VIJ10,2009-09-16 09:00,16,28.35,28.35,28.35,28.35,1
VIJ10,2009-09-16 09:30,16,28.5,28.5,28.5,28.5,1
VIJ10,2009-09-16 10:30,16,28.5,28.5,28.45,28.45,3
VIJ10,2009-09-16 11:30,16,28.4,28.4,28.4,28.4,1
VIJ10,2009-09-16 13:30,16,28.4,28.4,28.35,28.35,2
VIJ10,2009-09-17 08:30,17,28.15,28.15,28.1,28.15,4
VIJ10,2009-09-17 10:30,17,28.15,28.15,28.15,28.15,1
VIJ10,2009-09-17 11:00,17,28.2,28.2,28.2,28.2,1
VIJ10,2009-09-17 12:30,17,28.2,28.2,28.2,28.2,1
VIJ10,2009-09-17 14:00,17,28.25,28.25,28.25,28.25,1
VIJ10,2009-09-17 15:00,17,28.2,28.2,28.2,28.2,1
VIJ10,2009-09-18 09:00,18,28.3,28.3,28.3,28.3,1
VIJ10,2009-09-18 10:30,18,28.55,28.55,28.55,28.55,3
VIJ10,2009-09-18 12:00,18,28.4,28.4,28.4,28.4,2
VIJ10,2009-09-18 13:00,18,28.35,28.35,28.35,28.35,2
VIJ10,2009-09-18 14:00,18,28.5,28.5,28.45,28.45,2
VIJ10,2009-09-18 15:00,18,28.55,28.55,28.55,28.55,1
VIJ10,2009-09-21 08:30,21,28.45,28.45,28.45,28.45,1
VIJ10,2009-09-21 10:00,21,28.55,28.55,28.55,28.55,1
VIJ10,2009-09-21 11:00,21,28.5,28.5,28.5,28.5,1
VIJ10,2009-09-21 11:30,21,28.6,28.6,28.6,28.6,2
VIJ10,2009-09-21 12:00,21,28.65,28.65,28.65,28.65,2
VIJ10,2009-09-21 12:30,21,28.65,28.65,28.65,28.65,1
VIJ10,2009-09-21 14:00,21,28.65,28.65,28.6,28.65,6
VIJ10,2009-09-21 15:00,21,28.7,28.7,28.7,28.7,1
VIJ10,2009-09-22 09:00,22,28.65,28.65,28.65,28.65,1
VIJ10,2009-09-22 09:30,22,28.65,28.65,28.65,28.65,2
VIJ10,2009-09-22 10:00,22,28.65,28.7,28.65,28.7,6
VIJ10,2009-09-22 10:30,22,28.75,28.75,28.75,28.75,3
VIJ10,2009-09-22 11:00,22,28.7,28.7,28.7,28.7,2
VIJ10,2009-09-22 11:30,22,28.75,28.75,28.75,28.75,1
VIJ10,2009-09-22 12:00,22,28.7,28.7,28.7,28.7,3
VIJ10,2009-09-22 12:30,22,28.75,28.75,28.75,28.75,5
VIJ10,2009-09-22 14:00,22,28.8,28.9,28.8,28.85,7
VIJ10,2009-09-22 14:30,22,28.85,28.85,28.85,28.85,3
VIJ10,2009-09-23 08:30,23,28.85,28.85,28.85,28.85,3
VIJ10,2009-09-23 09:00,23,28.95,28.95,28.9,28.9,8
VIJ10,2009-09-23 09:30,23,28.85,29,28.85,29,3
VIJ10,2009-09-23 10:00,23,29,29,28.95,28.95,4
VIJ10,2009-09-23 10:30,23,28.9,28.9,28.9,28.9,2
VIJ10,2009-09-23 11:30,23,28.8,28.8,28.8,28.8,1
VIJ10,2009-09-23 12:00,23,28.8,28.8,28.8,28.8,2
VIJ10,2009-09-23 13:30,23,28.5,28.5,28.5,28.5,1
VIJ10,2009-09-23 14:00,23,28.55,28.6,28.45,28.45,4
VIJ10,2009-09-23 14:30,23,28.55,28.55,28.55,28.55,1
VIJ10,2009-09-24 09:00,24,28.9,28.9,28.9,28.9,18
VIJ10,2009-09-24 12:30,24,29.3,29.3,29.3,29.3,1
VIJ10,2009-09-24 13:00,24,29.3,29.3,29.3,29.3,2
VIJ10,2009-09-24 14:00,24,29.25,29.25,29.25,29.25,2
VIJ10,2009-09-24 14:30,24,29.3,29.3,29.3,29.3,2
VIJ10,2009-09-24 15:00,24,29.3,29.3,29.3,29.3,1
VIJ10,2009-09-25 11:30,25,29.4,29.5,29.4,29.5,2
VIJ10,2009-09-25 12:30,25,29.6,29.6,29.6,29.6,1
VIJ10,2009-09-25 13:00,25,29.45,29.45,29.45,29.45,1
VIJ10,2009-09-25 14:00,25,29.55,29.55,29.55,29.55,1
VIJ10,2009-09-25 14:30,25,29.5,29.5,29.5,29.5,1
VIJ10,2009-09-28 08:30,28,30.21,30.21,29.28,29.35,5
VIJ10,2009-09-28 09:00,28,29.3,29.3,29.2,29.2,3
VIJ10,2009-09-28 10:00,28,29,29,28.95,28.95,3
VIJ10,2009-09-29 08:30,29,28.95,28.95,28.9,28.9,2
VIJ10,2009-09-29 11:30,29,29,29,29,29,1
VIJ10,2009-09-29 13:30,29,28.95,28.95,28.95,28.95,1
VIJ10,2009-09-29 14:00,29,28.9,28.9,28.9,28.9,1
VIJ10,2009-09-30 09:00,30,29.15,29.2,29.15,29.2,11
VIJ10,2009-09-30 11:00,30,29.2,29.2,29.2,29.2,2
VIJ10,2009-09-30 11:30,30,29.15,29.15,29.1,29.1,3
VIJ10,2009-09-30 12:00,30,29,29,29,29,1
VIJ10,2009-10-01 08:30,1,29.25,29.25,29.25,29.25,1
VIJ10,2009-10-01 09:00,1,29.37,29.37,29.37,29.37,1
VIJ10,2009-10-01 09:30,1,29.45,29.45,29.45,29.45,1
VIJ10,2009-10-01 14:30,1,29.75,29.85,29.75,29.85,7
VIJ10,2009-10-02 09:00,2,29.85,29.85,29.75,29.75,4
VIJ10,2009-10-02 09:30,2,29.5,29.5,29.45,29.45,3
VIJ10,2009-10-02 10:30,2,29.5,29.5,29.5,29.5,1
VIJ10,2009-10-02 11:00,2,29.4,29.4,29.4,29.4,1
VIJ10,2009-10-02 12:00,2,29.45,29.45,29.45,29.45,1
VIJ10,2009-10-02 13:30,2,29.4,29.4,29.4,29.4,1
VIJ10,2009-10-02 14:00,2,29.5,29.5,29.5,29.5,1
VIJ10,2009-10-02 14:30,2,29.45,29.45,29.45,29.45,3
VIJ10,2009-10-05 08:30,5,29.45,29.45,29.45,29.45,1
VIJ10,2009-10-05 09:00,5,29.4,29.45,29.4,29.4,3
VIJ10,2009-10-05 10:00,5,29.3,29.32,29.2,29.2,6
VIJ10,2009-10-05 11:30,5,29.35,29.35,29.35,29.35,3
VIJ10,2009-10-05 13:00,5,29.35,29.35,29.2,29.2,5
VIJ10,2009-10-05 15:00,5,29.25,29.25,29.25,29.25,1
VIJ10,2009-10-06 08:30,6,28.9,28.9,28.8,28.8,2
VIJ10,2009-10-06 09:00,6,28.65,28.65,28.65,28.65,1
VIJ10,2009-10-06 09:30,6,28.65,28.65,28.65,28.65,2
VIJ10,2009-10-06 10:00,6,28.55,28.55,28.55,28.55,2
VIJ10,2009-10-06 11:00,6,28.6,28.6,28.6,28.6,1
VIJ10,2009-10-06 12:00,6,28.55,28.55,28.55,28.55,1
VIJ10,2009-10-06 12:30,6,28.6,28.6,28.6,28.6,10
VIJ10,2009-10-06 14:00,6,28.75,28.75,28.75,28.75,1
VIJ10,2009-10-06 14:30,6,28.7,28.7,28.6,28.6,14
VIJ10,2009-10-07 08:30,7,28.7,28.7,28.7,28.7,1
VIJ10,2009-10-07 09:00,7,28.7,28.7,28.65,28.65,2
VIJ10,2009-10-07 14:30,7,28.65,28.7,28.65,28.7,58
VIJ10,2009-10-07 15:00,7,28.75,28.75,28.7,28.75,207
VIJ10,2009-10-08 08:30,8,28.55,28.55,28.55,28.55,1
VIJ10,2009-10-08 09:30,8,28.5,28.5,28.5,28.5,1
VIJ10,2009-10-08 10:00,8,28.4,28.5,28.35,28.5,8
VIJ10,2009-10-08 11:00,8,28.5,28.5,28.5,28.5,1
VIJ10,2009-10-08 12:00,8,28.55,28.55,28.55,28.55,1
VIJ10,2009-10-08 12:30,8,28.6,28.6,28.6,28.6,1
VIJ10,2009-10-08 14:30,8,28.35,28.35,28.35,28.35,1
VIJ10,2009-10-12 08:30,12,28,28,28,28,2
VIJ10,2009-10-12 11:00,12,27.75,27.85,27.75,27.85,2
VIJ10,2009-10-12 13:30,12,27.85,27.9,27.85,27.9,3
VIJ10,2009-10-13 08:30,13,28.05,28.05,28.05,28.05,1
VIJ10,2009-10-13 09:00,13,28.1,28.1,28.1,28.1,10
VIJ10,2009-10-13 09:30,13,28.2,28.2,28.2,28.2,1
VIJ10,2009-10-13 10:30,13,28.15,28.15,28.05,28.05,4
VIJ10,2009-10-13 11:00,13,28.1,28.1,28.1,28.1,1
VIJ10,2009-10-13 13:00,13,28.1,28.1,28.1,28.1,1
VIJ10,2009-10-13 15:00,13,28.05,28.05,27.85,27.85,7
VIJ10,2009-10-14 08:30,14,27.65,27.65,27.65,27.65,2
VIJ10,2009-10-14 12:00,14,27.8,27.8,27.8,27.8,1
VIJ10,2009-10-14 14:00,14,27.85,27.85,27.85,27.85,1
VIJ10,2009-10-15 10:00,15,27.85,27.85,27.85,27.85,1
VIJ10,2009-10-15 12:30,15,27.65,27.65,27.6,27.6,2
VIJ10,2009-10-15 15:00,15,27.4,27.45,27.4,27.4,22
VIJ10,2009-10-16 08:30,16,27.6,27.6,27.6,27.6,1
VIJ10,2009-10-16 11:30,16,27.65,27.65,27.65,27.65,1
VIJ10,2009-10-16 12:00,16,27.5,27.5,27.5,27.5,1
VIJ10,2009-10-16 15:00,16,27.6,27.65,27.6,27.65,3
VIJ10,2009-10-19 08:30,19,28.3,28.3,28.3,28.3,1
VIJ10,2009-10-19 09:00,19,27.5,27.5,27.5,27.5,1
VIJ10,2009-10-19 09:30,19,27.4,27.4,27.4,27.4,2
VIJ10,2009-10-19 10:00,19,27.25,27.25,27.25,27.25,1
