VFZ11,2011-09-13 02:30,13,119.48,119.48,119.48,119.48,2
VFZ11,2011-09-13 03:00,13,119.69,119.71,119.69,119.71,199
VFZ11,2011-09-13 03:30,13,119.71,119.71,119.68,119.68,250
VFZ11,2011-09-13 05:00,13,119.56,119.57,119.56,119.57,253
VFZ11,2011-09-13 05:30,13,119.54,119.54,119.54,119.54,72
VFZ11,2011-09-13 06:00,13,119.36,119.36,119.36,119.36,49
VFZ11,2011-09-13 06:30,13,119.15,119.15,119.15,119.15,51
VFZ11,2011-09-13 07:30,13,119.26,119.26,119.26,119.26,4
VFZ11,2011-09-13 09:30,13,119.17,119.17,119.17,119.17,50
VFZ11,2011-09-13 10:00,13,119.2,119.2,119.2,119.2,50
VFZ11,2011-09-14 01:00,14,119.4,119.4,119.34,119.34,100
VFZ11,2011-09-14 01:30,14,119.26,119.26,119.26,119.26,2
VFZ11,2011-09-14 02:00,14,119.26,119.26,119.26,119.26,100
VFZ11,2011-09-14 03:30,14,119.16,119.16,119.16,119.16,50
VFZ11,2011-09-14 04:30,14,119.01,119.01,119.01,119.01,10
VFZ11,2011-09-14 05:00,14,119.01,119.04,119.01,119.04,107
VFZ11,2011-09-14 05:30,14,119.02,119.04,119.02,119.04,200
VFZ11,2011-09-14 06:00,14,119,119,118.99,118.99,128
VFZ11,2011-09-14 06:30,14,118.96,118.96,118.88,118.88,172
VFZ11,2011-09-14 08:00,14,118.92,118.92,118.92,118.92,100
VFZ11,2011-09-14 08:30,14,118.9,118.92,118.89,118.92,664
VFZ11,2011-09-14 09:00,14,118.79,118.81,118.75,118.8,224
VFZ11,2011-09-14 09:30,14,118.84,118.84,118.84,118.84,292
VFZ11,2011-09-14 10:00,14,118.78,118.78,118.78,118.78,93
VFZ11,2011-09-15 02:00,15,118.63,118.66,118.63,118.66,54
VFZ11,2011-09-15 02:30,15,118.62,118.62,118.62,118.62,100
VFZ11,2011-09-15 04:00,15,118.49,118.58,118.49,118.58,87
VFZ11,2011-09-15 05:00,15,118.48,118.5,118.42,118.48,108
VFZ11,2011-09-15 08:00,15,118.14,118.14,118.14,118.14,571
VFZ11,2011-09-15 08:30,15,118.22,118.22,118.22,118.22,3
VFZ11,2011-09-16 02:00,16,118.59,118.69,118.59,118.69,102
VFZ11,2011-09-16 02:30,16,118.69,118.69,118.69,118.69,72
VFZ11,2011-09-16 03:00,16,118.7,118.7,118.7,118.7,24
VFZ11,2011-09-16 03:30,16,118.68,118.68,118.64,118.64,54
VFZ11,2011-09-16 04:00,16,118.62,118.64,118.62,118.64,100
VFZ11,2011-09-16 04:30,16,118.63,118.64,118.62,118.62,481
VFZ11,2011-09-16 05:30,16,118.67,118.67,118.67,118.67,58
VFZ11,2011-09-16 06:30,16,118.73,118.73,118.73,118.73,58
VFZ11,2011-09-16 07:30,16,118.8,118.8,118.65,118.65,6
VFZ11,2011-09-16 08:00,16,118.56,118.59,118.56,118.59,68
VFZ11,2011-09-16 09:00,16,118.72,118.75,118.7,118.7,243
VFZ11,2011-09-16 09:30,16,118.86,118.86,118.86,118.86,73
VFZ11,2011-09-16 10:30,16,118.97,118.97,118.97,118.97,219
VFZ11,2011-09-19 03:30,19,119.19,119.22,119.19,119.22,178
VFZ11,2011-09-19 05:30,19,119.21,119.21,119.21,119.21,25
VFZ11,2011-09-19 06:00,19,119.22,119.22,119.22,119.22,25
VFZ11,2011-09-19 07:30,19,119.36,119.36,119.22,119.29,35
VFZ11,2011-09-19 09:30,19,119.23,119.25,119.22,119.25,170
VFZ11,2011-09-19 10:00,19,119.22,119.22,119.22,119.22,1
VFZ11,2011-09-20 03:00,20,119.22,119.22,119.22,119.22,33
VFZ11,2011-09-20 03:30,20,119.27,119.32,119.27,119.32,12
VFZ11,2011-09-20 04:30,20,119.22,119.22,119.22,119.22,100
VFZ11,2011-09-20 05:30,20,119.18,119.19,119.12,119.19,201
VFZ11,2011-09-20 06:30,20,119.13,119.13,119.13,119.13,45
VFZ11,2011-09-20 08:00,20,119.17,119.25,119.17,119.25,216
VFZ11,2011-09-20 08:30,20,119.39,119.39,119.39,119.39,46
VFZ11,2011-09-20 09:30,20,119.23,119.23,119.23,119.23,6
VFZ11,2011-09-20 10:00,20,119.22,119.22,119.22,119.22,3
VFZ11,2011-09-21 01:00,21,119.36,119.36,119.36,119.36,1
VFZ11,2011-09-21 01:30,21,119.28,119.28,119.27,119.27,2
VFZ11,2011-09-21 02:00,21,119.25,119.25,119.22,119.22,40
VFZ11,2011-09-21 03:00,21,119.3,119.3,119.3,119.3,2
VFZ11,2011-09-21 03:30,21,119.28,119.28,119.28,119.28,3
VFZ11,2011-09-21 04:30,21,119.25,119.25,119.25,119.25,25
VFZ11,2011-09-21 05:00,21,119.31,119.31,119.31,119.31,8
VFZ11,2011-09-21 06:30,21,119.36,119.36,119.31,119.31,35
VFZ11,2011-09-21 07:30,21,119.31,119.31,119.19,119.19,609
VFZ11,2011-09-21 08:00,21,119.22,119.22,119.22,119.22,1
VFZ11,2011-09-21 08:30,21,119.27,119.27,119.2,119.2,160
VFZ11,2011-09-21 09:00,21,119.26,119.26,119.26,119.26,150
VFZ11,2011-09-21 09:30,21,119.23,119.27,119.22,119.27,477
VFZ11,2011-09-21 10:00,21,119.29,119.29,119.22,119.22,274
VFZ11,2011-09-22 02:30,22,119.58,119.58,119.55,119.58,430
VFZ11,2011-09-22 03:30,22,119.7,119.71,119.66,119.66,170
VFZ11,2011-09-22 04:00,22,119.71,119.72,119.69,119.72,173
VFZ11,2011-09-22 04:30,22,119.66,119.67,119.66,119.67,39
VFZ11,2011-09-22 07:30,22,119.66,119.67,119.66,119.67,70
VFZ11,2011-09-22 08:00,22,119.75,119.75,119.52,119.52,120
VFZ11,2011-09-22 08:30,22,119.57,119.57,119.57,119.57,25
VFZ11,2011-09-22 09:30,22,119.45,119.45,119.45,119.45,1
VFZ11,2011-09-23 03:30,23,119.56,119.56,119.51,119.56,73
VFZ11,2011-09-23 04:30,23,119.53,119.63,119.53,119.63,145
VFZ11,2011-09-23 06:30,23,119.7,119.7,119.7,119.7,100
VFZ11,2011-09-23 07:00,23,119.84,119.84,119.83,119.83,54
