18.15,173
DVZ14,2014-11-20 03:30,20,18.1,18.15,18.1,18.1,79
DVZ14,2014-11-20 04:00,20,18.15,18.2,18.15,18.2,197
DVZ14,2014-11-20 04:30,20,18.2,18.35,18.2,18.35,553
DVZ14,2014-11-20 05:00,20,18.3,18.3,18.2,18.25,307
DVZ14,2014-11-20 05:30,20,18.25,18.3,18.25,18.25,98
DVZ14,2014-11-20 06:00,20,18.25,18.25,18.25,18.25,144
DVZ14,2014-11-20 06:30,20,18.2,18.25,18.2,18.2,47
DVZ14,2014-11-20 07:00,20,18.15,18.25,18.15,18.2,122
DVZ14,2014-11-20 07:30,20,18.25,18.25,18.15,18.25,868
DVZ14,2014-11-20 08:00,20,18.2,18.3,18.15,18.2,263
DVZ14,2014-11-20 08:30,20,18.2,18.25,18.05,18.1,236
DVZ14,2014-11-20 09:00,20,18.05,18.15,18.05,18.1,325
DVZ14,2014-11-20 09:30,20,18.15,18.15,18,18.1,126
DVZ14,2014-11-20 10:00,20,18.05,18.1,17.85,17.85,610
DVZ14,2014-11-20 10:30,20,17.85,17.85,17.85,17.85,35
DVZ14,2014-11-21 02:00,21,17.6,17.75,17.6,17.6,148
DVZ14,2014-11-21 02:30,21,17.6,17.65,17.4,17.4,158
DVZ14,2014-11-21 03:00,21,17.3,17.5,17.3,17.5,132
DVZ14,2014-11-21 03:30,21,17.5,17.5,17.5,17.5,33
DVZ14,2014-11-21 04:00,21,17.5,17.5,17.45,17.45,117
DVZ14,2014-11-21 04:30,21,17.45,17.45,17.3,17.3,462
DVZ14,2014-11-21 05:00,21,17.35,17.5,17.35,17.45,25
DVZ14,2014-11-21 05:30,21,17.4,17.45,17.35,17.45,107
DVZ14,2014-11-21 06:00,21,17.45,17.5,17.45,17.45,200
DVZ14,2014-11-21 06:30,21,17.5,17.55,17.5,17.5,180
DVZ14,2014-11-21 07:00,21,17.45,17.5,17.4,17.4,128
DVZ14,2014-11-21 07:30,21,17.45,17.5,17.4,17.4,46
DVZ14,2014-11-21 08:00,21,17.45,17.6,17.45,17.5,654
DVZ14,2014-11-21 08:30,21,17.5,17.6,17.5,17.6,245
DVZ14,2014-11-21 09:00,21,17.6,17.6,17.5,17.6,361
DVZ14,2014-11-21 09:30,21,17.55,17.65,17.5,17.65,507
DVZ14,2014-11-21 10:00,21,17.7,17.75,17.35,17.4,1192
DVZ14,2014-11-21 10:30,21,17.5,17.5,17.5,17.5,18
DVZ14,2014-11-24 02:00,24,17.35,17.45,17.35,17.45,67
DVZ14,2014-11-24 02:30,24,17.5,17.55,17.4,17.5,421
DVZ14,2014-11-24 03:00,24,17.5,17.65,17.4,17.6,327
DVZ14,2014-11-24 03:30,24,17.55,17.7,17.55,17.7,97
DVZ14,2014-11-24 04:00,24,17.65,17.65,17.65,17.65,28
DVZ14,2014-11-24 04:30,24,17.65,17.65,17.6,17.6,115
DVZ14,2014-11-24 05:00,24,17.6,17.65,17.6,17.65,51
DVZ14,2014-11-24 05:30,24,17.65,17.7,17.65,17.7,293
DVZ14,2014-11-24 06:00,24,17.7,17.75,17.7,17.75,55