VIJ10,2009-10-19 10:30,19,27.1,27.1,27.1,27.1,1
VIJ10,2009-10-19 12:30,19,27.4,27.4,27.4,27.4,1
VIJ10,2009-10-19 13:00,19,27.4,27.4,27.4,27.4,1
VIJ10,2009-10-19 13:30,19,27.4,27.5,27.4,27.5,26
VIJ10,2009-10-19 14:00,19,27.4,27.4,27.4,27.4,2
VIJ10,2009-10-19 15:00,19,27.5,27.6,27.5,27.6,13
VIJ10,2009-10-20 08:30,20,27.25,27.25,27.25,27.25,1
VIJ10,2009-10-20 10:00,20,27.35,27.35,27.35,27.35,3
VIJ10,2009-10-20 10:30,20,27.4,27.4,27.4,27.4,1
VIJ10,2009-10-20 11:00,20,27.4,27.5,27.4,27.5,13
VIJ10,2009-10-20 12:30,20,27.45,27.45,27.45,27.45,1
VIJ10,2009-10-20 14:30,20,27.45,27.45,27.45,27.45,1
VIJ10,2009-10-20 15:00,20,27.4,27.4,27.3,27.3,6
VIJ10,2009-10-21 08:30,21,27.2,27.2,27.2,27.2,1
VIJ10,2009-10-21 09:00,21,27.25,27.25,27.15,27.15,2
VIJ10,2009-10-21 09:30,21,27.25,27.25,27.25,27.25,1
VIJ10,2009-10-21 10:00,21,27.25,27.25,27.15,27.15,2
VIJ10,2009-10-21 10:30,21,27.15,27.2,27.15,27.2,2
VIJ10,2009-10-21 12:00,21,27.1,27.1,27,27,2
VIJ10,2009-10-21 14:00,21,27.15,27.15,27.1,27.15,6
VIJ10,2009-10-22 08:30,22,27.2,27.2,27.2,27.2,1
VIJ10,2009-10-22 09:00,22,27.35,27.35,27.25,27.25,11
VIJ10,2009-10-22 09:30,22,27.2,27.2,27.2,27.2,1
VIJ10,2009-10-22 11:00,22,27.2,27.2,27.2,27.2,1
VIJ10,2009-10-22 11:30,22,27.15,27.15,27.1,27.1,2
VIJ10,2009-10-22 12:00,22,26.95,27,26.95,27,3
VIJ10,2009-10-22 13:00,22,26.9,26.9,26.9,26.9,1
VIJ10,2009-10-22 13:30,22,26.95,26.95,26.95,26.95,1
VIJ10,2009-10-22 14:00,22,26.75,26.75,26.65,26.65,7
VIJ10,2009-10-22 14:30,22,26.65,26.65,26.6,26.65,20
VIJ10,2009-10-22 15:00,22,26.75,26.75,26.7,26.75,5
VIJ10,2009-10-23 08:30,23,26.65,26.65,26.65,26.65,1
VIJ10,2009-10-23 09:30,23,26.6,26.6,26.6,26.6,1
VIJ10,2009-10-23 10:00,23,26.9,26.95,26.9,26.95,3
VIJ10,2009-10-23 10:30,23,26.95,26.95,26.95,26.95,1
VIJ10,2009-10-23 11:00,23,26.9,26.9,26.9,26.9,1
VIJ10,2009-10-23 11:30,23,26.85,26.85,26.85,26.85,1
VIJ10,2009-10-23 12:30,23,26.9,27,26.9,26.9,6
VIJ10,2009-10-23 13:00,23,27,27.2,27,27.2,33
VIJ10,2009-10-23 13:30,23,27.25,27.25,27.2,27.2,3
VIJ10,2009-10-23 14:00,23,27.2,27.2,27.15,27.15,4
VIJ10,2009-10-23 15:00,23,27.2,27.2,27.05,27.05,5
VIJ10,2009-10-26 08:30,26,27.05,27.05,26.95,26.95,8
VIJ10,2009-10-26 09:00,26,26.9,26.9,26.9,26.9,3
VIJ10,2009-10-26 10:30,26,27.25,27.35,27.2,27.35,6
VIJ10,2009-10-26 11:00,26,27.4,27.55,27.4,27.45,13
VIJ10,2009-10-26 12:00,26,27.4,27.4,27.35,27.35,4
VIJ10,2009-10-26 12:30,26,27.55,27.55,27.55,27.55,2
VIJ10,2009-10-26 13:00,26,27.5,27.5,27.5,27.5,1
VIJ10,2009-10-26 13:30,26,27.6,27.65,27.6,27.6,6
VIJ10,2009-10-26 14:00,26,27.6,27.65,27.6,27.65,7
VIJ10,2009-10-26 15:00,26,27.65,27.65,27.55,27.6,12
VIJ10,2009-10-27 09:00,27,27.75,27.75,27.6,27.6,10
VIJ10,2009-10-27 09:30,27,27.6,27.6,27.55,27.55,6
VIJ10,2009-10-27 10:00,27,27.55,27.6,27.55,27.6,5
VIJ10,2009-10-27 10:30,27,27.6,27.6,27.55,27.55,3
VIJ10,2009-10-27 11:30,27,27.6,27.7,27.6,27.7,12
VIJ10,2009-10-27 13:30,27,27.55,27.55,27.55,27.55,2
VIJ10,2009-10-27 14:30,27,27.55,27.65,27.55,27.6,14
VIJ10,2009-10-27 15:00,27,27.6,27.6,27.55,27.55,3
VIJ10,2009-10-28 08:30,28,27.55,27.6,27.55,27.6,4
VIJ10,2009-10-28 09:00,28,27.7,27.7,27.7,27.7,1
VIJ10,2009-10-28 10:00,28,27.75,27.75,27.75,27.75,1
VIJ10,2009-10-28 11:30,28,27.85,27.9,27.85,27.9,3
VIJ10,2009-10-28 12:30,28,28.05,28.05,28.05,28.05,1
VIJ10,2009-10-28 14:00,28,28,28,27.93,28,13
VIJ10,2009-10-28 15:00,28,28,28,28,28,1
VIJ10,2009-10-29 08:30,29,27.8,27.8,27.8,27.8,7
VIJ10,2009-10-29 09:00,29,27.45,27.45,27.45,27.45,3
VIJ10,2009-10-29 09:30,29,27.45,27.55,27.45,27.55,5
VIJ10,2009-10-29 10:00,29,27.5,27.5,27.45,27.45,4
VIJ10,2009-10-29 10:30,29,27.46,27.46,27.45,27.46,3
VIJ10,2009-10-29 11:00,29,27.43,27.43,27.43,27.43,2
VIJ10,2009-10-29 11:30,29,27.4,27.4,27.4,27.4,2
VIJ10,2009-10-29 12:00,29,27.37,27.37,27.37,27.37,10
VIJ10,2009-10-29 13:30,29,27.35,27.35,27.35,27.35,1
VIJ10,2009-10-29 14:00,29,27.31,27.4,27.31,27.4,2
VIJ10,2009-10-29 14:30,29,27.35,27.35,27.35,27.35,1
VIJ10,2009-10-29 15:00,29,27.3,27.3,27.3,27.3,1
VIJ10,2009-10-30 09:00,30,27.55,27.7,27.55,27.65,4
VIJ10,2009-10-30 10:00,30,27.7,27.8,27.7,27.8,4
VIJ10,2009-10-30 10:30,30,27.65,27.9,27.6,27.9,28
VIJ10,2009-10-30 11:00,30,27.9,28.1,27.9,28.1,34
VIJ10,2009-10-30 11:30,30,28.2,28.2,28.1,28.2,17
VIJ10,2009-10-30 12:00,30,28.2,28.2,28.15,28.15,2
VIJ10,2009-10-30 12:30,30,28.35,28.58,28.35,28.58,5
VIJ10,2009-10-30 14:30,30,28.4,28.4,28.4,28.4,1
VIJ10,2009-10-30 15:00,30,28.6,28.6,28.35,28.35,5
VIJ10,2009-11-02 08:30,2,28.2,28.2,28.2,28.2,1
VIJ10,2009-11-02 09:00,2,28,28,28,28,3
VIJ10,2009-11-02 09:30,2,27.7,27.7,27.7,27.7,10
VIJ10,2009-11-02 10:00,2,27.8,27.8,27.8,27.8,2
VIJ10,2009-11-02 11:30,2,28,28.1,28,28.1,26
VIJ10,2009-11-02 13:00,2,28.3,28.3,28.3,28.3,4
VIJ10,2009-11-02 13:30,2,28.3,28.3,28.25,28.25,2
VIJ10,2009-11-02 14:00,2,28.2,28.2,28.15,28.15,5
VIJ10,2009-11-02 14:30,2,28.05,28.05,28.05,28.05,2
VIJ10,2009-11-02 15:00,2,28.25,28.25,28.25,28.25,4
VIJ10,2009-11-03 08:30,3,28.7,28.7,28.3,28.3,11
VIJ10,2009-11-03 09:00,3,28.3,28.45,28.3,28.45,3
VIJ10,2009-11-03 09:30,3,28.55,28.55,28.35,28.35,7
VIJ10,2009-11-03 10:30,3,28.6,28.6,28.6,28.6,1
VIJ10,2009-11-03 11:00,3,28.55,28.55,28.55,28.55,2
VIJ10,2009-11-03 11:30,3,28.5,28.55,28.5,28.55,6
VIJ10,2009-11-03 12:00,3,28.6,28.6,28.6,28.6,1
VIJ10,2009-11-03 12:30,3,28.55,28.55,28.55,28.55,1
VIJ10,2009-11-03 13:00,3,28.5,28.5,28.5,28.5,1
VIJ10,2009-11-03 14:00,3,28.55,28.55,28.35,28.4,7
VIJ10,2009-11-04 08:30,4,27.65,27.65,27.65,27.65,1
VIJ10,2009-11-04 09:00,4,28.15,28.15,28,28,2
VIJ10,2009-11-04 09:30,4,27.95,27.95,27.85,27.85,4
VIJ10,2009-11-04 10:00,4,27.9,28,27.9,28,8
VIJ10,2009-11-04 10:30,4,28.05,28.05,28.05,28.05,1
VIJ10,2009-11-04 11:00,4,28.1,28.1,28.1,28.1,3
VIJ10,2009-11-04 12:00,4,28.09,28.15,28.09,28.15,8
VIJ10,2009-11-04 12:30,4,28.13,28.13,28.13,28.13,1
VIJ10,2009-11-04 13:00,4,28.1,28.2,28.1,28.15,9
VIJ10,2009-11-04 13:30,4,28.1,28.15,28.1,28.15,4
VIJ10,2009-11-04 14:00,4,28.15,28.15,28.15,28.15,1
VIJ10,2009-11-04 14:30,4,28.2,28.2,28.2,28.2,3
VIJ10,2009-11-04 15:00,4,28.1,28.1,28.1,28.1,1
VIJ10,2009-11-05 08:30,5,28,28,27.8,27.85,12
VIJ10,2009-11-05 09:00,5,27.85,27.85,27.8,27.85,7
VIJ10,2009-11-05 09:30,5,27.9,28,27.85,27.85,24
VIJ10,2009-11-05 10:00,5,27.9,27.9,27.85,27.85,3
VIJ10,2009-11-05 10:30,5,27.85,27.85,27.85,27.85,5
VIJ10,2009-11-05 11:00,5,27.8,27.8,27.8,27.8,4
VIJ10,2009-11-05 13:00,5,27.9,27.9,27.9,27.9,10
VIJ10,2009-11-05 13:30,5,27.85,27.85,27.85,27.85,1