VFZ11,2011-09-23 07:30,23,119.75,119.78,119.75,119.77,34
VFZ11,2011-09-23 09:00,23,119.67,119.67,119.67,119.67,7
VFZ11,2011-09-26 02:30,26,119.48,119.48,119.48,119.48,40
VFZ11,2011-09-26 03:30,26,119.38,119.38,119.35,119.35,156
VFZ11,2011-09-26 04:00,26,119.26,119.32,119.26,119.32,25
VFZ11,2011-09-26 04:30,26,119.35,119.41,119.35,119.36,38
VFZ11,2011-09-26 05:00,26,119.4,119.4,119.4,119.4,175
VFZ11,2011-09-26 06:00,26,119.3,119.3,119.22,119.26,53
VFZ11,2011-09-26 07:00,26,119.37,119.37,119.37,119.37,100
VFZ11,2011-09-26 08:00,26,119.44,119.44,119.44,119.44,4
VFZ11,2011-09-26 09:00,26,119.51,119.51,119.5,119.5,155
VFZ11,2011-09-26 10:00,26,119.42,119.42,119.42,119.42,10
VFZ11,2011-09-27 01:00,27,119.13,119.13,119.13,119.13,25
VFZ11,2011-09-27 01:30,27,119.05,119.08,119.05,119.08,52
VFZ11,2011-09-27 02:00,27,119.15,119.15,119.15,119.15,25
VFZ11,2011-09-27 02:30,27,119.08,119.14,119.08,119.14,4
VFZ11,2011-09-27 03:00,27,119.08,119.11,119.08,119.11,173
VFZ11,2011-09-27 04:30,27,119.23,119.23,119.2,119.2,57
VFZ11,2011-09-27 05:30,27,119.2,119.2,119.07,119.1,80
VFZ11,2011-09-27 06:00,27,119.07,119.07,119.07,119.07,3
VFZ11,2011-09-27 06:30,27,118.93,118.96,118.93,118.96,174
VFZ11,2011-09-27 07:00,27,118.97,119.05,118.97,119.05,52
VFZ11,2011-09-27 07:30,27,118.96,119,118.96,119,26
VFZ11,2011-09-27 08:00,27,118.96,119.07,118.86,118.86,144
VFZ11,2011-09-27 09:00,27,119.03,119.03,118.9,118.9,266
VFZ11,2011-09-27 09:30,27,118.92,119,118.92,119,113
VFZ11,2011-09-27 10:00,27,118.91,118.91,118.91,118.91,1
VFZ11,2011-09-28 02:00,28,118.94,118.94,118.94,118.94,7
VFZ11,2011-09-28 03:30,28,118.99,118.99,118.99,118.99,25
VFZ11,2011-09-28 07:30,28,118.71,118.73,118.71,118.71,500
VFZ11,2011-09-28 08:30,28,118.81,118.81,118.81,118.81,10
VFZ11,2011-09-28 09:00,28,118.82,118.82,118.75,118.75,46
VFZ11,2011-09-29 02:30,29,118.77,118.77,118.67,118.69,41
VFZ11,2011-09-29 03:00,29,118.65,118.65,118.65,118.65,10
VFZ11,2011-09-29 03:30,29,118.69,118.72,118.63,118.66,57
VFZ11,2011-09-29 04:00,29,118.68,118.68,118.68,118.68,17
VFZ11,2011-09-29 04:30,29,118.74,118.78,118.71,118.75,445
VFZ11,2011-09-29 05:00,29,118.62,118.68,118.62,118.68,310
VFZ11,2011-09-29 05:30,29,118.65,118.7,118.65,118.7,114
VFZ11,2011-09-29 06:30,29,118.66,118.66,118.66,118.66,29
VFZ11,2011-09-29 07:00,29,118.62,118.62,118.55,118.55,34
VFZ11,2011-09-29 08:00,29,118.61,118.61,118.61,118.61,150
VFZ11,2011-09-29 08:30,29,118.6,118.6,118.6,118.6,150
VFZ11,2011-09-29 09:30,29,118.6,118.6,118.56,118.56,51
VFZ11,2011-09-30 01:30,30,118.69,118.74,118.69,118.74,18
VFZ11,2011-09-30 03:00,30,118.63,118.63,118.63,118.63,15
VFZ11,2011-09-30 04:00,30,118.59,118.59,118.45,118.59,71
VFZ11,2011-09-30 05:30,30,118.89,118.89,118.83,118.83,122
VFZ11,2011-09-30 07:00,30,118.83,118.83,118.83,118.83,17
VFZ11,2011-09-30 08:00,30,118.99,118.99,118.94,118.94,58
VFZ11,2011-10-03 01:00,3,119.22,119.26,119.22,119.26,6
VFZ11,2011-10-03 01:30,3,119.26,119.26,119.26,119.26,17
VFZ11,2011-10-03 02:00,3,119.31,119.32,119.31,119.31,51
VFZ11,2011-10-03 03:00,3,119.23,119.23,119.23,119.23,150
VFZ11,2011-10-03 05:00,3,119.12,119.12,119.07,119.07,20
VFZ11,2011-10-03 05:30,3,119.05,119.06,119,119.06,115
VFZ11,2011-10-03 06:00,3,119.09,119.17,119.09,119.17,305
VFZ11,2011-10-03 08:30,3,119.31,119.31,119.31,119.31,29
VFZ11,2011-10-04 02:30,4,119.55,119.55,119.55,119.55,3
VFZ11,2011-10-04 03:00,4,119.55,119.55,119.55,119.55,2
VFZ11,2011-10-04 04:00,4,119.41,119.41,119.41,119.41,3
VFZ11,2011-10-04 04:30,4,119.55,119.55,119.42,119.42,42
VFZ11,2011-10-04 05:30,4,119.49,119.49,119.49,119.49,7
VFZ11,2011-10-04 06:00,4,119.54,119.55,119.54,119.55,27
VFZ11,2011-10-04 06:30,4,119.57,119.58,119.57,119.58,59
VFZ11,2011-10-04 07:00,4,119.59,119.59,119.58,119.58,13
VFZ11,2011-10-04 07:30,4,119.53,119.53,119.51,119.51,32
VFZ11,2011-10-04 10:00,4,119.37,119.37,119.37,119.37,5
VFZ11,2011-10-05 01:30,5,119.29,119.29,119.29,119.29,25
VFZ11,2011-10-05 03:30,5,119.36,119.37,119.36,119.37,153
VFZ11,2011-10-05 05:30,5,119.15,119.15,119.15,119.15,25
VFZ11,2011-10-05 08:30,5,119.16,119.16,119.16,119.16,150
VFZ11,2011-10-05 09:30,5,119.09,119.09,119.09,119.09,10
VFZ11,2011-10-05 10:00,5,119.07,119.07,119.07,119.07,26
VFZ11,2011-10-06 02:00,6,119.2,119.2,119.2,119.2,25
VFZ11,2011-10-06 02:30,6,119.11,119.15,119.09,119.12,87
VFZ11,2011-10-06 03:00,6,119.04,119.04,119.04,119.04,25
VFZ11,2011-10-06 06:30,6,119.27,119.27,119.27,119.27,10
VFZ11,2011-10-06 08:30,6,118.96,118.96,118.96,118.96,17
VFZ11,2011-10-06 09:00,6,118.82,118.82,118.82,118.82,3
VFZ11,2011-10-06 10:00,6,118.62,118.62,118.62,118.62,9
VFZ11,2011-10-07 01:30,7,118.54,118.54,118.54,118.54,16
VFZ11,2011-10-07 02:00,7,118.6,118.6,118.6,118.6,1
VFZ11,2011-10-07 02:30,7,118.53,118.53,118.53,118.53,150