DVZ14,2014-11-24 06:30,24,17.7,17.75,17.65,17.75,283
DVZ14,2014-11-24 07:00,24,17.7,17.7,17.7,17.7,5
DVZ14,2014-11-24 07:30,24,17.75,17.75,17.7,17.7,155
DVZ14,2014-11-24 08:00,24,17.7,17.75,17.7,17.75,171
DVZ14,2014-11-24 08:30,24,17.7,17.8,17.65,17.8,543
DVZ14,2014-11-24 09:00,24,17.75,17.8,17.7,17.7,383
DVZ14,2014-11-24 09:30,24,17.75,17.8,17.7,17.8,193
DVZ14,2014-11-24 10:00,24,17.8,17.85,17.75,17.75,409
DVZ14,2014-11-24 10:30,24,17.75,17.8,17.75,17.8,13
DVZ14,2014-11-25 02:00,25,17.75,17.8,17.7,17.8,371
DVZ14,2014-11-25 02:30,25,17.8,17.8,17.65,17.65,565
DVZ14,2014-11-25 03:00,25,17.65,17.7,17.65,17.7,155
DVZ14,2014-11-25 03:30,25,17.6,17.85,17.6,17.75,1282
DVZ14,2014-11-25 04:00,25,17.75,17.75,17.65,17.75,83
DVZ14,2014-11-25 04:30,25,17.75,17.75,17.75,17.75,60
DVZ14,2014-11-25 05:00,25,17.7,17.7,17.6,17.65,122
DVZ14,2014-11-25 05:30,25,17.65,17.65,17.55,17.65,464
DVZ14,2014-11-25 06:00,25,17.6,17.65,17.5,17.65,292
DVZ14,2014-11-25 06:30,25,17.65,17.65,17.6,17.6,231
DVZ14,2014-11-25 07:00,25,17.6,17.7,17.6,17.6,426
DVZ14,2014-11-25 07:30,25,17.6,17.6,17.45,17.55,183
DVZ14,2014-11-25 08:00,25,17.55,17.55,17.55,17.55,30
DVZ14,2014-11-25 08:30,25,17.55,17.65,17.55,17.55,258
DVZ14,2014-11-25 09:00,25,17.6,17.75,17.6,17.6,926
DVZ14,2014-11-25 09:30,25,17.6,17.7,17.55,17.7,138
DVZ14,2014-11-25 10:00,25,17.75,17.8,17.7,17.8,281
DVZ14,2014-11-25 10:30,25,17.7,17.7,17.7,17.7,5
DVZ14,2014-11-26 02:00,26,17.75,17.75,17.6,17.6,25
DVZ14,2014-11-26 02:30,26,17.6,17.65,17.5,17.6,238
DVZ14,2014-11-26 03:00,26,17.65,17.65,17.5,17.5,340
DVZ14,2014-11-26 03:30,26,17.5,17.5,17.4,17.45,162
DVZ14,2014-11-26 04:00,26,17.4,17.45,17.4,17.4,221
DVZ14,2014-11-26 04:30,26,17.45,17.45,17.4,17.45,60
DVZ14,2014-11-26 05:00,26,17.45,17.45,17.45,17.45,3
DVZ14,2014-11-26 05:30,26,17.45,17.45,17.4,17.45,41
DVZ14,2014-11-26 06:00,26,17.45,17.45,17.4,17.4,201
DVZ14,2014-11-26 06:30,26,17.45,17.6,17.45,17.6,1215
DVZ14,2014-11-26 07:00,26,17.6,17.6,17.5,17.5,474
DVZ14,2014-11-26 07:30,26,17.55,17.65,17.5,17.55,48
DVZ14,2014-11-26 08:00,26,17.55,17.55,17.5,17.5,4
DVZ14,2014-11-26 08:30,26,17.5,17.5,17.4,17.4,141
DVZ14,2014-11-26 09:00,26,17.45,17.45,17.35,17.35,231