VIJ10,2009-11-05 14:00,5,27.9,27.92,27.85,27.86,20
VIJ10,2009-11-05 15:00,5,27.8,27.85,27.8,27.85,3
VIJ10,2009-11-06 08:30,6,27.8,27.85,27.7,27.7,6
VIJ10,2009-11-06 09:00,6,27.7,27.8,27.7,27.8,5
VIJ10,2009-11-06 09:30,6,27.75,27.82,27.75,27.82,4
VIJ10,2009-11-06 10:00,6,27.8,27.8,27.75,27.75,21
VIJ10,2009-11-06 10:30,6,27.75,27.75,27.75,27.75,5
VIJ10,2009-11-06 11:00,6,27.7,27.7,27.6,27.6,10
VIJ10,2009-11-06 11:30,6,27.65,27.65,27.65,27.65,6
VIJ10,2009-11-06 12:00,6,27.75,27.75,27.65,27.65,6
VIJ10,2009-11-06 12:30,6,27.65,27.69,27.65,27.66,6
VIJ10,2009-11-06 13:00,6,27.6,27.6,27.6,27.6,2
VIJ10,2009-11-06 13:30,6,27.55,27.55,27.55,27.55,1
VIJ10,2009-11-06 15:00,6,27.6,27.65,27.55,27.65,8
VIJ10,2009-11-09 08:30,9,27.55,27.55,27.2,27.2,2
VIJ10,2009-11-09 09:00,9,27.05,27.05,27.05,27.05,1
VIJ10,2009-11-09 09:30,9,27.15,27.2,27.1,27.1,41
VIJ10,2009-11-09 10:00,9,27.15,27.15,27.1,27.1,2
VIJ10,2009-11-09 10:30,9,27.2,27.35,27.15,27.15,16
VIJ10,2009-11-09 11:00,9,27.15,27.15,27.1,27.15,4
VIJ10,2009-11-09 11:30,9,27.1,27.15,27.1,27.1,50
VIJ10,2009-11-09 12:00,9,27.15,27.15,27.1,27.1,4
VIJ10,2009-11-09 12:30,9,27.15,27.15,27.1,27.1,3
VIJ10,2009-11-09 13:00,9,27.05,27.05,27.05,27.05,3
VIJ10,2009-11-09 13:30,9,27.1,27.1,27.1,27.1,4
VIJ10,2009-11-09 14:00,9,27.05,27.05,27.05,27.05,4
VIJ10,2009-11-09 14:30,9,27.1,27.15,27.1,27.1,8
VIJ10,2009-11-09 15:00,9,27.1,27.1,27.1,27.1,8
VIJ10,2009-11-10 08:30,10,27.05,27.05,27,27.02,15
VIJ10,2009-11-10 09:00,10,27.05,27.05,27,27,9
VIJ10,2009-11-10 09:30,10,27.15,27.15,27.15,27.15,2
VIJ10,2009-11-10 10:00,10,27.2,27.2,27.2,27.2,2
VIJ10,2009-11-10 10:30,10,27.2,27.2,27.2,27.2,3
VIJ10,2009-11-10 11:30,10,27.35,27.35,27.35,27.35,2
VIJ10,2009-11-10 12:00,10,27.4,27.4,27.4,27.4,3
VIJ10,2009-11-10 12:30,10,27.4,27.4,27.4,27.4,13
VIJ10,2009-11-10 13:30,10,27.35,27.4,27.35,27.4,9
VIJ10,2009-11-10 14:00,10,27.4,27.4,27.3,27.3,13
VIJ10,2009-11-10 14:30,10,27.35,27.35,27.35,27.35,10
VIJ10,2009-11-10 15:00,10,27.35,27.4,27.3,27.35,36
VIJ10,2009-11-11 08:30,11,27.25,27.35,27.1,27.12,18
VIJ10,2009-11-11 09:00,11,27.1,27.25,27.05,27.25,15
VIJ10,2009-11-11 09:30,11,27.25,27.6,27.25,27.6,6
VIJ10,2009-11-11 10:30,11,27.6,27.65,27.5,27.65,43
VIJ10,2009-11-11 11:00,11,27.65,27.65,27.6,27.6,4
VIJ10,2009-11-11 11:30,11,27.55,27.55,27.55,27.55,2
VIJ10,2009-11-11 13:00,11,27.55,27.6,27.55,27.59,8
VIJ10,2009-11-11 13:30,11,27.65,27.65,27.55,27.6,9
VIJ10,2009-11-11 14:00,11,27.6,27.6,27.6,27.6,1
VIJ10,2009-11-11 14:30,11,27.5,27.65,27.5,27.65,9
VIJ10,2009-11-11 15:00,11,27.65,27.7,27.65,27.7,25
VIJ10,2009-11-12 09:00,12,27.55,27.55,27.55,27.55,3
VIJ10,2009-11-12 09:30,12,27.6,27.6,27.6,27.6,4
VIJ10,2009-11-12 10:00,12,27.95,27.95,27.9,27.9,3
VIJ10,2009-11-12 10:30,12,27.95,28,27.9,28,13
VIJ10,2009-11-12 11:00,12,27.95,28,27.93,27.94,12
VIJ10,2009-11-12 11:30,12,28.1,28.1,28,28,5
VIJ10,2009-11-12 12:00,12,28.1,28.15,28.1,28.1,8
VIJ10,2009-11-12 12:30,12,28,28,28,28,4
VIJ10,2009-11-12 13:00,12,28,28,27.95,27.95,3
VIJ10,2009-11-12 14:00,12,28.15,28.35,28.15,28.2,82
VIJ10,2009-11-12 14:30,12,28.25,28.25,28.2,28.2,10
VIJ10,2009-11-12 15:00,12,28.15,28.15,28.1,28.1,8
VIJ10,2009-11-13 09:00,13,28.4,28.4,28.4,28.4,1
VIJ10,2009-11-13 09:30,13,27.9,27.9,27.9,27.9,2
VIJ10,2009-11-13 10:00,13,28.05,28.1,28,28.05,42
VIJ10,2009-11-13 10:30,13,28.05,28.05,28.05,28.05,2
VIJ10,2009-11-13 11:00,13,28,28,28,28,5
VIJ10,2009-11-13 11:30,13,28.1,28.15,28,28.03,42
VIJ10,2009-11-13 12:00,13,28,28.05,27.95,27.95,38
VIJ10,2009-11-13 12:30,13,28.05,28.05,28.05,28.05,6
VIJ10,2009-11-13 13:00,13,28.05,28.15,28.05,28.15,18
VIJ10,2009-11-13 13:30,13,28.1,28.3,28.1,28.25,28
VIJ10,2009-11-13 14:00,13,28.2,28.21,28.2,28.2,7
VIJ10,2009-11-13 14:30,13,28.15,28.15,28.1,28.1,6
VIJ10,2009-11-13 15:00,13,28.2,28.2,28.1,28.1,5
VIJ10,2009-11-16 08:30,16,27.75,27.75,27.7,27.75,4
VIJ10,2009-11-16 09:00,16,27.8,27.8,27.8,27.8,1
VIJ10,2009-11-16 09:30,16,27.7,27.8,27.7,27.75,5
VIJ10,2009-11-16 10:30,16,27.75,27.75,27.7,27.7,2
VIJ10,2009-11-16 11:00,16,27.75,27.85,27.75,27.8,23
VIJ10,2009-11-16 11:30,16,27.8,27.8,27.8,27.8,2
VIJ10,2009-11-16 14:00,16,27.85,27.9,27.85,27.88,14
VIJ10,2009-11-16 14:30,16,27.9,27.9,27.9,27.9,1
VIJ10,2009-11-16 15:00,16,27.85,27.85,27.8,27.8,2
VIJ10,2009-11-17 08:30,17,27.85,27.9,27.85,27.9,12
VIJ10,2009-11-17 09:00,17,27.95,27.95,27.85,27.85,13
VIJ10,2009-11-17 09:30,17,28,28,28,28,5
VIJ10,2009-11-17 10:00,17,28,28,28,28,4
VIJ10,2009-11-17 10:30,17,28,28,28,28,1
VIJ10,2009-11-17 11:00,17,28,28,27.95,27.95,2
VIJ10,2009-11-17 11:30,17,27.95,28,27.95,28,2
VIJ10,2009-11-17 12:30,17,27.95,27.95,27.95,27.95,2
VIJ10,2009-11-17 13:00,17,27.95,28.05,27.95,28,36
VIJ10,2009-11-17 13:30,17,28,28,28,28,1
VIJ10,2009-11-17 14:00,17,27.95,27.95,27.85,27.85,9
VIJ10,2009-11-17 14:30,17,27.9,28,27.9,28,27
VIJ10,2009-11-17 15:00,17,28,28,28,28,2
VIJ10,2009-11-18 09:00,18,28.05,28.1,28.05,28.1,14
VIJ10,2009-11-18 09:30,18,27.9,27.9,27.9,27.9,1
VIJ10,2009-11-18 10:30,18,28.05,28.05,28.05,28.05,2
VIJ10,2009-11-18 11:00,18,28.05,28.05,28.05,28.05,2
VIJ10,2009-11-18 11:30,18,28.05,28.05,28.05,28.05,1
VIJ10,2009-11-18 12:00,18,28.05,28.05,28.05,28.05,1
VIJ10,2009-11-18 12:30,18,28.1,28.1,28.05,28.1,3
VIJ10,2009-11-18 13:00,18,28.1,28.1,28.05,28.05,4
VIJ10,2009-11-18 13:30,18,28.05,28.05,28.05,28.05,7
VIJ10,2009-11-18 14:00,18,28.1,28.1,28,28,10
VIJ10,2009-11-18 14:30,18,28.05,28.1,28.02,28.1,8
VIJ10,2009-11-18 15:00,18,28,28,27.95,27.95,4
VIJ10,2009-11-19 09:00,19,28.5,28.6,28.5,28.55,12
VIJ10,2009-11-19 09:30,19,28.53,28.6,28.53,28.6,3
VIJ10,2009-11-19 10:00,19,28.6,28.6,28.6,28.6,3
VIJ10,2009-11-19 10:30,19,28.5,28.7,28.5,28.6,135
VIJ10,2009-11-19 11:00,19,28.55,28.55,28.5,28.5,9
VIJ10,2009-11-19 11:30,19,28.45,28.55,28.45,28.55,2
VIJ10,2009-11-19 13:00,19,28.55,28.55,28.55,28.55,1
VIJ10,2009-11-19 13:30,19,28.5,28.5,28.5,28.5,2
VIJ10,2009-11-19 14:00,19,28.55,28.6,28.5,28.55,10
VIJ10,2009-11-19 14:30,19,28.45,28.5,28.45,28.5,2
VIJ10,2009-11-19 15:00,19,28.55,28.55,28.25,28.25,16
VIJ10,2009-11-20 08:30,20,28.52,28.55,28.3,28.55,21
VIJ10,2009-11-20 09:00,20,28.45,28.45,28.45,28.45,4
VIJ10,2009-11-20 10:30,20,28.5,28.5,28.5,28.5,1
VIJ10,2009-11-20 12:00,20,28.5,28.5,28.4,28.45,6
VIJ10,2009-11-20 12:30,20,28.4,28.4,28.35,28.35,16
VIJ10,2009-11-20 13:00,20,28.35,28.35,28.3,28.3,2
VIJ10,2009-11-20 13:30,20,28.3,28.3,28.3,28.3,1
VIJ10,2009-11-20 14:30,20,28.25,28.25,28.25,28.25,4