VFZ11,2011-10-07 05:00,7,118.74,118.74,118.74,118.74,86
VFZ11,2011-10-07 06:00,7,118.64,118.64,118.64,118.64,10
VFZ11,2011-10-07 07:30,7,118.6,118.6,118.37,118.44,63
VFZ11,2011-10-07 08:00,7,118.45,118.5,118.45,118.5,67
VFZ11,2011-10-07 08:30,7,118.45,118.51,118.45,118.49,161
VFZ11,2011-10-07 09:00,7,118.44,118.44,118.44,118.44,25
VFZ11,2011-10-10 03:00,10,118.57,118.57,118.57,118.57,17
VFZ11,2011-10-10 03:30,10,118.56,118.56,118.53,118.53,25
VFZ11,2011-10-10 04:00,10,118.43,118.45,118.43,118.45,125
VFZ11,2011-10-10 07:00,10,118.51,118.51,118.51,118.51,100
VFZ11,2011-10-10 07:30,10,118.56,118.56,118.51,118.55,25
VFZ11,2011-10-10 08:30,10,118.55,118.55,118.55,118.55,25
VFZ11,2011-10-10 09:00,10,118.49,118.49,118.4,118.4,50
VFZ11,2011-10-10 09:30,10,118.39,118.39,118.39,118.39,10
VFZ11,2011-10-11 03:00,11,118.53,118.53,118.53,118.53,49
VFZ11,2011-10-11 03:30,11,118.68,118.68,118.68,118.68,7
VFZ11,2011-10-11 04:30,11,118.63,118.63,118.63,118.63,1
VFZ11,2011-10-11 05:30,11,118.6,118.63,118.6,118.63,21
VFZ11,2011-10-11 07:00,11,118.53,118.53,118.5,118.5,190
VFZ11,2011-10-11 08:00,11,118.55,118.55,118.55,118.55,150
VFZ11,2011-10-11 08:30,11,118.49,118.49,118.49,118.49,150
VFZ11,2011-10-12 02:00,12,118.54,118.54,118.54,118.54,192
VFZ11,2011-10-12 02:30,12,118.5,118.5,118.46,118.46,385
VFZ11,2011-10-12 03:00,12,118.49,118.53,118.38,118.38,244
VFZ11,2011-10-12 03:30,12,118.32,118.33,118.32,118.33,200
VFZ11,2011-10-12 05:00,12,118.19,118.19,118.16,118.17,245
VFZ11,2011-10-12 07:00,12,118.2,118.2,118.2,118.2,22
VFZ11,2011-10-12 07:30,12,118.2,118.2,118.2,118.2,150
VFZ11,2011-10-12 09:00,12,118.06,118.06,118.04,118.04,50
VFZ11,2011-10-12 09:30,12,118.02,118.03,118.02,118.03,6
VFZ11,2011-10-12 11:00,12,117.92,117.92,117.92,117.92,2
VFZ11,2011-10-13 02:00,13,117.93,117.93,117.78,117.78,157
VFZ11,2011-10-13 02:30,13,117.83,117.83,117.83,117.83,18
VFZ11,2011-10-13 03:00,13,117.95,117.99,117.94,117.99,11
VFZ11,2011-10-13 03:30,13,117.94,118.05,117.94,118.05,100
VFZ11,2011-10-13 04:00,13,118.04,118.04,118.04,118.04,150
VFZ11,2011-10-13 04:30,13,118.14,118.14,118.13,118.13,100
VFZ11,2011-10-13 05:00,13,118.18,118.18,118.16,118.16,160
VFZ11,2011-10-13 08:00,13,118.18,118.19,118.18,118.19,164
VFZ11,2011-10-13 09:00,13,118.33,118.33,118.33,118.33,45
VFZ11,2011-10-14 02:30,14,118.4,118.4,118.4,118.4,5
VFZ11,2011-10-14 03:00,14,118.09,118.13,118.07,118.08,28
VFZ11,2011-10-14 05:00,14,118.1,118.1,118.1,118.1,50
VFZ11,2011-10-14 06:00,14,118.18,118.18,118.18,118.18,100
VFZ11,2011-10-14 07:00,14,118.16,118.16,118.16,118.16,150
VFZ11,2011-10-14 07:30,14,118.01,118.01,118.01,118.01,150
VFZ11,2011-10-14 09:30,14,118.12,118.12,118.12,118.12,1
VFZ11,2011-10-17 03:00,17,117.96,117.96,117.8,117.91,79
VFZ11,2011-10-17 05:30,17,118.26,118.26,118.26,118.26,27
VFZ11,2011-10-17 06:00,17,118.37,118.37,118.37,118.37,100
VFZ11,2011-10-17 07:30,17,118.48,118.48,118.48,118.48,4
VFZ11,2011-10-17 08:30,17,118.46,118.5,118.46,118.5,139
VFZ11,2011-10-18 02:00,18,118.89,118.91,118.89,118.91,58
VFZ11,2011-10-18 02:30,18,118.78,118.79,118.78,118.79,300
VFZ11,2011-10-18 03:00,18,118.65,118.68,118.65,118.68,39
VFZ11,2011-10-18 03:30,18,118.76,118.76,118.76,118.76,10
VFZ11,2011-10-18 04:30,18,118.73,118.73,118.73,118.73,150
VFZ11,2011-10-18 07:00,18,118.79,118.79,118.72,118.72,58
VFZ11,2011-10-18 07:30,18,118.68,118.68,118.68,118.68,92
VFZ11,2011-10-18 08:00,18,118.63,118.63,118.63,118.63,2
VFZ11,2011-10-18 08:30,18,118.69,118.8,118.69,118.8,35
VFZ11,2011-10-18 09:00,18,118.89,118.89,118.77,118.78,206
VFZ11,2011-10-18 09:30,18,118.75,118.75,118.75,118.75,20
VFZ11,2011-10-19 02:00,19,118.72,118.72,118.67,118.67,120
VFZ11,2011-10-19 02:30,19,118.67,118.73,118.67,118.72,30
VFZ11,2011-10-19 03:00,19,118.65,118.65,118.59,118.59,10
VFZ11,2011-10-19 03:30,19,118.59,118.59,118.56,118.56,15
VFZ11,2011-10-19 05:30,19,118.46,118.49,118.43,118.48,24
VFZ11,2011-10-19 06:00,19,118.52,118.52,118.52,118.52,20
VFZ11,2011-10-19 06:30,19,118.5,118.51,118.5,118.51,106
VFZ11,2011-10-19 08:30,19,118.57,118.57,118.57,118.57,5
VFZ11,2011-10-19 09:00,19,118.63,118.63,118.54,118.54,17
VFZ11,2011-10-20 03:00,20,118.69,118.74,118.66,118.66,28
VFZ11,2011-10-20 07:00,20,118.42,118.42,118.42,118.42,92
VFZ11,2011-10-20 07:30,20,118.38,118.41,118.38,118.41,150
VFZ11,2011-10-20 08:00,20,118.56,118.58,118.56,118.58,39
VFZ11,2011-10-20 09:30,20,118.55,118.62,118.55,118.62,6
VFZ11,2011-10-21 02:30,21,118.76,118.83,118.7,118.7,113
VFZ11,2011-10-21 04:30,21,118.54,118.54,118.54,118.54,40
VFZ11,2011-10-21 07:00,21,118.56,118.6,118.56,118.6,200
VFZ11,2011-10-21 08:00,21,118.34,118.34,118.34,118.34,25
VFZ11,2011-10-21 09:00,21,118.47,118.47,118.47,118.47,25
VFZ11,2011-10-21 09:30,21,118.47,118.47,118.47,118.47,100
VFZ11,2011-10-21 10:00,21,118.4,118.46,118.4,118.46,17