DVZ14,2014-11-26 09:30,26,17.35,17.45,17.35,17.45,1081
DVZ14,2014-11-26 10:00,26,17.4,17.4,17.15,17.2,1910
DVZ14,2014-11-26 10:30,26,17.2,17.2,17.2,17.2,20
DVZ14,2014-11-27 02:00,27,17.2,17.3,17.2,17.25,110
DVZ14,2014-11-27 02:30,27,17.3,17.3,17.15,17.15,812
DVZ14,2014-11-27 03:00,27,17.15,17.2,17.1,17.2,357
DVZ14,2014-11-27 03:30,27,17.15,17.25,17.1,17.15,330
DVZ14,2014-11-27 04:00,27,17.15,17.15,17.15,17.15,20
DVZ14,2014-11-27 04:30,27,17.2,17.25,17.2,17.2,73
DVZ14,2014-11-27 05:00,27,17.2,17.2,17.2,17.2,202
DVZ14,2014-11-27 05:30,27,17.25,17.25,17.2,17.25,193
DVZ14,2014-11-27 06:00,27,17.2,17.2,17.15,17.15,88
DVZ14,2014-11-27 06:30,27,17.15,17.15,17.15,17.15,11
DVZ14,2014-11-27 07:00,27,17.1,17.25,17.1,17.25,749
DVZ14,2014-11-27 07:30,27,17.2,17.25,17.2,17.25,246
DVZ14,2014-11-27 08:00,27,17.25,17.3,17.2,17.2,35
DVZ14,2014-11-27 08:30,27,17.2,17.2,17.15,17.15,30
DVZ14,2014-11-27 09:00,27,17.15,17.15,17.1,17.1,38
DVZ14,2014-11-27 09:30,27,17.15,17.25,17.1,17.25,175
DVZ14,2014-11-27 10:00,27,17.15,17.35,17.15,17.2,453
DVZ14,2014-11-27 10:30,27,17.25,17.25,17.25,17.25,6
DVZ14,2014-11-28 02:00,28,17.2,17.3,17.2,17.3,135
DVZ14,2014-11-28 02:30,28,17.3,17.45,17.3,17.4,549
DVZ14,2014-11-28 03:00,28,17.4,17.4,17.3,17.3,401
DVZ14,2014-11-28 03:30,28,17.25,17.25,17.2,17.25,477
DVZ14,2014-11-28 04:00,28,17.25,17.35,17.25,17.25,414
DVZ14,2014-11-28 04:30,28,17.25,17.25,17.25,17.25,5
DVZ14,2014-11-28 05:00,28,17.3,17.3,17.25,17.25,5
DVZ14,2014-11-28 05:30,28,17.25,17.25,17.25,17.25,123
DVZ14,2014-11-28 06:00,28,17.25,17.25,17.25,17.25,5
DVZ14,2014-11-28 06:30,28,17.25,17.25,17.25,17.25,7
DVZ14,2014-11-28 07:00,28,17.3,17.3,17.25,17.25,113
DVZ14,2014-11-28 07:30,28,17.2,17.2,17.2,17.2,253
DVZ14,2014-11-28 08:00,28,17.15,17.2,17.15,17.2,419
DVZ14,2014-11-28 08:30,28,17.2,17.25,17.15,17.15,208
DVZ14,2014-11-28 09:00,28,17.15,17.3,17.15,17.3,723
DVZ14,2014-11-28 09:30,28,17.3,17.3,17.25,17.25,34
DVZ14,2014-11-28 10:00,28,17.25,17.25,17.15,17.2,636
DVZ14,2014-12-01 02:00,1,17.6,17.65,17.45,17.6,1796
DVZ14,2014-12-01 02:30,1,17.65,17.75,17.6,17.7,369
DVZ14,2014-12-01 03:00,1,17.75,17.95,17.6,17.6,987
DVZ14,2014-12-01 03:30,1,17.7,17.7,17.6,17.65,175