VIJ10,2009-11-20 15:00,20,28.25,28.3,28.25,28.3,2
VIJ10,2009-11-23 08:30,23,28.2,28.2,27.8,27.8,10
VIJ10,2009-11-23 09:00,23,27.85,27.85,27.85,27.85,1
VIJ10,2009-11-23 10:00,23,27.85,27.85,27.8,27.8,3
VIJ10,2009-11-23 11:00,23,27.8,27.8,27.8,27.8,1
VIJ10,2009-11-23 12:30,23,27.8,27.8,27.8,27.8,1
VIJ10,2009-11-23 13:00,23,27.9,27.9,27.9,27.9,3
VIJ10,2009-11-23 14:00,23,27.8,27.8,27.8,27.8,14
VIJ10,2009-11-23 14:30,23,27.85,27.85,27.85,27.85,2
VIJ10,2009-11-23 15:00,23,27.85,27.85,27.8,27.85,15
VIJ10,2009-11-24 08:30,24,27.8,27.85,27.75,27.85,8
VIJ10,2009-11-24 09:00,24,27.85,27.85,27.85,27.85,5
VIJ10,2009-11-24 09:30,24,27.8,27.8,27.75,27.75,5
VIJ10,2009-11-24 10:30,24,27.8,27.8,27.8,27.8,1
VIJ10,2009-11-24 13:30,24,27.8,27.8,27.8,27.8,1
VIJ10,2009-11-24 14:00,24,27.75,27.75,27.75,27.75,1
VIJ10,2009-11-24 14:30,24,27.8,27.8,27.8,27.8,1
VIJ10,2009-11-24 15:00,24,27.75,27.75,27.7,27.75,11
VIJ10,2009-11-25 08:30,25,27.65,27.65,27.56,27.56,4
VIJ10,2009-11-25 09:00,25,27.55,27.6,27.55,27.6,2
VIJ10,2009-11-25 10:30,25,27.63,27.63,27.63,27.63,3
VIJ10,2009-11-25 11:00,25,27.65,27.65,27.65,27.65,2
VIJ10,2009-11-25 13:00,25,27.65,27.7,27.65,27.7,4
VIJ10,2009-11-25 14:00,25,27.7,27.7,27.7,27.7,2
VIJ10,2009-11-25 15:00,25,27.6,27.6,27.6,27.6,3
VIJ10,2009-11-27 08:30,27,28.61,28.61,28.4,28.4,24
VIJ10,2009-11-27 09:00,27,28.21,28.5,28.21,28.45,8
VIJ10,2009-11-27 09:30,27,28.45,28.5,28.2,28.2,16
VIJ10,2009-11-27 10:00,27,28.4,28.4,28.25,28.4,7
VIJ10,2009-11-27 10:30,27,28.5,28.5,28.5,28.5,1
VIJ10,2009-11-27 11:00,27,28.45,28.61,28.4,28.61,13
VIJ10,2009-11-27 11:30,27,28.6,28.65,28.5,28.5,5
VIJ10,2009-11-30 08:30,30,28.65,28.65,28.6,28.65,6
VIJ10,2009-11-30 09:00,30,28.5,28.52,28.45,28.5,15
VIJ10,2009-11-30 09:30,30,28.45,28.5,28.45,28.5,4
VIJ10,2009-11-30 10:00,30,28.55,28.7,28.55,28.7,10
VIJ10,2009-11-30 10:30,30,28.7,28.75,28.7,28.7,10
VIJ10,2009-11-30 11:00,30,28.7,28.7,28.7,28.7,1
VIJ10,2009-11-30 12:00,30,28.68,28.7,28.68,28.7,2
VIJ10,2009-11-30 12:30,30,28.7,28.7,28.7,28.7,1
VIJ10,2009-11-30 13:00,30,28.7,28.7,28.7,28.7,1
VIJ10,2009-11-30 14:00,30,28.65,28.65,28.65,28.65,1
VIJ10,2009-11-30 14:30,30,28.65,28.7,28.65,28.65,3
VIJ10,2009-11-30 15:00,30,28.65,28.65,28.65,28.65,2
VIJ10,2009-12-01 08:30,1,28.05,28.05,28.05,28.05,1
VIJ10,2009-12-01 09:00,1,28.1,28.15,28.1,28.15,4
VIJ10,2009-12-01 09:30,1,28.1,28.1,28.1,28.1,1
VIJ10,2009-12-01 10:00,1,28.05,28.07,27.95,28.06,13
VIJ10,2009-12-01 10:30,1,28.03,28.05,28.03,28.05,2
VIJ10,2009-12-01 11:00,1,28.03,28.03,28.03,28.03,1
VIJ10,2009-12-01 11:30,1,28.05,28.05,28.05,28.05,2
VIJ10,2009-12-01 12:00,1,28.05,28.05,28.05,28.05,1
VIJ10,2009-12-01 12:30,1,28,28.03,28,28,4
VIJ10,2009-12-01 13:00,1,28.05,28.05,28.05,28.05,4
VIJ10,2009-12-01 13:30,1,28.05,28.05,28,28.05,8
VIJ10,2009-12-01 14:00,1,28.05,28.15,28.05,28.15,5
VIJ10,2009-12-01 14:30,1,28.05,28.05,28.05,28.05,1
VIJ10,2009-12-01 15:00,1,28.05,28.05,28.04,28.05,3
VIJ10,2009-12-02 08:30,2,28.35,28.35,28,28.05,8
VIJ10,2009-12-02 09:00,2,27.95,27.95,27.9,27.9,77
VIJ10,2009-12-02 09:30,2,27.9,27.9,27.85,27.9,7
VIJ10,2009-12-02 10:00,2,27.95,27.96,27.93,27.96,35
VIJ10,2009-12-02 10:30,2,28,28,28,28,11
VIJ10,2009-12-02 11:00,2,28,28,28,28,56
VIJ10,2009-12-02 11:30,2,28,28,28,28,7
VIJ10,2009-12-02 12:00,2,28,28,28,28,12
VIJ10,2009-12-02 12:30,2,28,28,27.99,27.99,2
VIJ10,2009-12-02 13:00,2,28,28,28,28,15
VIJ10,2009-12-02 13:30,2,28.05,28.1,28.05,28.1,6
VIJ10,2009-12-02 14:00,2,28.08,28.08,28.06,28.06,2
VIJ10,2009-12-02 14:30,2,28.1,28.1,28.02,28.02,3
VIJ10,2009-12-02 15:00,2,28.06,28.06,28.03,28.05,3
VIJ10,2009-12-03 08:30,3,27.95,28,27.55,27.55,96
VIJ10,2009-12-03 09:00,3,27.7,27.78,27.55,27.75,55
VIJ10,2009-12-03 09:30,3,27.8,27.94,27.8,27.86,7
VIJ10,2009-12-03 10:00,3,27.95,28,27.85,28,7
VIJ10,2009-12-03 10:30,3,28.1,28.1,28.05,28.05,5
VIJ10,2009-12-03 11:00,3,28.05,28.05,28.05,28.05,13
VIJ10,2009-12-03 11:30,3,28.06,28.06,28.06,28.06,1
VIJ10,2009-12-03 12:00,3,28.04,28.04,27.98,27.98,3
VIJ10,2009-12-03 13:30,3,28.05,28.05,28.05,28.05,1
VIJ10,2009-12-03 14:00,3,28,28,28,28,1
VIJ10,2009-12-03 14:30,3,28.1,28.1,28.08,28.1,8
VIJ10,2009-12-03 15:00,3,28.15,28.15,28.15,28.15,3
VIJ10,2009-12-04 09:00,4,27.65,27.65,27.65,27.65,2
VIJ10,2009-12-04 10:00,4,27.8,28,27.8,28,6
VIJ10,2009-12-04 10:30,4,28,28.25,28,28.2,7
VIJ10,2009-12-04 11:00,4,28.2,28.2,28.2,28.2,1
VIJ10,2009-12-04 12:30,4,28.2,28.2,28.2,28.2,2
VIJ10,2009-12-04 13:00,4,28.25,28.3,28.25,28.3,2
VIJ10,2009-12-04 13:30,4,28.25,28.25,28.25,28.25,4
VIJ10,2009-12-04 14:00,4,28.2,28.2,28.2,28.2,4
VIJ10,2009-12-04 15:00,4,28.05,28.1,28.05,28.1,5
VIJ10,2009-12-07 08:30,7,27.9,27.9,27.8,27.9,5
VIJ10,2009-12-07 10:00,7,27.95,27.95,27.95,27.95,1
VIJ10,2009-12-07 11:30,7,27.95,27.95,27.9,27.9,2
VIJ10,2009-12-07 13:30,7,27.95,27.95,27.95,27.95,1
VIJ10,2009-12-07 14:30,7,27.95,28.05,27.95,28.05,15
VIJ10,2009-12-07 15:00,7,28,28,28,28,2
VIJ10,2009-12-08 08:30,8,28.4,28.46,28.4,28.45,6
VIJ10,2009-12-08 09:00,8,28.44,28.44,28.44,28.44,1
VIJ10,2009-12-08 09:30,8,28.34,28.34,28.34,28.34,2
VIJ10,2009-12-08 10:00,8,28.25,28.25,28.2,28.2,2
VIJ10,2009-12-08 12:00,8,28.24,28.3,28.24,28.3,2
VIJ10,2009-12-08 12:30,8,28.35,28.35,28.3,28.3,2
VIJ10,2009-12-08 13:30,8,28.41,28.45,28.41,28.45,3
VIJ10,2009-12-08 14:00,8,28.45,28.65,28.45,28.57,11
VIJ10,2009-12-08 14:30,8,28.6,28.65,28.55,28.6,23
VIJ10,2009-12-08 15:00,8,28.55,28.6,28.55,28.56,9
VIJ10,2009-12-09 08:30,9,28.7,28.85,28.5,28.72,44
VIJ10,2009-12-09 09:00,9,28.7,28.8,28.7,28.8,8
VIJ10,2009-12-09 09:30,9,28.75,28.75,28.65,28.7,21
VIJ10,2009-12-09 10:00,9,28.7,28.7,28.65,28.65,23
VIJ10,2009-12-09 10:30,9,28.7,28.7,28.7,28.7,1
VIJ10,2009-12-09 11:00,9,28.75,28.75,28.7,28.7,8
VIJ10,2009-12-09 11:30,9,28.75,28.8,28.75,28.8,10
VIJ10,2009-12-09 12:00,9,28.81,28.83,28.8,28.81,7
VIJ10,2009-12-09 12:30,9,28.79,28.84,28.78,28.78,7
VIJ10,2009-12-09 13:00,9,28.75,28.75,28.75,28.75,4
VIJ10,2009-12-09 13:30,9,28.75,28.75,28.7,28.75,14
VIJ10,2009-12-09 14:00,9,28.75,28.75,28.75,28.75,6
VIJ10,2009-12-09 14:30,9,28.75,28.8,28.75,28.75,13
VIJ10,2009-12-09 15:00,9,28.7,28.7,28.5,28.5,83
VIJ10,2009-12-10 08:30,10,28.55,28.55,28.35,28.47,52
VIJ10,2009-12-10 09:00,10,28.5,28.5,28.45,28.45,5
VIJ10,2009-12-10 09:30,10,28.45,28.5,28.45,28.5,6
VIJ10,2009-12-10 10:30,10,28.5,28.5,28.5,28.5,1
VIJ10,2009-12-10 12:30,10,28.5,28.56,28.5,28.56,8
VIJ10,2009-12-10 13:00,10,28.5,28.51,28.5,28.5,8