VFZ11,2011-10-24 02:30,24,118.61,118.62,118.57,118.61,29
VFZ11,2011-10-24 04:30,24,118.68,118.68,118.62,118.62,17
VFZ11,2011-10-24 07:00,24,118.72,118.72,118.72,118.72,50
VFZ11,2011-10-24 08:30,24,118.68,118.68,118.68,118.68,50
VFZ11,2011-10-24 10:00,24,118.46,118.46,118.46,118.46,1
VFZ11,2011-10-25 01:30,25,118.53,118.53,118.53,118.53,1
VFZ11,2011-10-25 02:30,25,118.41,118.41,118.41,118.41,9
VFZ11,2011-10-25 03:00,25,118.37,118.45,118.37,118.45,11
VFZ11,2011-10-25 04:30,25,118.53,118.53,118.53,118.53,50
VFZ11,2011-10-25 09:00,25,118.78,118.78,118.78,118.78,29
VFZ11,2011-10-25 09:30,25,118.78,118.78,118.78,118.78,72
VFZ11,2011-10-25 10:00,25,118.92,118.92,118.92,118.92,18
VFZ11,2011-10-26 02:00,26,118.91,118.91,118.89,118.89,130
VFZ11,2011-10-26 04:00,26,118.81,118.88,118.81,118.88,56
VFZ11,2011-10-26 05:30,26,118.92,118.99,118.91,118.99,72
VFZ11,2011-10-26 06:30,26,118.96,118.96,118.96,118.96,100
VFZ11,2011-10-26 07:30,26,119.02,119.02,119.02,119.02,50
VFZ11,2011-10-26 08:00,26,118.97,118.97,118.97,118.97,10
VFZ11,2011-10-26 08:30,26,119.02,119.02,119.02,119.02,30
VFZ11,2011-10-26 09:00,26,119.12,119.12,119.12,119.12,1
VFZ11,2011-10-26 10:00,26,119.2,119.2,119.12,119.12,360
VFZ11,2011-10-26 10:30,26,119.12,119.12,119.1,119.1,3
VFZ11,2011-10-27 02:00,27,118.83,118.84,118.83,118.84,22
VFZ11,2011-10-27 03:30,27,118.83,118.89,118.83,118.89,29
VFZ11,2011-10-27 04:00,27,118.86,118.89,118.86,118.89,18
VFZ11,2011-10-27 05:30,27,118.88,118.88,118.83,118.84,160
VFZ11,2011-10-27 06:00,27,118.73,118.73,118.72,118.72,59
VFZ11,2011-10-27 06:30,27,118.72,118.72,118.72,118.72,25
VFZ11,2011-10-27 08:00,27,118.69,118.69,118.69,118.69,4
VFZ11,2011-10-28 01:00,28,118.3,118.3,118.2,118.2,4
VFZ11,2011-10-28 02:30,28,118.27,118.27,118.27,118.27,13
VFZ11,2011-10-28 03:00,28,118.12,118.12,118.12,118.12,10
VFZ11,2011-10-28 03:30,28,118.16,118.16,118.16,118.16,10
VFZ11,2011-10-28 04:00,28,118.15,118.2,118.14,118.17,134
VFZ11,2011-10-28 04:30,28,118.3,118.3,118.28,118.28,14
VFZ11,2011-10-28 05:00,28,118.41,118.41,118.41,118.41,15
VFZ11,2011-10-28 05:30,28,118.42,118.42,118.39,118.39,15
VFZ11,2011-10-28 06:30,28,118.35,118.35,118.35,118.35,10
VFZ11,2011-10-28 07:30,28,118.45,118.45,118.43,118.43,18
VFZ11,2011-10-28 09:00,28,118.5,118.51,118.49,118.51,80
VFZ11,2011-10-28 10:00,28,118.39,118.39,118.39,118.39,13
VFZ11,2011-10-31 02:00,31,118.38,118.38,118.38,118.38,15
VFZ11,2011-10-31 03:00,31,118.7,118.7,118.7,118.7,29
VFZ11,2011-10-31 04:30,31,118.75,118.77,118.75,118.77,179
VFZ11,2011-10-31 05:00,31,118.77,118.77,118.77,118.77,1
VFZ11,2011-10-31 05:30,31,118.7,118.76,118.7,118.76,51
VFZ11,2011-10-31 07:00,31,118.8,118.8,118.8,118.8,1
VFZ11,2011-10-31 07:30,31,118.82,118.82,118.82,118.82,29
VFZ11,2011-10-31 08:00,31,118.78,118.78,118.78,118.78,1
VFZ11,2011-10-31 08:30,31,118.75,118.75,118.75,118.75,150
VFZ11,2011-10-31 09:30,31,118.9,118.9,118.89,118.9,31
VFZ11,2011-10-31 10:00,31,118.92,119.01,118.88,119.01,35
VFZ11,2011-10-31 10:30,31,118.97,118.97,118.97,118.97,24
VFZ11,2011-10-31 11:00,31,119.01,119.01,119.01,119.01,10
VFZ11,2011-11-01 02:30,1,119.55,119.55,119.47,119.47,54
VFZ11,2011-11-01 03:00,1,119.52,119.62,119.52,119.62,37
VFZ11,2011-11-01 03:30,1,119.63,119.63,119.52,119.52,122
VFZ11,2011-11-01 04:00,1,119.29,119.48,119.29,119.48,150
VFZ11,2011-11-01 05:00,1,119.5,119.57,119.5,119.57,25
VFZ11,2011-11-01 05:30,1,119.56,119.56,119.56,119.56,150
VFZ11,2011-11-01 06:30,1,119.68,119.68,119.68,119.68,27
VFZ11,2011-11-01 07:00,1,119.65,119.65,119.65,119.65,37
VFZ11,2011-11-01 07:30,1,119.68,119.74,119.68,119.74,54
VFZ11,2011-11-01 08:30,1,119.61,119.61,119.55,119.55,45
VFZ11,2011-11-01 09:30,1,119.61,119.61,119.61,119.61,150
VFZ11,2011-11-01 10:00,1,119.75,119.75,119.75,119.75,27
VFZ11,2011-11-01 10:30,1,119.75,119.77,119.72,119.73,78
VFZ11,2011-11-02 03:00,2,119.4,119.4,119.4,119.4,150
VFZ11,2011-11-02 03:30,2,119.44,119.44,119.44,119.44,150
VFZ11,2011-11-02 04:00,2,119.37,119.5,119.37,119.48,177
VFZ11,2011-11-02 05:30,2,119.46,119.46,119.4,119.41,6
VFZ11,2011-11-02 06:00,2,119.48,119.48,119.48,119.48,21
VFZ11,2011-11-02 07:30,2,119.4,119.4,119.4,119.4,200
VFZ11,2011-11-02 08:00,2,119.41,119.42,119.41,119.42,25
VFZ11,2011-11-02 10:00,2,119.41,119.41,119.41,119.41,150
VFZ11,2011-11-02 10:30,2,119.43,119.43,119.43,119.43,6
VFZ11,2011-11-03 02:00,3,119.56,119.56,119.56,119.56,2
VFZ11,2011-11-03 02:30,3,119.65,119.65,119.65,119.65,48
VFZ11,2011-11-03 03:00,3,119.54,119.54,119.53,119.53,452
VFZ11,2011-11-03 03:30,3,119.53,119.53,119.47,119.47,166
VFZ11,2011-11-03 04:00,3,119.39,119.41,119.39,119.41,11
VFZ11,2011-11-03 04:30,3,119.38,119.38,119.31,119.31,45
VFZ11,2011-11-03 05:00,3,119.3,119.3,119.27,119.27,120
VFZ11,2011-11-03 05:30,3,119.24,119.32,119.24,119.32,26
VFZ11,2011-11-03 08:00,3,119.45,119.52,119.3,119.52,36