DVZ14,2014-12-01 04:00,1,17.65,17.75,17.65,17.75,61
DVZ14,2014-12-01 04:30,1,17.7,17.7,17.7,17.7,61
DVZ14,2014-12-01 05:00,1,17.7,17.7,17.7,17.7,13
DVZ14,2014-12-01 05:30,1,17.75,17.75,17.65,17.65,179
DVZ14,2014-12-01 06:00,1,17.6,17.65,17.5,17.65,822
DVZ14,2014-12-01 06:30,1,17.7,17.7,17.65,17.7,13
DVZ14,2014-12-01 07:00,1,17.65,17.7,17.6,17.65,23
DVZ14,2014-12-01 07:30,1,17.6,17.7,17.6,17.65,65
DVZ14,2014-12-01 08:00,1,17.65,17.7,17.6,17.7,177
DVZ14,2014-12-01 08:30,1,17.65,17.85,17.65,17.8,497
DVZ14,2014-12-01 09:00,1,17.7,17.8,17.65,17.7,224
DVZ14,2014-12-01 09:30,1,17.7,17.8,17.7,17.8,174
DVZ14,2014-12-01 10:00,1,17.7,17.8,17.65,17.75,823
DVZ14,2014-12-01 10:30,1,17.7,17.7,17.7,17.7,23
DVZ14,2014-12-02 02:00,2,17.75,17.85,17.75,17.85,462
DVZ14,2014-12-02 02:30,2,17.8,17.8,17.65,17.65,480
DVZ14,2014-12-02 03:00,2,17.65,17.75,17.55,17.75,248
DVZ14,2014-12-02 03:30,2,17.75,17.85,17.75,17.85,173
DVZ14,2014-12-02 04:00,2,17.85,17.9,17.8,17.9,338
DVZ14,2014-12-02 04:30,2,17.9,18.1,17.9,18.05,487
DVZ14,2014-12-02 05:00,2,18,18,17.9,18,226
DVZ14,2014-12-02 05:30,2,17.95,17.95,17.8,17.8,613
DVZ14,2014-12-02 06:00,2,17.85,17.85,17.8,17.8,14
DVZ14,2014-12-02 06:30,2,17.8,17.8,17.7,17.7,195
DVZ14,2014-12-02 07:00,2,17.75,17.75,17.75,17.75,29
DVZ14,2014-12-02 07:30,2,17.8,17.8,17.75,17.75,19
DVZ14,2014-12-02 08:00,2,17.75,17.85,17.75,17.75,60
DVZ14,2014-12-02 08:30,2,17.75,17.75,17.6,17.65,766
DVZ14,2014-12-02 09:00,2,17.6,17.65,17.55,17.55,152
DVZ14,2014-12-02 09:30,2,17.6,17.65,17.55,17.65,93
DVZ14,2014-12-02 10:00,2,17.55,17.7,17.5,17.65,334
DVZ14,2014-12-02 10:30,2,17.65,17.65,17.65,17.65,3
DVZ14,2014-12-03 02:00,3,17.6,17.6,17.4,17.4,170
DVZ14,2014-12-03 02:30,3,17.45,17.6,17.45,17.5,267
DVZ14,2014-12-03 03:00,3,17.55,17.55,17.4,17.4,193
DVZ14,2014-12-03 03:30,3,17.4,17.4,17.35,17.35,111
DVZ14,2014-12-03 04:00,3,17.35,17.35,17.35,17.35,65
DVZ14,2014-12-03 04:30,3,17.4,17.6,17.4,17.55,493
DVZ14,2014-12-03 05:00,3,17.55,17.55,17.5,17.5,545
DVZ14,2014-12-03 05:30,3,17.5,17.5,17.5,17.5,21
DVZ14,2014-12-03 06:00,3,17.5,17.5,17.5,17.5,13
DVZ14,2014-12-03 06:30,3,17.5,17.5,17.4,17.4,612
DVZ14,2014-12-03 07:00,3,17.4,17.4,17.4,17.4,317