VIJ10,2009-12-10 13:30,10,28.5,28.51,28.45,28.5,15
VIJ10,2009-12-10 14:00,10,28.48,28.56,28.48,28.56,8
VIJ10,2009-12-10 14:30,10,28.55,28.55,28.5,28.5,11
VIJ10,2009-12-10 15:00,10,28.5,28.53,28.4,28.45,25
VIJ10,2009-12-11 08:30,11,28.5,28.5,28.45,28.45,14
VIJ10,2009-12-11 09:30,11,28.5,28.5,28.5,28.5,2
VIJ10,2009-12-11 10:00,11,28.5,28.5,28.5,28.5,1
VIJ10,2009-12-11 10:30,11,28.55,28.55,28.55,28.55,1
VIJ10,2009-12-11 11:00,11,28.55,28.6,28.55,28.6,5
VIJ10,2009-12-11 12:00,11,28.55,28.55,28.5,28.5,2
VIJ10,2009-12-11 12:30,11,28.45,28.5,28.45,28.5,12
VIJ10,2009-12-11 13:00,11,28.5,28.55,28.5,28.55,6
VIJ10,2009-12-11 13:30,11,28.55,28.55,28.55,28.55,1
VIJ10,2009-12-11 14:00,11,28.5,28.5,28.5,28.5,1
VIJ10,2009-12-11 14:30,11,28.5,28.5,28.45,28.45,7
VIJ10,2009-12-11 15:00,11,28.4,28.4,28.4,28.4,7
VIJ10,2009-12-14 08:30,14,28.3,28.3,28.27,28.27,4
VIJ10,2009-12-14 09:00,14,28.25,28.3,28.23,28.3,12
VIJ10,2009-12-14 09:30,14,28.3,28.3,28.3,28.3,1
VIJ10,2009-12-14 10:30,14,28.25,28.25,28.25,28.25,8
VIJ10,2009-12-14 11:00,14,28.25,28.25,28.24,28.25,9
VIJ10,2009-12-14 11:30,14,28.3,28.3,28.29,28.29,6
VIJ10,2009-12-14 12:30,14,28.3,28.3,28.3,28.3,1
VIJ10,2009-12-14 13:30,14,28.27,28.27,28.25,28.25,12
VIJ10,2009-12-14 14:00,14,28.3,28.3,28.25,28.25,2
VIJ10,2009-12-14 15:00,14,28.2,28.2,28.2,28.2,1
VIJ10,2009-12-15 08:30,15,28.41,28.41,28.2,28.2,22
VIJ10,2009-12-15 09:00,15,28.2,28.2,28.1,28.15,8
VIJ10,2009-12-15 09:30,15,28.15,28.15,28,28,5
VIJ10,2009-12-15 10:00,15,28.05,28.05,28,28.02,10
VIJ10,2009-12-15 10:30,15,28,28,27.78,27.8,82
VIJ10,2009-12-15 11:00,15,27.85,27.9,27.85,27.88,3
VIJ10,2009-12-15 11:30,15,27.9,27.9,27.88,27.89,15
VIJ10,2009-12-15 12:00,15,27.9,27.9,27.86,27.9,28
VIJ10,2009-12-15 12:30,15,27.9,27.95,27.88,27.95,29
VIJ10,2009-12-15 13:30,15,27.85,27.9,27.85,27.9,17
VIJ10,2009-12-15 14:00,15,27.9,27.9,27.85,27.85,19
VIJ10,2009-12-15 14:30,15,27.9,27.9,27.8,27.8,16
VIJ10,2009-12-15 15:00,15,27.85,27.87,27.85,27.85,7
VIJ10,2009-12-16 08:30,16,27.5,27.6,27.35,27.55,29
VIJ10,2009-12-16 09:00,16,27.5,27.6,27.5,27.6,3
VIJ10,2009-12-16 09:30,16,27.65,27.65,27.6,27.6,4
VIJ10,2009-12-16 10:00,16,27.65,27.7,27.55,27.6,6
VIJ10,2009-12-16 10:30,16,27.55,27.6,27.55,27.55,4
VIJ10,2009-12-16 11:00,16,27.55,27.6,27.55,27.6,2
VIJ10,2009-12-16 12:00,16,27.65,27.65,27.65,27.65,8
VIJ10,2009-12-16 12:30,16,27.6,27.65,27.6,27.6,22
VIJ10,2009-12-16 13:00,16,27.6,27.65,27.6,27.65,17
VIJ10,2009-12-16 13:30,16,27.6,27.65,27.53,27.58,26
VIJ10,2009-12-16 14:30,16,27.55,27.55,27.45,27.45,7
VIJ10,2009-12-16 15:00,16,27.4,27.45,27.4,27.45,204
VIJ10,2009-12-17 08:30,17,27.8,27.8,27.69,27.75,5
VIJ10,2009-12-17 09:30,17,27.75,27.75,27.6,27.6,8
VIJ10,2009-12-17 10:00,17,27.64,27.64,27.64,27.64,1
VIJ10,2009-12-17 10:30,17,27.7,27.7,27.7,27.7,1
VIJ10,2009-12-17 11:00,17,27.7,27.75,27.7,27.75,3
VIJ10,2009-12-17 11:30,17,27.75,27.8,27.75,27.8,6
VIJ10,2009-12-17 12:00,17,27.75,27.75,27.75,27.75,1
VIJ10,2009-12-17 13:00,17,27.7,27.7,27.69,27.69,12
VIJ10,2009-12-17 13:30,17,27.75,27.75,27.6,27.75,57
VIJ10,2009-12-17 14:00,17,27.75,27.85,27.75,27.85,36
VIJ10,2009-12-17 14:30,17,27.85,27.9,27.8,27.8,29
VIJ10,2009-12-17 15:00,17,27.85,27.85,27.8,27.8,34
VIJ10,2009-12-18 08:30,18,27.7,27.75,27.55,27.6,23
VIJ10,2009-12-18 09:00,18,27.58,27.58,27.5,27.55,4
VIJ10,2009-12-18 09:30,18,27.6,27.6,27.5,27.5,20
VIJ10,2009-12-18 10:00,18,27.5,27.65,27.5,27.65,15
VIJ10,2009-12-18 10:30,18,27.6,27.6,27.55,27.55,3
VIJ10,2009-12-18 11:00,18,27.55,27.55,27.51,27.51,4
VIJ10,2009-12-18 11:30,18,27.55,27.55,27.55,27.55,3
VIJ10,2009-12-18 12:30,18,27.5,27.5,27.5,27.5,4
VIJ10,2009-12-18 13:00,18,27.5,27.5,27.5,27.5,12
VIJ10,2009-12-18 13:30,18,27.5,27.5,27.5,27.5,2
VIJ10,2009-12-18 14:00,18,27.5,27.55,27.5,27.5,25
VIJ10,2009-12-18 14:30,18,27.45,27.45,27.45,27.45,4
VIJ10,2009-12-18 15:00,18,27.4,27.4,27.4,27.4,22
VIJ10,2009-12-21 08:30,21,26.98,26.98,26.9,26.9,8
VIJ10,2009-12-21 09:00,21,26.95,26.95,26.85,26.85,9
VIJ10,2009-12-21 09:30,21,26.85,26.9,26.85,26.9,5
VIJ10,2009-12-21 10:30,21,26.75,26.75,26.75,26.75,3
VIJ10,2009-12-21 11:00,21,26.8,26.8,26.8,26.8,1
VIJ10,2009-12-21 11:30,21,26.7,26.7,26.7,26.7,8
VIJ10,2009-12-21 12:00,21,26.7,26.7,26.7,26.7,1
VIJ10,2009-12-21 12:30,21,26.71,26.72,26.7,26.7,9
VIJ10,2009-12-21 13:00,21,26.7,26.7,26.7,26.7,1
VIJ10,2009-12-21 13:30,21,26.65,26.65,26.65,26.65,1
VIJ10,2009-12-21 14:00,21,26.67,26.7,26.67,26.7,2
VIJ10,2009-12-21 14:30,21,26.7,26.7,26.65,26.65,8
VIJ10,2009-12-22 08:30,22,26.5,26.5,26.3,26.3,7
VIJ10,2009-12-22 09:30,22,26.25,26.25,26.25,26.25,1
VIJ10,2009-12-22 10:00,22,26.3,26.3,26.2,26.2,24
VIJ10,2009-12-22 10:30,22,26.25,26.3,26.2,26.3,69
VIJ10,2009-12-22 11:00,22,26.25,26.28,26.2,26.28,7
VIJ10,2009-12-22 12:00,22,26.2,26.2,26.2,26.2,3
VIJ10,2009-12-22 13:00,22,26.2,26.2,26.15,26.15,6
VIJ10,2009-12-22 13:30,22,26.1,26.15,26.1,26.15,53
VIJ10,2009-12-22 14:00,22,26.1,26.25,26.1,26.2,34
VIJ10,2009-12-22 14:30,22,26.15,26.15,26.1,26.15,4
VIJ10,2009-12-22 15:00,22,26.1,26.1,26.05,26.05,9
VIJ10,2009-12-23 08:30,23,25.75,25.95,25.75,25.85,22
VIJ10,2009-12-23 09:00,23,25.85,25.85,25.8,25.85,11
VIJ10,2009-12-23 09:30,23,25.85,25.85,25.75,25.85,4
VIJ10,2009-12-23 10:00,23,25.85,26,25.85,25.95,22
VIJ10,2009-12-23 10:30,23,25.95,25.95,25.84,25.85,15
VIJ10,2009-12-23 11:00,23,25.87,25.87,25.85,25.85,7
VIJ10,2009-12-23 11:30,23,25.85,25.85,25.8,25.8,6
VIJ10,2009-12-23 12:30,23,25.8,25.8,25.8,25.8,2
VIJ10,2009-12-23 13:00,23,25.85,25.85,25.8,25.8,8
VIJ10,2009-12-23 13:30,23,25.8,25.95,25.8,25.94,32
VIJ10,2009-12-23 14:00,23,25.9,25.9,25.88,25.9,11
VIJ10,2009-12-23 14:30,23,25.9,25.95,25.9,25.9,17
VIJ10,2009-12-23 15:00,23,25.95,25.95,25.95,25.95,7
VIJ10,2009-12-24 08:30,24,25.75,25.8,25.75,25.8,3
VIJ10,2009-12-24 09:00,24,25.75,25.75,25.75,25.75,2
VIJ10,2009-12-24 09:30,24,25.7,25.7,25.65,25.65,4
VIJ10,2009-12-24 10:00,24,25.67,25.75,25.67,25.7,21
VIJ10,2009-12-24 10:30,24,25.69,25.7,25.69,25.7,2
VIJ10,2009-12-24 11:00,24,25.7,25.7,25.7,25.7,1
VIJ10,2009-12-24 11:30,24,25.7,25.7,25.7,25.7,1
VIJ10,2009-12-24 12:00,24,25.75,25.8,25.75,25.8,13
VIJ10,2009-12-28 08:30,28,25.65,25.65,25.6,25.6,3
VIJ10,2009-12-28 09:00,28,25.6,25.7,25.6,25.7,81
VIJ10,2009-12-28 10:30,28,25.7,25.7,25.7,25.7,1
VIJ10,2009-12-28 12:30,28,25.8,25.8,25.8,25.8,2
VIJ10,2009-12-28 13:00,28,25.85,25.85,25.85,25.85,1
VIJ10,2009-12-28 14:30,28,25.7,25.7,25.7,25.7,1
VIJ10,2009-12-28 15:00,28,25.65,25.7,25.6,25.6,13