VFZ11,2011-11-03 08:30,3,119.58,119.59,119.58,119.59,20
VFZ11,2011-11-03 09:30,3,119.39,119.47,119.39,119.47,163
VFZ11,2011-11-03 10:30,3,119.55,119.59,119.53,119.55,164
VFZ11,2011-11-04 03:00,4,119.55,119.55,119.55,119.55,6
VFZ11,2011-11-04 04:00,4,119.45,119.45,119.45,119.45,10
VFZ11,2011-11-04 04:30,4,119.35,119.35,119.35,119.35,2
VFZ11,2011-11-04 05:30,4,119.39,119.39,119.38,119.38,200
VFZ11,2011-11-04 07:00,4,119.47,119.47,119.4,119.47,3
VFZ11,2011-11-04 07:30,4,119.37,119.63,119.37,119.63,29
VFZ11,2011-11-04 08:00,4,119.59,119.65,119.51,119.55,150
VFZ11,2011-11-04 08:30,4,119.62,119.62,119.5,119.57,5
VFZ11,2011-11-04 09:30,4,119.62,119.62,119.53,119.54,24
VFZ11,2011-11-04 10:00,4,119.5,119.6,119.5,119.58,12
VFZ11,2011-11-04 10:30,4,119.57,119.57,119.51,119.51,10
VFZ11,2011-11-04 11:00,4,119.5,119.5,119.5,119.5,5
VFZ11,2011-11-07 01:30,7,119.7,119.73,119.7,119.73,12
VFZ11,2011-11-07 02:00,7,119.77,119.77,119.72,119.72,174
VFZ11,2011-11-07 04:00,7,119.77,119.78,119.77,119.77,210
VFZ11,2011-11-07 04:30,7,119.73,119.73,119.73,119.73,50
VFZ11,2011-11-07 06:00,7,119.57,119.57,119.57,119.57,5
VFZ11,2011-11-07 06:30,7,119.59,119.59,119.59,119.59,5
VFZ11,2011-11-07 07:00,7,119.59,119.67,119.59,119.67,156
VFZ11,2011-11-07 09:30,7,119.6,119.6,119.6,119.6,30
VFZ11,2011-11-07 10:00,7,119.54,119.54,119.5,119.5,2
VFZ11,2011-11-07 10:30,7,119.63,119.63,119.5,119.63,202
VFZ11,2011-11-07 11:30,7,119.71,119.71,119.71,119.71,1
VFZ11,2011-11-07 16:30,7,119.71,119.71,119.71,119.71,4
VFZ11,2011-11-07 17:00,7,119.71,119.71,119.71,119.71,4
VFZ11,2011-11-08 01:30,8,119.64,119.64,119.64,119.64,11
VFZ11,2011-11-08 02:30,8,119.58,119.6,119.45,119.45,53
VFZ11,2011-11-08 03:30,8,119.53,119.55,119.5,119.55,77
VFZ11,2011-11-08 04:00,8,119.47,119.47,119.45,119.45,136
VFZ11,2011-11-08 04:30,8,119.55,119.55,119.52,119.52,60
VFZ11,2011-11-08 05:00,8,119.56,119.56,119.56,119.56,30
VFZ11,2011-11-08 05:30,8,119.45,119.47,119.44,119.47,4
VFZ11,2011-11-08 06:30,8,119.37,119.37,119.37,119.37,2
VFZ11,2011-11-08 07:00,8,119.4,119.4,119.4,119.4,15
VFZ11,2011-11-08 07:30,8,119.47,119.47,119.47,119.47,150
VFZ11,2011-11-08 08:00,8,119.42,119.42,119.42,119.42,60
VFZ11,2011-11-08 08:30,8,119.43,119.43,119.42,119.42,166
VFZ11,2011-11-08 09:00,8,119.4,119.54,119.4,119.54,4
VFZ11,2011-11-08 09:30,8,119.55,119.55,119.55,119.55,1
VFZ11,2011-11-09 03:00,9,119.5,119.67,119.5,119.67,6
VFZ11,2011-11-09 04:00,9,119.73,119.73,119.73,119.73,3
VFZ11,2011-11-09 06:00,9,119.76,119.76,119.76,119.76,2
VFZ11,2011-11-09 08:00,9,119.77,119.77,119.77,119.77,1
VFZ11,2011-11-09 08:30,9,119.9,119.93,119.9,119.93,11
VFZ11,2011-11-09 09:00,9,119.85,119.85,119.85,119.85,39
VFZ11,2011-11-09 09:30,9,119.79,119.79,119.79,119.79,13
VFZ11,2011-11-09 10:00,9,119.8,119.84,119.76,119.84,84
VFZ11,2011-11-10 02:30,10,119.66,119.66,119.66,119.66,13
VFZ11,2011-11-10 03:30,10,119.59,119.65,119.59,119.65,63
VFZ11,2011-11-10 04:00,10,119.53,119.61,119.53,119.61,63
VFZ11,2011-11-10 07:30,10,119.56,119.56,119.56,119.56,45
VFZ11,2011-11-10 09:00,10,119.71,119.71,119.71,119.71,5
VFZ11,2011-11-10 09:30,10,119.79,119.79,119.64,119.64,94
VFZ11,2011-11-10 10:00,10,119.64,119.64,119.64,119.64,30
VFZ11,2011-11-11 03:00,11,119.62,119.62,119.62,119.62,37
VFZ11,2011-11-11 05:00,11,119.64,119.64,119.64,119.64,50
VFZ11,2011-11-11 07:00,11,119.48,119.48,119.48,119.48,10
VFZ11,2011-11-11 07:30,11,119.46,119.46,119.46,119.46,100
VFZ11,2011-11-11 08:00,11,119.35,119.35,119.35,119.35,2
VFZ11,2011-11-11 10:00,11,119.37,119.37,119.37,119.37,1
VFZ11,2011-11-14 01:30,14,119.3,119.3,119.3,119.3,13
VFZ11,2011-11-14 02:30,14,119.42,119.42,119.42,119.42,150
VFZ11,2011-11-14 03:00,14,119.52,119.52,119.52,119.52,7
VFZ11,2011-11-14 03:30,14,119.61,119.65,119.61,119.65,180
VFZ11,2011-11-14 04:00,14,119.62,119.62,119.54,119.54,250
VFZ11,2011-11-14 05:00,14,119.72,119.72,119.72,119.72,15
VFZ11,2011-11-14 05:30,14,119.7,119.7,119.7,119.7,1
VFZ11,2011-11-14 06:00,14,119.75,119.75,119.75,119.75,1
VFZ11,2011-11-14 07:00,14,119.72,119.72,119.7,119.7,11
VFZ11,2011-11-14 07:30,14,119.67,119.67,119.67,119.67,7
VFZ11,2011-11-14 08:30,14,119.75,119.77,119.74,119.74,29
VFZ11,2011-11-14 09:00,14,119.7,119.7,119.67,119.67,20
VFZ11,2011-11-14 09:30,14,119.69,119.69,119.56,119.6,244
VFZ11,2011-11-14 10:00,14,119.62,119.62,119.62,119.62,4
VFZ11,2011-11-15 01:30,15,119.8,119.8,119.8,119.8,12
VFZ11,2011-11-15 02:30,15,119.8,119.81,119.8,119.81,19
VFZ11,2011-11-15 03:00,15,119.88,119.88,119.88,119.88,12
VFZ11,2011-11-15 03:30,15,119.87,119.87,119.87,119.87,100
VFZ11,2011-11-15 04:30,15,119.76,119.76,119.74,119.74,14
VFZ11,2011-11-15 05:00,15,119.85,119.85,119.78,119.78,14
VFZ11,2011-11-15 05:30,15,119.83,119.83,119.82,119.82,9
VFZ11,2011-11-15 06:30,15,119.8,119.8,119.8,119.8,1