DVZ14,2014-12-03 07:30,3,17.45,17.45,17.4,17.4,3
DVZ14,2014-12-03 08:00,3,17.4,17.45,17.25,17.25,318
DVZ14,2014-12-03 08:30,3,17.25,17.35,17.25,17.3,390
DVZ14,2014-12-03 09:00,3,17.3,17.3,17.2,17.2,921
DVZ14,2014-12-03 09:30,3,17.2,17.2,17.2,17.2,237
DVZ14,2014-12-03 10:00,3,17.2,17.25,17.1,17.15,394
DVZ14,2014-12-03 10:30,3,17.05,17.05,17.05,17.05,10
DVZ14,2014-12-04 02:00,4,17.15,17.15,17.1,17.1,185
DVZ14,2014-12-04 02:30,4,17.05,17.05,17.05,17.05,93
DVZ14,2014-12-04 03:00,4,17,17,16.8,16.9,390
DVZ14,2014-12-04 03:30,4,16.85,16.95,16.85,16.95,777
DVZ14,2014-12-04 04:00,4,16.95,17,16.95,17,297
DVZ14,2014-12-04 04:30,4,16.95,16.95,16.95,16.95,17
DVZ14,2014-12-04 05:00,4,16.95,17.05,16.95,16.95,53
DVZ14,2014-12-04 05:30,4,16.9,16.9,16.9,16.9,121
DVZ14,2014-12-04 06:00,4,16.85,16.9,16.85,16.9,54
DVZ14,2014-12-04 06:30,4,16.85,16.85,16.7,16.7,314
DVZ14,2014-12-04 07:00,4,16.7,16.7,16.55,16.55,767
DVZ14,2014-12-04 07:30,4,16.55,17.3,16.45,17.2,1783
DVZ14,2014-12-04 08:00,4,17.2,17.2,16.65,16.75,505
DVZ14,2014-12-04 08:30,4,16.75,17.15,16.7,17.1,835
DVZ14,2014-12-04 09:00,4,17.05,17.1,16.95,17.1,243
DVZ14,2014-12-04 09:30,4,17.15,17.35,17.15,17.2,1019
DVZ14,2014-12-04 10:00,4,17.25,17.35,17.2,17.35,1105
DVZ14,2014-12-05 02:00,5,16.9,16.9,16.7,16.75,376
DVZ14,2014-12-05 02:30,5,16.7,16.7,16.65,16.65,458
DVZ14,2014-12-05 03:00,5,16.6,16.6,16.5,16.55,205
DVZ14,2014-12-05 03:30,5,16.55,16.6,16.5,16.5,400
DVZ14,2014-12-05 04:00,5,16.55,16.6,16.55,16.6,103
DVZ14,2014-12-05 04:30,5,16.55,16.55,16.5,16.5,81
DVZ14,2014-12-05 05:00,5,16.55,16.55,16.5,16.5,48
DVZ14,2014-12-05 05:30,5,16.5,16.5,16.45,16.45,310
DVZ14,2014-12-05 06:00,5,16.45,16.5,16.45,16.5,20
DVZ14,2014-12-05 06:30,5,16.45,16.45,16.45,16.45,155
DVZ14,2014-12-05 07:00,5,16.45,16.45,16.3,16.4,645
DVZ14,2014-12-05 07:30,5,16.35,16.45,16.2,16.35,496
DVZ14,2014-12-05 08:00,5,16.4,16.4,16.3,16.3,77
DVZ14,2014-12-05 08:30,5,16.35,16.4,16.25,16.4,367
DVZ14,2014-12-05 09:00,5,16.4,16.4,16.4,16.4,58
DVZ14,2014-12-05 09:30,5,16.35,16.45,16.35,16.4,600
DVZ14,2014-12-05 10:00,5,16.4,16.4,16.25,16.35,1253
DVZ14,2014-12-08 02:00,8,16.7,16.7,16.4,16.45,91
DVZ14,2014-12-08 02:30,8,16.5,16.55,16.4,16.5,303