VIJ10,2009-12-29 08:30,29,25.5,25.5,25.5,25.5,2
VIJ10,2009-12-29 09:00,29,25.53,25.53,25.5,25.5,2
VIJ10,2009-12-29 09:30,29,25.5,25.5,25.45,25.45,6
VIJ10,2009-12-29 10:00,29,25.5,25.5,25.5,25.5,1
VIJ10,2009-12-29 11:30,29,25.55,25.55,25.55,25.55,1
VIJ10,2009-12-29 12:00,29,25.55,25.55,25.55,25.55,1
VIJ10,2009-12-29 12:30,29,25.5,25.5,25.5,25.5,1
VIJ10,2009-12-29 14:00,29,25.4,25.5,25.4,25.5,10
VIJ10,2009-12-29 14:30,29,25.45,25.57,25.45,25.55,33
VIJ10,2009-12-29 15:00,29,25.55,25.6,25.5,25.6,9
VIJ10,2009-12-30 08:30,30,25.7,25.7,25.6,25.6,14
VIJ10,2009-12-30 09:00,30,25.55,25.65,25.55,25.65,16
VIJ10,2009-12-30 09:30,30,25.7,25.7,25.7,25.7,4
VIJ10,2009-12-30 10:30,30,25.75,25.75,25.75,25.75,2
VIJ10,2009-12-30 11:30,30,25.8,25.9,25.78,25.9,16
VIJ10,2009-12-30 12:00,30,25.85,25.9,25.85,25.9,12
VIJ10,2009-12-30 12:30,30,25.9,25.9,25.85,25.88,12
VIJ10,2009-12-30 14:30,30,25.8,25.8,25.75,25.8,11
VIJ10,2009-12-30 15:00,30,25.85,25.95,25.85,25.9,10
VIJ10,2009-12-31 08:30,31,25.8,25.9,25.8,25.9,39
VIJ10,2009-12-31 09:00,31,25.95,25.95,25.95,25.95,4
VIJ10,2009-12-31 09:30,31,26,26,25.95,25.95,2
VIJ10,2009-12-31 10:00,31,25.95,26.1,25.95,26.05,16
VIJ10,2009-12-31 11:00,31,26.05,26.05,25.85,25.85,56
VIJ10,2009-12-31 11:30,31,26.05,26.05,26,26,2
VIJ10,2009-12-31 12:00,31,26.05,26.1,26.05,26.1,2
VIJ10,2009-12-31 13:30,31,26.15,26.25,26.15,26.2,7
VIJ10,2009-12-31 14:30,31,26.2,26.35,26.2,26.35,10
VIJ10,2009-12-31 15:00,31,26.4,26.4,26.25,26.3,40
VIJ10,2010-01-04 08:30,4,25.75,25.95,25.7,25.85,51
VIJ10,2010-01-04 09:00,4,25.9,25.9,25.8,25.8,22
VIJ10,2010-01-04 10:00,4,25.8,25.85,25.8,25.8,31
VIJ10,2010-01-04 10:30,4,25.83,25.83,25.75,25.75,15
VIJ10,2010-01-04 11:00,4,25.7,25.75,25.7,25.75,15
VIJ10,2010-01-04 12:00,4,25.75,25.75,25.75,25.75,1
VIJ10,2010-01-04 12:30,4,25.7,25.75,25.7,25.75,17
VIJ10,2010-01-04 13:30,4,25.75,25.75,25.7,25.7,5
VIJ10,2010-01-04 14:30,4,25.75,25.8,25.75,25.75,14
VIJ10,2010-01-04 15:00,4,25.75,25.75,25.75,25.75,6
VIJ10,2010-01-05 08:30,5,25.6,25.7,25.6,25.6,61
VIJ10,2010-01-05 09:00,5,25.65,25.65,25.63,25.63,2
VIJ10,2010-01-05 09:30,5,25.6,25.6,25.55,25.55,4
VIJ10,2010-01-05 10:00,5,25.4,25.4,25.4,25.4,1
VIJ10,2010-01-05 10:30,5,25.4,25.4,25.4,25.4,6
VIJ10,2010-01-05 11:00,5,25.45,25.5,25.45,25.5,24
VIJ10,2010-01-05 11:30,5,25.5,25.5,25.45,25.45,5
VIJ10,2010-01-05 12:00,5,25.5,25.5,25.5,25.5,14
VIJ10,2010-01-05 12:30,5,25.5,25.5,25.5,25.5,7
VIJ10,2010-01-05 13:00,5,25.5,25.55,25.5,25.55,5
VIJ10,2010-01-05 14:00,5,25.5,25.5,25.5,25.5,12
VIJ10,2010-01-05 14:30,5,25.45,25.45,25.45,25.45,3
VIJ10,2010-01-05 15:00,5,25.45,25.45,25.45,25.45,14
VIJ10,2010-01-06 08:30,6,25.4,25.4,25.2,25.3,73
VIJ10,2010-01-06 09:00,6,25.25,25.25,25.05,25.05,41
VIJ10,2010-01-06 09:30,6,25.15,25.2,25.15,25.2,64
VIJ10,2010-01-06 10:00,6,25.15,25.15,25.05,25.05,11
VIJ10,2010-01-06 10:30,6,25.05,25.05,24.95,24.95,21
VIJ10,2010-01-06 11:30,6,24.9,24.9,24.9,24.9,200
VIJ10,2010-01-06 12:00,6,24.95,24.95,24.95,24.95,1
VIJ10,2010-01-06 12:30,6,24.9,24.9,24.9,24.9,1
VIJ10,2010-01-06 13:00,6,24.95,24.95,24.95,24.95,1
VIJ10,2010-01-06 13:30,6,24.95,24.95,24.95,24.95,1
VIJ10,2010-01-06 14:00,6,25,25.1,25,25.1,50
VIJ10,2010-01-06 14:30,6,25.05,25.15,25.05,25.15,34
VIJ10,2010-01-06 15:00,6,25.05,25.05,24.95,24.95,28
VIJ10,2010-01-07 08:30,7,24.9,25.1,24.9,25.1,7
VIJ10,2010-01-07 09:00,7,25.1,25.15,25.05,25.1,11
VIJ10,2010-01-07 09:30,7,25.05,25.05,24.85,24.85,58
VIJ10,2010-01-07 10:00,7,24.85,24.9,24.85,24.85,77
VIJ10,2010-01-07 10:30,7,24.85,24.95,24.85,24.9,52
VIJ10,2010-01-07 11:00,7,24.95,24.95,24.8,24.85,43
VIJ10,2010-01-07 11:30,7,24.85,24.9,24.85,24.9,22
VIJ10,2010-01-07 12:00,7,24.9,24.9,24.9,24.9,6
VIJ10,2010-01-07 13:30,7,24.8,24.8,24.75,24.75,52
VIJ10,2010-01-07 14:00,7,24.8,24.85,24.8,24.8,28
VIJ10,2010-01-07 14:30,7,24.8,24.8,24.8,24.8,2
VIJ10,2010-01-07 15:00,7,24.8,24.8,24.7,24.75,31
VIJ10,2010-01-08 08:30,8,25.4,25.4,24.6,24.6,26
VIJ10,2010-01-08 09:00,8,24.5,24.55,24.35,24.35,26
VIJ10,2010-01-08 09:30,8,24.35,24.5,24.35,24.5,8
VIJ10,2010-01-08 10:00,8,24.5,24.55,24.5,24.55,5
VIJ10,2010-01-08 10:30,8,24.55,24.55,24.55,24.55,5
VIJ10,2010-01-08 11:00,8,24.55,24.55,24.55,24.55,1
VIJ10,2010-01-08 11:30,8,24.5,24.5,24.5,24.5,1
VIJ10,2010-01-08 12:00,8,24.55,24.55,24.5,24.55,12
VIJ10,2010-01-08 12:30,8,24.55,24.55,24.5,24.5,14
VIJ10,2010-01-08 13:00,8,24.55,24.55,24.55,24.55,6
VIJ10,2010-01-08 13:30,8,24.5,24.5,24.5,24.5,132
VIJ10,2010-01-08 14:00,8,24.45,24.45,24.45,24.45,23
VIJ10,2010-01-08 14:30,8,24.4,24.45,24.4,24.45,3
VIJ10,2010-01-08 15:00,8,24.4,24.45,24.35,24.45,30
VIJ10,2010-01-11 08:30,11,24.15,24.15,24.1,24.1,9
VIJ10,2010-01-11 09:00,11,24.15,24.35,24.15,24.25,16
VIJ10,2010-01-11 09:30,11,24.22,24.22,24.22,24.22,1
VIJ10,2010-01-11 10:00,11,24.3,24.3,24.3,24.3,7
VIJ10,2010-01-11 10:30,11,24.24,24.24,24.24,24.24,1
VIJ10,2010-01-11 11:00,11,24.25,24.25,24.25,24.25,1
VIJ10,2010-01-11 11:30,11,24.25,24.25,24.25,24.25,3
VIJ10,2010-01-11 12:00,11,24.25,24.25,24.2,24.2,4
VIJ10,2010-01-11 12:30,11,24.2,24.2,24.2,24.2,2
VIJ10,2010-01-11 13:00,11,24.25,24.25,24.25,24.25,7
VIJ10,2010-01-11 13:30,11,24.25,24.3,24.2,24.25,17
VIJ10,2010-01-11 14:00,11,24.23,24.23,24.15,24.15,20
VIJ10,2010-01-11 14:30,11,24.1,24.1,24.1,24.1,2
VIJ10,2010-01-11 15:00,11,24.15,24.15,24.1,24.1,6
VIJ10,2010-01-12 08:30,12,24.25,24.55,24.25,24.55,11
VIJ10,2010-01-12 09:00,12,24.4,24.45,24.4,24.4,8
VIJ10,2010-01-12 09:30,12,24.4,24.4,24.25,24.33,42
VIJ10,2010-01-12 10:00,12,24.35,24.48,24.3,24.35,99
VIJ10,2010-01-12 10:30,12,24.45,24.45,24.35,24.45,10
VIJ10,2010-01-12 11:00,12,24.45,24.5,24.44,24.5,26
VIJ10,2010-01-12 11:30,12,24.5,24.55,24.5,24.55,9
VIJ10,2010-01-12 12:00,12,24.6,24.8,24.6,24.8,41
VIJ10,2010-01-12 12:30,12,24.7,24.7,24.7,24.7,2
VIJ10,2010-01-12 13:00,12,24.65,24.75,24.65,24.7,11
VIJ10,2010-01-12 13:30,12,24.6,24.6,24.51,24.51,2
VIJ10,2010-01-12 14:00,12,24.55,24.55,24.55,24.55,4
VIJ10,2010-01-12 14:30,12,24.6,24.6,24.5,24.5,6
VIJ10,2010-01-12 15:00,12,24.45,24.45,24.3,24.3,50
VIJ10,2010-01-13 08:30,13,24.3,24.4,24.3,24.4,6
VIJ10,2010-01-13 09:00,13,24.45,24.6,24.45,24.6,7
VIJ10,2010-01-13 09:30,13,24.55,24.55,24.55,24.55,2
VIJ10,2010-01-13 10:00,13,24.45,24.45,24.35,24.4,6
VIJ10,2010-01-13 10:30,13,24.4,24.4,24.25,24.25,23
VIJ10,2010-01-13 11:00,13,24.2,24.2,24.2,24.2,2
VIJ10,2010-01-13 11:30,13,24.2,24.23,24.15,24.15,8
VIJ10,2010-01-13 12:00,13,24.25,24.25,24.15,24.2,7