VFZ11,2011-11-15 07:00,15,119.7,119.7,119.7,119.7,6
VFZ11,2011-11-15 07:30,15,119.76,119.76,119.76,119.76,1
VFZ11,2011-11-15 08:30,15,119.68,119.68,119.68,119.68,1
VFZ11,2011-11-15 09:00,15,119.69,119.77,119.67,119.77,11
VFZ11,2011-11-15 09:30,15,119.74,119.74,119.74,119.74,6
VFZ11,2011-11-15 10:00,15,119.69,119.69,119.69,119.69,2
VFZ11,2011-11-15 10:30,15,119.6,119.6,119.6,119.6,2
VFZ11,2011-11-16 01:00,16,119.55,119.55,119.55,119.55,4
VFZ11,2011-11-16 03:30,16,119.51,119.51,119.51,119.51,12
VFZ11,2011-11-16 04:00,16,119.34,119.38,119.34,119.38,76
VFZ11,2011-11-16 06:00,16,119.4,119.4,119.39,119.39,40
VFZ11,2011-11-16 08:00,16,119.33,119.33,119.33,119.33,5
VFZ11,2011-11-16 08:30,16,119.36,119.37,119.32,119.37,92
VFZ11,2011-11-16 09:30,16,119.37,119.37,119.33,119.33,3
VFZ11,2011-11-17 03:00,17,119.27,119.27,119.21,119.23,174
VFZ11,2011-11-17 03:30,17,119.23,119.25,119.23,119.23,32
VFZ11,2011-11-17 04:00,17,119.11,119.21,119.11,119.14,17
VFZ11,2011-11-17 04:30,17,119,119,119,119,16
VFZ11,2011-11-17 05:30,17,118.96,118.96,118.96,118.96,100
VFZ11,2011-11-17 06:00,17,119.04,119.04,119.03,119.03,61
VFZ11,2011-11-17 06:30,17,118.75,118.75,118.75,118.75,5
VFZ11,2011-11-17 07:00,17,118.77,118.79,118.77,118.79,14
VFZ11,2011-11-17 08:00,17,118.67,118.69,118.67,118.69,26
VFZ11,2011-11-17 08:30,17,118.8,118.8,118.8,118.8,28
VFZ11,2011-11-17 09:30,17,118.8,118.8,118.65,118.65,61
VFZ11,2011-11-17 10:00,17,118.75,118.75,118.75,118.75,6
VFZ11,2011-11-17 17:00,17,118.75,118.75,118.75,118.75,12
VFZ11,2011-11-18 01:00,18,118.65,118.67,118.65,118.67,45
VFZ11,2011-11-18 02:00,18,118.67,118.67,118.67,118.67,5
VFZ11,2011-11-18 02:30,18,118.67,118.67,118.67,118.67,11
VFZ11,2011-11-18 03:00,18,118.65,118.65,118.65,118.65,5
VFZ11,2011-11-18 06:00,18,118.41,118.49,118.41,118.47,39
VFZ11,2011-11-18 06:30,18,118.5,118.52,118.5,118.51,55
VFZ11,2011-11-18 07:00,18,118.58,118.58,118.58,118.58,5
VFZ11,2011-11-18 08:00,18,118.48,118.48,118.48,118.48,26
VFZ11,2011-11-18 09:00,18,118.51,118.51,118.45,118.45,40
VFZ11,2011-11-18 09:30,18,118.47,118.51,118.36,118.51,265
VFZ11,2011-11-18 10:00,18,118.51,118.51,118.51,118.51,30
VFZ11,2011-11-21 01:00,21,118.52,118.52,118.52,118.52,40
VFZ11,2011-11-21 02:30,21,118.8,118.8,118.8,118.8,11
VFZ11,2011-11-21 03:00,21,118.86,118.86,118.86,118.86,11
VFZ11,2011-11-21 03:30,21,118.83,118.83,118.83,118.83,11
VFZ11,2011-11-21 04:30,21,118.82,118.82,118.82,118.82,150
VFZ11,2011-11-21 05:00,21,118.82,118.82,118.82,118.82,150
VFZ11,2011-11-21 06:00,21,118.8,118.8,118.8,118.8,11
VFZ11,2011-11-21 07:00,21,118.77,118.77,118.77,118.77,45
VFZ11,2011-11-21 07:30,21,118.77,118.77,118.77,118.77,11
VFZ11,2011-11-21 09:00,21,118.83,118.83,118.83,118.83,3
VFZ11,2011-11-21 09:30,21,118.76,118.76,118.76,118.76,50
VFZ11,2011-11-21 11:30,21,118.84,118.84,118.84,118.84,1
VFZ11,2011-11-22 01:00,22,118.58,118.58,118.58,118.58,13
VFZ11,2011-11-22 03:00,22,118.64,118.64,118.64,118.64,19
VFZ11,2011-11-22 03:30,22,118.71,118.71,118.71,118.71,40
VFZ11,2011-11-22 04:00,22,118.73,118.73,118.73,118.73,20
VFZ11,2011-11-22 07:30,22,118.88,118.88,118.88,118.88,100
VFZ11,2011-11-22 08:00,22,118.82,118.87,118.82,118.84,205
VFZ11,2011-11-22 08:30,22,118.83,118.91,118.83,118.85,430
VFZ11,2011-11-22 09:00,22,118.91,118.91,118.82,118.82,154
VFZ11,2011-11-22 09:30,22,118.86,118.86,118.86,118.86,40
VFZ11,2011-11-23 01:00,23,118.89,118.89,118.89,118.89,40
VFZ11,2011-11-23 04:00,23,118.86,118.86,118.86,118.86,13
VFZ11,2011-11-23 04:30,23,118.82,118.82,118.82,118.82,13
VFZ11,2011-11-23 05:30,23,118.83,118.85,118.83,118.85,6
VFZ11,2011-11-23 06:00,23,118.73,118.8,118.72,118.8,43
VFZ11,2011-11-23 06:30,23,118.87,118.87,118.87,118.87,50
VFZ11,2011-11-23 07:30,23,118.83,118.83,118.83,118.83,7
VFZ11,2011-11-23 08:00,23,118.71,118.72,118.71,118.72,18
VFZ11,2011-11-23 08:30,23,118.6,118.61,118.59,118.61,182
VFZ11,2011-11-23 09:00,23,118.66,118.67,118.65,118.65,78
VFZ11,2011-11-23 10:00,23,118.72,118.72,118.71,118.71,161
VFZ11,2011-11-23 11:30,23,118.88,118.88,118.88,118.88,15
VFZ11,2011-11-24 01:30,24,118.38,118.47,118.35,118.47,65
VFZ11,2011-11-24 03:00,24,118.31,118.31,118.3,118.3,116
VFZ11,2011-11-24 04:00,24,118.37,118.37,118.37,118.37,11
VFZ11,2011-11-24 07:30,24,118.66,118.66,118.66,118.66,150
VFZ11,2011-11-24 08:30,24,118.58,118.58,118.58,118.58,30
VFZ11,2011-11-24 10:00,24,118.58,118.58,118.51,118.51,16
VFZ11,2011-11-25 03:00,25,118.62,118.62,118.62,118.62,14
VFZ11,2011-11-25 04:00,25,118.55,118.55,118.54,118.54,28
VFZ11,2011-11-25 05:30,25,118.42,118.45,118.42,118.45,28
VFZ11,2011-11-25 06:00,25,118.45,118.51,118.45,118.51,36
VFZ11,2011-11-25 08:30,25,118.37,118.37,118.37,118.37,13
VFZ11,2011-11-28 03:00,28,118.27,118.27,118.27,118.27,13
VFZ11,2011-11-28 03:30,28,118.24,118.24,118.24,118.24,20