DVZ14,2014-12-08 03:00,8,16.45,16.7,16.45,16.5,213
DVZ14,2014-12-08 03:30,8,16.5,16.55,16.5,16.5,329
DVZ14,2014-12-08 04:00,8,16.55,16.6,16.55,16.6,557
DVZ14,2014-12-08 04:30,8,16.6,16.6,16.6,16.6,225
DVZ14,2014-12-08 05:00,8,16.65,16.65,16.65,16.65,326
DVZ14,2014-12-08 05:30,8,16.7,16.75,16.7,16.75,189
DVZ14,2014-12-08 06:00,8,16.8,16.8,16.7,16.7,360
DVZ14,2014-12-08 07:00,8,16.8,16.85,16.75,16.75,560
DVZ14,2014-12-08 07:30,8,16.75,16.75,16.75,16.75,49
DVZ14,2014-12-08 08:00,8,16.75,16.75,16.65,16.7,23
DVZ14,2014-12-08 08:30,8,16.65,16.7,16.6,16.6,138
DVZ14,2014-12-08 09:00,8,16.5,16.6,16.5,16.6,207
DVZ14,2014-12-08 09:30,8,16.5,16.6,16.5,16.55,292
DVZ14,2014-12-08 10:00,8,16.65,16.7,16.55,16.6,805
DVZ14,2014-12-09 02:00,9,17.35,17.4,17.2,17.35,1267
DVZ14,2014-12-09 02:30,9,17.35,18.15,17.35,17.85,2384
DVZ14,2014-12-09 03:00,9,17.85,17.85,17.55,17.6,309
DVZ14,2014-12-09 03:30,9,17.55,17.75,17.55,17.65,230
DVZ14,2014-12-09 04:00,9,17.6,17.6,17.45,17.5,340
DVZ14,2014-12-09 04:30,9,17.5,17.7,17.5,17.65,82
DVZ14,2014-12-09 05:00,9,17.65,17.75,17.65,17.75,70
DVZ14,2014-12-09 05:30,9,17.75,18,17.75,17.95,1104
DVZ14,2014-12-09 06:00,9,17.95,18.15,17.95,18.15,1641
DVZ14,2014-12-09 06:30,9,18.15,18.35,18.15,18.2,762
DVZ14,2014-12-09 07:00,9,18.15,18.15,18,18.15,531
DVZ14,2014-12-09 07:30,9,18.1,18.2,18.05,18.1,193
DVZ14,2014-12-09 08:00,9,18.1,18.6,18.1,18.6,2305
DVZ14,2014-12-09 08:30,9,18.6,18.75,18.45,18.45,1171
DVZ14,2014-12-09 09:00,9,18.4,18.8,18.35,18.8,2072
DVZ14,2014-12-09 09:30,9,18.75,18.85,18.55,18.7,1473
DVZ14,2014-12-09 10:00,9,18.7,19.05,18.65,18.95,4688
DVZ14,2014-12-09 10:30,9,18.95,18.95,18.95,18.95,15
DVZ14,2014-12-10 02:00,10,18.75,18.75,18.5,18.5,358
DVZ14,2014-12-10 02:30,10,18.5,18.95,18.5,18.95,668
DVZ14,2014-12-10 03:00,10,18.95,19.25,18.95,19.05,1033
DVZ14,2014-12-10 03:30,10,19,19.05,18.9,19.05,121
DVZ14,2014-12-10 04:00,10,19.05,19.2,19.05,19.2,329
DVZ14,2014-12-10 04:30,10,19.2,19.2,19.2,19.2,180
DVZ14,2014-12-10 05:00,10,19.2,19.35,19.2,19.35,124
DVZ14,2014-12-10 05:30,10,19.4,19.4,19.35,19.35,211
DVZ14,2014-12-10 06:00,10,19.3,19.3,19.3,19.3,5
DVZ14,2014-12-10 06:30,10,19.4,19.5,19.4,19.45,218