VIJ10,2010-01-13 12:30,13,24.2,24.2,24.1,24.1,23
VIJ10,2010-01-13 13:00,13,24.15,24.15,24.1,24.14,10
VIJ10,2010-01-13 13:30,13,24.15,24.2,24.13,24.16,169
VIJ10,2010-01-13 14:00,13,24.05,24.05,24.05,24.05,4
VIJ10,2010-01-13 14:30,13,24.05,24.1,24.05,24.1,9
VIJ10,2010-01-13 15:00,13,24.15,24.15,24.15,24.15,7
VIJ10,2010-01-14 08:30,14,24.05,24.05,24,24,4
VIJ10,2010-01-14 09:00,14,24,24,23.9,23.9,3
VIJ10,2010-01-14 09:30,14,23.85,23.91,23.7,23.85,57
VIJ10,2010-01-14 10:00,14,23.85,23.95,23.8,23.8,35
VIJ10,2010-01-14 10:30,14,23.75,23.75,23.75,23.75,23
VIJ10,2010-01-14 11:00,14,23.7,23.7,23.65,23.7,30
VIJ10,2010-01-14 11:30,14,23.75,23.8,23.65,23.8,10
VIJ10,2010-01-14 12:30,14,23.75,23.75,23.75,23.75,10
VIJ10,2010-01-14 13:30,14,23.7,23.7,23.7,23.7,3
VIJ10,2010-01-14 14:00,14,23.65,23.65,23.6,23.6,28
VIJ10,2010-01-14 14:30,14,23.75,23.75,23.75,23.75,2
VIJ10,2010-01-14 15:00,14,23.7,23.7,23.65,23.65,11
VIJ10,2010-01-15 08:30,15,23.8,24.05,23.8,24.05,17
VIJ10,2010-01-15 09:00,15,24.05,24.28,24,24.23,39
VIJ10,2010-01-15 09:30,15,24.1,24.35,24.1,24.35,33
VIJ10,2010-01-15 10:00,15,24.25,24.25,24.2,24.2,6
VIJ10,2010-01-15 10:30,15,24.2,24.45,24.2,24.45,341
VIJ10,2010-01-15 11:00,15,24.25,24.4,24.2,24.4,22
VIJ10,2010-01-15 11:30,15,24.35,24.4,24.28,24.33,80
VIJ10,2010-01-15 12:00,15,24.25,24.4,24.25,24.4,53
VIJ10,2010-01-15 13:00,15,24.3,24.3,24.3,24.3,12
VIJ10,2010-01-15 14:00,15,24.25,24.25,24.25,24.25,4
VIJ10,2010-01-15 14:30,15,24.15,24.15,24.1,24.1,13
VIJ10,2010-01-15 15:00,15,24.15,24.15,24.05,24.05,48
VIJ10,2010-01-19 08:30,19,24.03,24.05,23.7,23.7,51
VIJ10,2010-01-19 09:00,19,23.7,23.75,23.52,23.55,76
VIJ10,2010-01-19 09:30,19,23.63,23.7,23.6,23.7,5
VIJ10,2010-01-19 10:00,19,23.65,23.75,23.65,23.75,12
VIJ10,2010-01-19 10:30,19,23.7,23.8,23.7,23.7,7
VIJ10,2010-01-19 11:00,19,23.7,23.75,23.6,23.6,41
VIJ10,2010-01-19 11:30,19,23.55,23.6,23.5,23.5,52
VIJ10,2010-01-19 12:00,19,23.6,23.65,23.55,23.55,23
VIJ10,2010-01-19 12:30,19,23.55,23.65,23.55,23.56,30
VIJ10,2010-01-19 13:00,19,23.55,23.6,23.5,23.5,20
VIJ10,2010-01-19 13:30,19,23.6,23.6,23.55,23.58,7
VIJ10,2010-01-19 14:00,19,23.55,23.55,23.55,23.55,6
VIJ10,2010-01-19 14:30,19,23.5,23.55,23.45,23.45,109
VIJ10,2010-01-19 15:00,19,23.5,23.55,23.5,23.5,21
VIJ10,2010-01-20 08:30,20,23.7,23.85,23.7,23.8,52
VIJ10,2010-01-20 09:00,20,23.85,24.05,23.85,24,74
VIJ10,2010-01-20 09:30,20,24.05,24.1,23.95,23.95,120
VIJ10,2010-01-20 10:00,20,24,24.2,24,24,71
VIJ10,2010-01-20 10:30,20,24,24,23.95,23.95,30
VIJ10,2010-01-20 11:00,20,23.95,24,23.95,23.95,29
VIJ10,2010-01-20 11:30,20,23.9,23.9,23.85,23.85,13
VIJ10,2010-01-20 12:00,20,23.9,24,23.9,24,16
VIJ10,2010-01-20 12:30,20,23.95,23.95,23.85,23.85,38
VIJ10,2010-01-20 13:00,20,23.85,23.85,23.8,23.8,5
VIJ10,2010-01-20 13:30,20,23.8,23.8,23.75,23.75,26
VIJ10,2010-01-20 14:00,20,23.75,23.75,23.6,23.6,28
VIJ10,2010-01-20 14:30,20,23.6,23.65,23.5,23.5,40
VIJ10,2010-01-20 15:00,20,23.5,23.55,23.5,23.55,104
VIJ10,2010-01-21 08:30,21,23.5,23.57,23.45,23.55,9
VIJ10,2010-01-21 09:00,21,23.55,23.9,23.45,23.9,6
VIJ10,2010-01-21 09:30,21,23.9,23.98,23.85,23.89,63
VIJ10,2010-01-21 10:00,21,23.95,24.15,23.95,24.05,52
VIJ10,2010-01-21 10:30,21,24.1,24.32,24.01,24.21,246
VIJ10,2010-01-21 11:00,21,24.25,24.4,24.15,24.4,36
VIJ10,2010-01-21 11:30,21,24.4,24.54,24.35,24.54,49
VIJ10,2010-01-21 12:00,21,24.55,24.55,24.5,24.5,60
VIJ10,2010-01-21 12:30,21,24.45,24.45,24.4,24.4,3
VIJ10,2010-01-21 13:00,21,24.55,24.55,24.45,24.45,56
VIJ10,2010-01-21 13:30,21,24.35,24.45,24.35,24.35,30
VIJ10,2010-01-21 14:00,21,24.5,24.6,24.45,24.45,50
VIJ10,2010-01-21 14:30,21,24.5,24.6,24.45,24.5,46
VIJ10,2010-01-21 15:00,21,24.5,24.65,24.45,24.65,214
VIJ10,2010-01-22 08:30,22,24.88,25,24.5,24.65,143
VIJ10,2010-01-22 09:00,22,24.7,24.93,24.7,24.86,118
VIJ10,2010-01-22 09:30,22,24.78,24.8,24.65,24.75,121
VIJ10,2010-01-22 10:00,22,24.75,24.75,24.6,24.65,333
VIJ10,2010-01-22 10:30,22,24.65,24.8,24.65,24.8,61
VIJ10,2010-01-22 11:00,22,24.75,24.75,24.6,24.6,36
VIJ10,2010-01-22 11:30,22,24.6,24.6,24.6,24.6,14
VIJ10,2010-01-22 12:00,22,24.75,24.75,24.7,24.75,19
VIJ10,2010-01-22 12:30,22,24.75,24.9,24.75,24.85,15
VIJ10,2010-01-22 13:00,22,24.9,25.05,24.9,25.05,25
VIJ10,2010-01-22 13:30,22,25.1,25.25,24.9,25.25,40
VIJ10,2010-01-22 14:00,22,25.3,25.4,25.15,25.2,70
VIJ10,2010-01-22 14:30,22,25.2,25.6,25.1,25.4,426
VIJ10,2010-01-22 15:00,22,25.4,25.4,25.3,25.35,59
VIJ10,2010-01-25 08:30,25,25.25,25.25,24.55,24.85,162
VIJ10,2010-01-25 09:00,25,24.95,25.15,24.85,25,53
VIJ10,2010-01-25 09:30,25,25,25.1,25,25,14
VIJ10,2010-01-25 10:00,25,25,25.1,25,25.05,24
VIJ10,2010-01-25 10:30,25,25.1,25.15,25,25.05,32
VIJ10,2010-01-25 11:00,25,25.1,25.15,25.05,25.05,11
VIJ10,2010-01-25 11:30,25,25.05,25.05,24.95,24.95,10
VIJ10,2010-01-25 12:00,25,24.9,24.95,24.9,24.95,3
VIJ10,2010-01-25 13:00,25,24.9,24.9,24.9,24.9,1
VIJ10,2010-01-25 13:30,25,24.95,24.95,24.95,24.95,1
VIJ10,2010-01-25 14:00,25,24.9,25,24.85,25,22
VIJ10,2010-01-25 14:30,25,25,25.15,25,25.05,16
VIJ10,2010-01-25 15:00,25,25,25.15,25,25.05,27
VIJ10,2010-01-26 08:30,26,25.3,25.3,25,25.05,66
VIJ10,2010-01-26 09:00,26,25.1,25.16,25.05,25.1,38
VIJ10,2010-01-26 09:30,26,25.2,25.2,25,25.1,31
VIJ10,2010-01-26 10:00,26,24.95,24.95,24.9,24.9,23
VIJ10,2010-01-26 10:30,26,24.9,24.95,24.9,24.95,6
VIJ10,2010-01-26 11:00,26,24.95,25,24.95,24.95,16
VIJ10,2010-01-26 11:30,26,24.9,25,24.9,25,28
VIJ10,2010-01-26 12:00,26,24.97,25.05,24.93,25.02,28
VIJ10,2010-01-26 12:30,26,25.05,25.05,24.95,24.95,46
VIJ10,2010-01-26 13:00,26,24.95,24.95,24.95,24.95,7
VIJ10,2010-01-26 13:30,26,25,25.05,24.95,25,27
VIJ10,2010-01-26 14:00,26,25,25.25,25,25.16,80
VIJ10,2010-01-26 14:30,26,25.22,25.45,25.2,25.4,240
VIJ10,2010-01-26 15:00,26,25.45,25.5,25.4,25.45,112
VIJ10,2010-01-27 08:30,27,25.5,25.5,25.35,25.45,29
VIJ10,2010-01-27 09:00,27,25.5,25.8,25.45,25.7,147
VIJ10,2010-01-27 09:30,27,25.65,25.75,25.6,25.6,35
VIJ10,2010-01-27 10:00,27,25.5,25.6,25.5,25.55,25
VIJ10,2010-01-27 10:30,27,25.5,25.55,25.5,25.5,30
VIJ10,2010-01-27 11:00,27,25.5,25.5,25.45,25.5,64
VIJ10,2010-01-27 11:30,27,25.5,25.5,25.4,25.4,73
VIJ10,2010-01-27 12:00,27,25.4,25.45,25.35,25.45,26
VIJ10,2010-01-27 12:30,27,25.4,25.45,25.35,25.45,11
VIJ10,2010-01-27 13:00,27,25.55,25.6,25.35,25.55,41
VIJ10,2010-01-27 13:30,27,25.35,25.4,25.3,25.35,19
VIJ10,2010-01-27 14:00,27,25.35,25.45,25.25,25.25,28