VFZ11,2011-11-28 04:00,28,118.28,118.28,118.28,118.28,40
VFZ11,2011-11-28 04:30,28,118.19,118.25,118.19,118.24,85
VFZ11,2011-11-28 07:00,28,118.12,118.12,118.09,118.09,159
VFZ11,2011-11-28 07:30,28,118.08,118.11,118.08,118.11,218
VFZ11,2011-11-28 08:00,28,118.1,118.1,118.05,118.05,152
VFZ11,2011-11-28 08:30,28,118.03,118.03,118.03,118.03,1
VFZ11,2011-11-28 09:00,28,118.12,118.12,118.12,118.12,150
VFZ11,2011-11-28 09:30,28,118.12,118.19,118.12,118.18,172
VFZ11,2011-11-29 03:00,29,118.32,118.32,118.27,118.28,10
VFZ11,2011-11-29 05:00,29,118.3,118.3,118.3,118.3,13
VFZ11,2011-11-29 07:30,29,118.16,118.16,118.16,118.16,55
VFZ11,2011-11-29 08:00,29,118.2,118.2,118.2,118.2,13
VFZ11,2011-11-29 08:30,29,118.16,118.2,118.1,118.1,53
VFZ11,2011-11-29 09:00,29,118.1,118.17,118.1,118.17,20
VFZ11,2011-11-29 09:30,29,118.1,118.12,118.1,118.12,91
VFZ11,2011-11-30 02:00,30,118.32,118.33,118.32,118.33,30
VFZ11,2011-11-30 03:00,30,118.39,118.39,118.39,118.39,8
VFZ11,2011-11-30 03:30,30,118.31,118.32,118.29,118.32,221
VFZ11,2011-11-30 04:00,30,118.27,118.31,118.25,118.26,360
VFZ11,2011-11-30 04:30,30,118.27,118.27,118.27,118.27,50
VFZ11,2011-11-30 05:30,30,118.27,118.71,118.27,118.7,104
VFZ11,2011-11-30 06:00,30,118.73,118.92,118.73,118.8,13
VFZ11,2011-11-30 06:30,30,118.81,118.81,118.78,118.78,52
VFZ11,2011-11-30 07:00,30,118.72,118.76,118.68,118.76,137
VFZ11,2011-11-30 07:30,30,118.7,118.75,118.7,118.75,62
VFZ11,2011-11-30 08:00,30,118.73,118.73,118.73,118.73,11
VFZ11,2011-11-30 08:30,30,118.8,118.85,118.8,118.85,2
VFZ11,2011-11-30 09:30,30,118.9,119,118.9,118.98,41
VFZ11,2011-11-30 10:00,30,118.92,118.92,118.9,118.9,155
VFZ11,2011-12-01 01:30,1,118.95,118.95,118.95,118.95,1
VFZ11,2011-12-01 02:30,1,118.95,118.95,118.95,118.95,1
VFZ11,2011-12-01 03:00,1,119.02,119.02,119.02,119.02,15
VFZ11,2011-12-01 03:30,1,119.07,119.07,119.02,119.02,47
VFZ11,2011-12-01 04:30,1,118.89,118.89,118.89,118.89,12
VFZ11,2011-12-01 05:00,1,118.84,118.87,118.84,118.87,17
VFZ11,2011-12-01 05:30,1,118.89,118.89,118.87,118.87,7
VFZ11,2011-12-01 07:30,1,118.89,118.96,118.89,118.96,203
VFZ11,2011-12-01 09:00,1,118.93,118.95,118.89,118.9,361
VFZ11,2011-12-01 09:30,1,118.93,118.93,118.93,118.93,150
VFZ11,2011-12-01 10:00,1,119.11,119.11,119.11,119.11,14
VFZ11,2011-12-02 02:30,2,119.29,119.29,119.24,119.24,10
VFZ11,2011-12-02 03:00,2,119.13,119.13,119.11,119.11,114
VFZ11,2011-12-02 04:00,2,119.12,119.12,119.09,119.09,108
VFZ11,2011-12-02 04:30,2,119.04,119.04,119,119,114
VFZ11,2011-12-02 05:30,2,118.86,118.86,118.86,118.86,10
VFZ11,2011-12-02 06:00,2,118.9,118.9,118.87,118.87,245
VFZ11,2011-12-02 09:30,2,119.04,119.04,119.04,119.04,2
VFZ11,2011-12-02 10:00,2,119.04,119.19,119.04,119.08,83
VFZ11,2011-12-05 03:30,5,119.04,119.04,118.96,118.96,26
VFZ11,2011-12-05 04:00,5,118.95,118.95,118.95,118.95,150
VFZ11,2011-12-05 05:00,5,119.01,119.05,119.01,119.04,236
VFZ11,2011-12-05 05:30,5,119.03,119.03,119.03,119.03,67
VFZ11,2011-12-05 06:30,5,118.99,118.99,118.99,118.99,5
VFZ11,2011-12-05 07:00,5,119.04,119.04,119.04,119.04,5
VFZ11,2011-12-05 08:00,5,118.94,118.94,118.9,118.9,105
VFZ11,2011-12-05 08:30,5,118.9,118.9,118.9,118.9,100
VFZ11,2011-12-05 09:00,5,118.9,118.94,118.9,118.94,200
VFZ11,2011-12-05 09:30,5,118.96,118.96,118.83,118.88,173
VFZ11,2011-12-05 10:00,5,118.95,118.95,118.95,118.95,1
VFZ11,2011-12-06 01:00,6,118.95,118.95,118.95,118.95,1
VFZ11,2011-12-06 02:00,6,118.94,118.94,118.83,118.83,15
VFZ11,2011-12-06 02:30,6,118.8,118.8,118.8,118.8,13
VFZ11,2011-12-06 03:00,6,118.92,118.92,118.92,118.92,67
VFZ11,2011-12-06 03:30,6,118.89,118.92,118.89,118.92,203
VFZ11,2011-12-06 04:30,6,118.9,118.9,118.89,118.9,30
VFZ11,2011-12-06 05:00,6,118.9,118.9,118.86,118.86,15
VFZ11,2011-12-06 05:30,6,118.85,118.85,118.85,118.85,18
VFZ11,2011-12-06 08:00,6,118.78,118.8,118.78,118.8,300
VFZ11,2011-12-06 08:30,6,118.75,118.81,118.75,118.81,76
VFZ11,2011-12-06 09:00,6,118.8,118.81,118.79,118.81,140
VFZ11,2011-12-06 09:30,6,118.81,118.9,118.81,118.9,30
VFZ11,2011-12-06 10:00,6,118.91,118.91,118.91,118.91,1
VFZ11,2011-12-07 03:00,7,118.86,118.86,118.86,118.86,20
VFZ11,2011-12-07 04:00,7,119.07,119.07,119.07,119.07,15
VFZ11,2011-12-07 04:30,7,119.1,119.2,119.1,119.2,15
VFZ11,2011-12-07 06:30,7,119.18,119.18,119.18,119.18,10
VFZ11,2011-12-07 07:00,7,119.2,119.3,119.15,119.3,39
VFZ11,2011-12-07 07:30,7,119.25,119.25,119.24,119.24,14
VFZ11,2011-12-07 08:00,7,119.22,119.22,119.22,119.22,8
VFZ11,2011-12-07 08:30,7,119.34,119.34,119.34,119.34,100
VFZ11,2011-12-07 10:00,7,119.34,119.34,119.16,119.2,96
VFZ11,2011-12-08 04:00,8,119.38,119.39,119.38,119.39,65
VFZ11,2011-12-08 04:30,8,119.35,119.44,119.34,119.44,195
VFZ11,2011-12-08 05:00,8,119.44,119.44,119.44,119.44,2
VFZ11,2011-12-08 07:30,8,119.38,119.38,119.38,119.38,1
VFZ11,2011-12-08 08:00,8,119.5,119.5,119.5,119.5,1