DVZ14,2014-12-10 07:00,10,19.45,19.5,19.4,19.4,162
DVZ14,2014-12-10 07:30,10,19.4,19.45,19.4,19.4,16
DVZ14,2014-12-10 08:00,10,19.4,19.5,19.4,19.45,147
DVZ14,2014-12-10 08:30,10,19.5,19.85,19.45,19.8,340
DVZ14,2014-12-10 09:00,10,19.85,20.15,19.75,19.8,1800
DVZ14,2014-12-10 09:30,10,19.85,20.05,19.65,19.65,2461
DVZ14,2014-12-10 10:00,10,19.65,19.7,19.5,19.7,1157
DVZ14,2014-12-10 10:30,10,19.75,19.75,19.75,19.75,39
DVZ14,2014-12-11 02:00,11,19.8,20.15,19.8,19.9,894
DVZ14,2014-12-11 02:30,11,19.85,19.85,19.6,19.7,1383
DVZ14,2014-12-11 03:00,11,19.75,20,19.75,19.8,401
DVZ14,2014-12-11 03:30,11,19.8,19.9,19.75,19.8,127
DVZ14,2014-12-11 04:00,11,19.8,19.85,19.55,19.75,385
DVZ14,2014-12-11 04:30,11,19.75,20.1,19.65,20.05,565
DVZ14,2014-12-11 05:00,11,20,20.4,20,20.35,691
DVZ14,2014-12-11 05:30,11,20.35,20.9,20.35,20.9,834
DVZ14,2014-12-11 06:00,11,20.9,21.2,20.85,21.2,587
DVZ14,2014-12-11 06:30,11,21.1,21.1,20.65,20.7,702
DVZ14,2014-12-11 07:00,11,20.7,21.05,20.7,21,619
DVZ14,2014-12-11 07:30,11,20.9,20.95,20.7,20.7,1822
DVZ14,2014-12-11 08:00,11,20.6,20.7,20.45,20.5,1320
DVZ14,2014-12-11 08:30,11,20.45,20.45,20.05,20.15,1010
DVZ14,2014-12-11 09:00,11,20.15,20.15,19.95,20,1964
DVZ14,2014-12-11 09:30,11,19.95,20,19.6,19.7,1372
DVZ14,2014-12-11 10:00,11,19.7,19.85,19.5,19.6,1273
DVZ14,2014-12-12 02:00,12,21.2,21.6,20.9,21.55,1966
DVZ14,2014-12-12 02:30,12,21.55,22.25,21.55,22.25,874
DVZ14,2014-12-12 03:00,12,22.3,22.55,22.05,22.1,966
DVZ14,2014-12-12 03:30,12,22.1,22.1,21.65,21.9,1164
DVZ14,2014-12-12 04:00,12,21.9,22.1,21.9,22,873
DVZ14,2014-12-12 04:30,12,22,22.3,22,22.2,389
DVZ14,2014-12-12 05:00,12,22.25,22.4,22.2,22.2,638
DVZ14,2014-12-12 05:30,12,22.2,22.25,22.05,22.05,703
DVZ14,2014-12-12 06:00,12,22.1,22.15,21.95,21.95,468
DVZ14,2014-12-12 06:30,12,21.9,21.95,21.8,21.9,563
DVZ14,2014-12-12 07:00,12,21.75,22.25,21.75,22.25,689
DVZ14,2014-12-12 07:30,12,22.15,22.55,22.1,22.5,279
DVZ14,2014-12-12 08:00,12,22.45,22.55,22.4,22.45,327
DVZ14,2014-12-12 08:30,12,22.45,22.45,21.7,21.7,2030
DVZ14,2014-12-12 09:00,12,21.7,22.4,21.7,22.35,924
DVZ14,2014-12-12 09:30,12,22.35,23.05,22.05,23,1263
DVZ14,2014-12-12 10:00,12,23.15,24.05,23.15,24.05,1898