VFZ11,2011-12-08 09:00,8,119.44,119.44,119.44,119.44,150
VFZ11,2011-12-08 09:30,8,119.46,119.58,119.46,119.58,95
VFZ11,2011-12-08 10:00,8,119.62,119.64,119.62,119.64,19
VFZ11,2011-12-09 01:30,9,119.64,119.64,119.64,119.64,17
VFZ11,2011-12-09 02:00,9,119.57,119.57,119.57,119.57,53
VFZ11,2011-12-09 04:30,9,119.33,119.33,119.33,119.33,20
VFZ11,2011-12-09 05:00,9,119.26,119.26,119.26,119.26,50
VFZ11,2011-12-09 05:30,9,119.34,119.39,119.34,119.34,5
VFZ11,2011-12-09 08:00,9,119.4,119.45,119.4,119.45,55
VFZ11,2011-12-09 08:30,9,119.32,119.32,119.32,119.32,11
VFZ11,2011-12-09 09:00,9,119.29,119.29,119.27,119.27,101
VFZ11,2011-12-09 09:30,9,119.27,119.36,119.27,119.36,102
VFZ11,2011-12-09 10:00,9,119.25,119.25,119.25,119.25,26
VFZ11,2011-12-12 02:30,12,119.48,119.5,119.48,119.5,16
VFZ11,2011-12-12 03:00,12,119.44,119.44,119.43,119.43,32
VFZ11,2011-12-12 03:30,12,119.52,119.52,119.52,119.52,4
VFZ11,2011-12-12 04:00,12,119.58,119.58,119.58,119.58,10
VFZ11,2011-12-12 05:00,12,119.54,119.54,119.54,119.54,1
VFZ11,2011-12-12 05:30,12,119.52,119.52,119.52,119.52,1
VFZ11,2011-12-12 06:30,12,119.58,119.58,119.58,119.58,13
VFZ11,2011-12-12 07:00,12,119.59,119.65,119.59,119.63,41
VFZ11,2011-12-12 07:30,12,119.6,119.6,119.6,119.6,5
VFZ11,2011-12-12 08:00,12,119.64,119.64,119.63,119.63,30
VFZ11,2011-12-12 08:30,12,119.68,119.68,119.68,119.68,5
VFZ11,2011-12-12 09:00,12,119.67,119.68,119.65,119.65,31
VFZ11,2011-12-12 09:30,12,119.68,119.68,119.64,119.64,39
VFZ11,2011-12-12 10:00,12,119.66,119.66,119.66,119.66,10
VFZ11,2011-12-13 01:30,13,119.61,119.61,119.61,119.61,23
VFZ11,2011-12-13 02:00,13,119.51,119.51,119.48,119.48,151
VFZ11,2011-12-13 03:00,13,119.53,119.53,119.53,119.53,12
VFZ11,2011-12-13 04:00,13,119.55,119.56,119.54,119.56,96
VFZ11,2011-12-13 06:00,13,119.54,119.54,119.54,119.54,50
VFZ11,2011-12-13 06:30,13,119.54,119.54,119.54,119.54,106
VFZ11,2011-12-13 07:00,13,119.52,119.52,119.52,119.52,20
VFZ11,2011-12-13 08:00,13,119.56,119.56,119.56,119.56,150
VFZ11,2011-12-13 08:30,13,119.59,119.59,119.56,119.56,480
VFZ11,2011-12-13 09:00,13,119.46,119.46,119.45,119.45,51
VFZ11,2011-12-13 09:30,13,119.51,119.52,119.51,119.52,23
VFZ11,2011-12-14 02:00,14,119.62,119.62,119.62,119.62,15
VFZ11,2011-12-14 03:30,14,119.57,119.57,119.56,119.57,33
VFZ11,2011-12-14 04:30,14,119.65,119.65,119.65,119.65,26
VFZ11,2011-12-14 05:30,14,119.7,119.7,119.7,119.7,18
VFZ11,2011-12-14 06:00,14,119.8,119.8,119.76,119.76,214
VFZ11,2011-12-14 06:30,14,119.8,119.8,119.73,119.73,26
VFZ11,2011-12-14 07:30,14,119.72,119.72,119.71,119.71,101
VFZ11,2011-12-14 08:00,14,119.78,119.8,119.56,119.7,331
VFZ11,2011-12-14 08:30,14,119.7,119.7,119.7,119.7,50
VFZ11,2011-12-14 09:00,14,119.75,119.75,119.75,119.75,68
VFZ11,2011-12-14 09:30,14,119.71,119.72,119.69,119.71,612
VFZ11,2011-12-14 10:00,14,119.78,119.78,119.78,119.78,14
VFZ11,2011-12-15 01:00,15,120.23,120.23,120.23,120.23,50
VFZ11,2011-12-15 02:00,15,119.74,119.75,119.74,119.75,223
VFZ11,2011-12-15 02:30,15,119.8,119.8,119.77,119.77,22
VFZ11,2011-12-15 03:00,15,119.85,119.85,119.81,119.81,308
VFZ11,2011-12-15 03:30,15,119.86,119.86,119.86,119.86,42
VFZ11,2011-12-15 04:00,15,119.88,119.88,119.88,119.88,4
VFZ11,2011-12-15 04:30,15,119.89,119.89,119.84,119.84,549
VFZ11,2011-12-15 05:00,15,119.89,119.89,119.89,119.89,5
VFZ11,2011-12-15 05:30,15,119.9,119.9,119.9,119.9,24
VFZ11,2011-12-15 06:00,15,119.91,119.91,119.89,119.89,126
VFZ11,2011-12-15 06:30,15,119.88,119.92,119.88,119.91,428
VFZ11,2011-12-15 07:00,15,119.9,119.9,119.9,119.9,7
VFZ11,2011-12-15 08:00,15,119.83,119.89,119.83,119.89,195
VFZ11,2011-12-15 09:00,15,119.9,119.9,119.9,119.9,34
VFZ11,2011-12-15 09:30,15,119.91,119.91,119.86,119.88,135
VFZ11,2011-12-15 10:00,15,119.83,119.83,119.83,119.83,150
VFZ11,2011-12-16 02:30,16,119.9,119.95,119.9,119.95,103
VFZ11,2011-12-16 03:00,16,119.92,119.97,119.92,119.95,251
VFZ11,2011-12-16 03:30,16,119.97,119.97,119.97,119.97,327
VFZ11,2011-12-16 04:00,16,120,120.04,120,120.03,161
VFZ11,2011-12-16 04:30,16,120.03,120.03,120.02,120.02,83
VFZ11,2011-12-16 05:00,16,120.02,120.03,120.02,120.03,84
VFZ11,2011-12-16 05:30,16,120.05,120.08,120.05,120.08,106
VFZ11,2011-12-16 06:00,16,120.04,120.04,120.04,120.04,131
VFZ11,2011-12-16 06:30,16,120,120,119.99,119.99,114
VFZ11,2011-12-16 07:00,16,120.07,120.07,120.07,120.07,13
VFZ11,2011-12-16 07:30,16,120.09,120.09,120.06,120.06,305
VFZ11,2011-12-16 08:00,16,120.15,120.15,120.15,120.15,5
VFZ11,2011-12-16 08:30,16,120.19,120.22,120.19,120.22,253
VFZ11,2011-12-16 09:30,16,120.14,120.14,120.14,120.14,5
VFZ11,2011-12-16 10:00,16,120.2,120.21,120.2,120.2,115
VFZ11,2011-12-19 01:00,19,120.2,120.2,120.2,120.2,50
VFZ11,2011-12-19 02:00,19,120.35,120.35,120.29,120.29,261
VFZ11,2011-12-19 02:30,19,120.17,120.17,120.17,120.17,200