DVZ14,2014-12-15 02:00,15,23.45,23.45,23.25,23.4,795
DVZ14,2014-12-15 02:30,15,23.35,23.7,23.25,23.5,578
DVZ14,2014-12-15 03:00,15,23.5,23.5,23.2,23.35,521
DVZ14,2014-12-15 03:30,15,23.25,23.35,23,23,290
DVZ14,2014-12-15 04:00,15,23.1,23.2,23.05,23.1,68
DVZ14,2014-12-15 04:30,15,23.15,23.25,23.05,23.1,881
DVZ14,2014-12-15 05:00,15,23.1,23.35,23.05,23.25,625
DVZ14,2014-12-15 05:30,15,23.25,23.55,23.25,23.55,516
DVZ14,2014-12-15 06:00,15,23.55,23.6,23.55,23.6,240
DVZ14,2014-12-15 06:30,15,23.6,23.6,23.45,23.55,528
DVZ14,2014-12-15 07:00,15,23.55,23.6,23.5,23.55,159
DVZ14,2014-12-15 07:30,15,23.6,24.3,23.55,24.2,1101
DVZ14,2014-12-15 08:00,15,24.2,24.25,23.9,23.95,351
DVZ14,2014-12-15 08:30,15,23.9,24.45,23.6,24.3,1162
DVZ14,2014-12-15 09:00,15,24.3,25.05,24.3,25,729
DVZ14,2014-12-15 09:30,15,25,25.9,25,25.6,1436
DVZ14,2014-12-15 10:00,15,25.65,27.1,25.6,27.1,1568
DVZ14,2014-12-15 10:30,15,27.15,27.15,27.15,27.15,32
DVZ14,2014-12-16 02:00,16,26.05,26.9,26.05,26.9,697
DVZ14,2014-12-16 02:30,16,26.85,28.3,26.85,27.35,1087
DVZ14,2014-12-16 03:00,16,27.35,27.45,26.6,26.85,601
DVZ14,2014-12-16 03:30,16,26.85,26.95,26.35,26.35,432
DVZ14,2014-12-16 04:00,16,26.55,26.6,26.3,26.45,843
DVZ14,2014-12-16 04:30,16,26.4,26.4,26.05,26.25,165
DVZ14,2014-12-16 05:00,16,26.4,26.85,26.4,26.8,521
DVZ14,2014-12-16 05:30,16,26.7,27.85,26.7,27.85,725
DVZ14,2014-12-16 06:00,16,27.85,30.6,27.85,29.9,1779
DVZ14,2014-12-16 06:30,16,29.9,30.1,29.5,30.05,796
DVZ14,2014-12-16 07:00,16,30.1,30.1,28.9,28.9,1273
DVZ14,2014-12-16 07:30,16,28.9,29.65,28.6,29.65,691
DVZ14,2014-12-16 08:00,16,29.65,29.8,29.25,29.7,998
DVZ14,2014-12-16 08:30,16,29.65,30,29.25,29.3,953
DVZ14,2014-12-16 09:00,16,29.3,29.3,28.05,28.05,2652
DVZ14,2014-12-16 09:30,16,28,28.1,26.65,26.65,1648
DVZ14,2014-12-16 10:00,16,26.7,26.7,25.5,25.85,1005
DVZ14,2014-12-16 10:30,16,25.5,25.5,25.5,25.5,71
DVZ14,2014-12-17 02:00,17,26.6,27.3,26.5,26.8,175
DVZ14,2014-12-17 02:30,17,26.8,26.8,26.15,26.65,437
DVZ14,2014-12-17 03:00,17,27.65,27.7,27.45,27.45,24
DVZ14,2014-12-17 03:30,17,27.5,27.7,27.5,27.7,210
DVZ14,2014-12-17 04:00,17,27.6,27.65,27,27,417
DVZ14,2014-12-17 04:30,17,26.9,27.85,26.9,27.75,475