VIJ10,2010-01-27 14:30,27,25.25,25.25,25.05,25.05,22
VIJ10,2010-01-27 15:00,27,25.1,25.1,25,25,70
VIJ10,2010-01-28 08:30,28,25,25.05,24.85,24.9,31
VIJ10,2010-01-28 09:00,28,24.9,25.01,24.9,24.95,16
VIJ10,2010-01-28 09:30,28,24.9,25,24.9,25,32
VIJ10,2010-01-28 10:00,28,25.15,25.25,25.1,25.2,89
VIJ10,2010-01-28 10:30,28,25.3,25.45,25.2,25.3,56
VIJ10,2010-01-28 11:00,28,25.35,25.45,25.35,25.45,5
VIJ10,2010-01-28 11:30,28,25.5,25.5,25.4,25.4,5
VIJ10,2010-01-28 12:00,28,25.3,25.3,25.15,25.15,38
VIJ10,2010-01-28 12:30,28,25.15,25.2,25.1,25.15,20
VIJ10,2010-01-28 13:00,28,25.2,25.25,25.2,25.25,15
VIJ10,2010-01-28 13:30,28,25.2,25.2,25.1,25.15,17
VIJ10,2010-01-28 14:00,28,25.05,25.05,25.05,25.05,1
VIJ10,2010-01-28 14:30,28,25.05,25.2,25,25.2,24
VIJ10,2010-01-28 15:00,28,25.1,25.15,25.1,25.1,16
VIJ10,2010-01-29 08:30,29,24.95,24.95,24.8,24.85,26
VIJ10,2010-01-29 09:00,29,24.9,24.95,24.8,24.8,127
VIJ10,2010-01-29 09:30,29,24.8,24.9,24.8,24.9,23
VIJ10,2010-01-29 10:00,29,24.9,25.15,24.9,25.11,15
VIJ10,2010-01-29 10:30,29,25.2,25.2,25.05,25.2,38
VIJ10,2010-01-29 11:00,29,25.2,25.4,25.2,25.25,25
VIJ10,2010-01-29 11:30,29,25.3,25.3,25.15,25.15,18
VIJ10,2010-01-29 12:00,29,25.15,25.15,25.05,25.05,19
VIJ10,2010-01-29 12:30,29,25.1,25.15,25.05,25.15,11
VIJ10,2010-01-29 13:00,29,25.3,25.3,25.25,25.3,29
VIJ10,2010-01-29 13:30,29,25.35,25.52,25.35,25.4,23
VIJ10,2010-01-29 14:00,29,25.35,25.55,25.3,25.55,80
VIJ10,2010-01-29 14:30,29,25.6,25.65,25.4,25.45,58
VIJ10,2010-01-29 15:00,29,25.5,25.61,25.45,25.45,50
VIJ10,2010-02-01 08:30,1,25.15,25.15,24.95,24.95,25
VIJ10,2010-02-01 09:00,1,24.98,25.05,24.95,24.95,36
VIJ10,2010-02-01 09:30,1,25,25,24.95,24.95,27
VIJ10,2010-02-01 10:00,1,24.95,25,24.91,24.91,67
VIJ10,2010-02-01 10:30,1,24.9,24.95,24.86,24.88,19
VIJ10,2010-02-01 11:30,1,25,25.2,25,25.05,59
VIJ10,2010-02-01 12:00,1,24.95,25,24.95,25,4
VIJ10,2010-02-01 12:30,1,25.05,25.05,25.05,25.05,1
VIJ10,2010-02-01 13:00,1,25,25.05,25,25.05,8
VIJ10,2010-02-01 13:30,1,25.1,25.1,24.95,25,24
VIJ10,2010-02-01 14:00,1,25.05,25.1,25.05,25.1,31
VIJ10,2010-02-01 14:30,1,25.1,25.15,24.95,25.05,139
VIJ10,2010-02-01 15:00,1,24.9,25.05,24.8,24.9,97
VIJ10,2010-02-02 08:30,2,24.85,24.85,24.75,24.75,195
VIJ10,2010-02-02 09:00,2,24.75,24.8,24.6,24.6,67
VIJ10,2010-02-02 09:30,2,24.55,24.65,24.5,24.55,58
VIJ10,2010-02-02 10:00,2,24.6,24.7,24.3,24.45,44
VIJ10,2010-02-02 10:30,2,24.45,24.45,24.4,24.42,7
VIJ10,2010-02-02 11:00,2,24.4,24.45,24.3,24.3,32
VIJ10,2010-02-02 11:30,2,24.35,24.45,24.35,24.4,29
VIJ10,2010-02-02 12:00,2,24.4,24.45,24.4,24.4,5
VIJ10,2010-02-02 12:30,2,24.45,24.45,24.3,24.35,55
VIJ10,2010-02-02 13:00,2,24.35,24.4,24.35,24.4,13
VIJ10,2010-02-02 13:30,2,24.4,24.45,24.37,24.4,25
VIJ10,2010-02-02 14:00,2,24.4,24.4,24.3,24.33,45
VIJ10,2010-02-02 14:30,2,24.35,24.4,24.35,24.4,22
VIJ10,2010-02-02 15:00,2,24.4,24.45,24.35,24.45,32
VIJ10,2010-02-03 08:30,3,24.53,24.6,24.15,24.15,87
VIJ10,2010-02-03 09:00,3,24.15,24.35,24.1,24.35,82
VIJ10,2010-02-03 09:30,3,24.3,24.45,24.3,24.3,69
VIJ10,2010-02-03 10:30,3,24.4,24.5,24.4,24.5,13
VIJ10,2010-02-03 11:00,3,24.5,24.5,24.4,24.5,12
VIJ10,2010-02-03 11:30,3,24.4,24.45,24.4,24.4,10
VIJ10,2010-02-03 12:00,3,24.45,24.45,24.4,24.4,13
VIJ10,2010-02-03 12:30,3,24.4,24.4,24.4,24.4,1
VIJ10,2010-02-03 13:00,3,24.45,24.45,24.45,24.45,5
VIJ10,2010-02-03 13:30,3,24.45,24.45,24.44,24.45,17
VIJ10,2010-02-03 14:00,3,24.4,24.4,24.4,24.4,1
VIJ10,2010-02-03 14:30,3,24.45,24.45,24.4,24.4,22
VIJ10,2010-02-03 15:00,3,24.45,24.55,24.45,24.5,19
VIJ10,2010-02-04 08:30,4,25.09,25.3,24.8,25.25,89
VIJ10,2010-02-04 09:00,4,25.3,25.61,25.25,25.6,196
VIJ10,2010-02-04 09:30,4,25.55,25.58,25.5,25.55,21
VIJ10,2010-02-04 10:00,4,25.6,25.6,25.5,25.5,67
VIJ10,2010-02-04 10:30,4,25.5,25.8,25.5,25.6,43
VIJ10,2010-02-04 11:00,4,25.7,25.7,25.6,25.64,122
VIJ10,2010-02-04 11:30,4,25.67,25.85,25.6,25.8,170
VIJ10,2010-02-04 12:00,4,25.8,25.8,25.65,25.65,17
VIJ10,2010-02-04 12:30,4,25.71,25.78,25.71,25.75,30
VIJ10,2010-02-04 13:00,4,25.8,25.85,25.65,25.65,43
VIJ10,2010-02-04 13:30,4,25.65,25.65,25.6,25.65,25
VIJ10,2010-02-04 14:00,4,25.7,25.89,25.65,25.87,113
VIJ10,2010-02-04 14:30,4,25.87,26.05,25.85,26,55
VIJ10,2010-02-04 15:00,4,26,26.05,25.95,26,155
VIJ10,2010-02-05 08:30,5,26,26,25.65,26,316
VIJ10,2010-02-05 09:00,5,25.85,26.15,25.85,25.9,41
VIJ10,2010-02-05 09:30,5,25.8,25.95,25.65,25.95,24
VIJ10,2010-02-05 10:00,5,26.05,26.13,25.95,26.1,19
VIJ10,2010-02-05 10:30,5,26.1,26.45,26.1,26.35,59
VIJ10,2010-02-05 11:00,5,26.25,26.3,26.2,26.25,21
VIJ10,2010-02-05 11:30,5,26.2,26.45,26.2,26.38,38
VIJ10,2010-02-05 12:00,5,26.25,26.51,26.25,26.49,196
VIJ10,2010-02-05 12:30,5,26.55,26.89,26.45,26.85,149
VIJ10,2010-02-05 13:00,5,26.8,26.85,26.65,26.7,78
VIJ10,2010-02-05 13:30,5,26.65,26.75,26.6,26.65,67
VIJ10,2010-02-05 14:00,5,26.6,26.6,26.2,26.35,90
VIJ10,2010-02-05 14:30,5,26.35,26.35,26.15,26.15,37
VIJ10,2010-02-05 15:00,5,26.15,26.2,26.1,26.15,25
VIJ10,2010-02-08 08:30,8,26.05,26.5,25.97,26.35,131
VIJ10,2010-02-08 09:00,8,26.3,26.3,26.15,26.2,44
VIJ10,2010-02-08 09:30,8,26.2,26.25,26.1,26.1,9
VIJ10,2010-02-08 10:00,8,26.05,26.05,26,26,4
VIJ10,2010-02-08 10:30,8,26.1,26.1,26.1,26.1,26
VIJ10,2010-02-08 11:00,8,26.05,26.05,26,26,49
VIJ10,2010-02-08 11:30,8,25.95,25.95,25.9,25.95,6
VIJ10,2010-02-08 12:00,8,26,26.1,26,26.1,15
VIJ10,2010-02-08 12:30,8,26.05,26.1,26.05,26.1,5
VIJ10,2010-02-08 13:00,8,26.05,26.05,26.05,26.05,1
VIJ10,2010-02-08 13:30,8,26.05,26.05,26.05,26.05,3
VIJ10,2010-02-08 14:00,8,26.1,26.2,26.1,26.2,15
VIJ10,2010-02-08 14:30,8,26.15,26.45,26.15,26.45,24
VIJ10,2010-02-08 15:00,8,26.4,26.45,26.25,26.25,118
VIJ10,2010-02-09 08:30,9,25.9,25.9,25.6,25.75,104
VIJ10,2010-02-09 09:00,9,25.8,25.85,25.7,25.7,11
VIJ10,2010-02-09 09:30,9,25.75,26.1,25.75,26.1,31
VIJ10,2010-02-09 10:00,9,26.15,26.55,26.03,26.53,186
VIJ10,2010-02-09 10:30,9,26.55,26.55,25.85,26,137
VIJ10,2010-02-09 11:00,9,26,26,25.6,25.6,73
VIJ10,2010-02-09 11:30,9,25.61,25.95,25.6,25.85,74
VIJ10,2010-02-09 12:00,9,25.85,25.9,25.75,25.9,17
VIJ10,2010-02-09 12:30,9,25.9,25.9,25.85,25.85,20
VIJ10,2010-02-09 13:00,9,25.9,25.9,25.9,25.9,3
VIJ10,2010-02-09 13:30,9,25.9,26,25.75,25.95,25
VIJ10,2010-02-09 14:00,9,25.95,25.95,25.8,25.8,17
VIJ10,2010-02-09 14:30,9,26,26.05,25.95,26,17
VIJ10,2010-02-09 15:00,9,26,26.07,26,26.05,14
VIJ10,2010-02-10 08:30,10,26.1,26.3,26.02,26.15,55
VIJ10,2010-02-10 09:00,10,26.2,26.6,26.2,26.55,24
VIJ10,2010-02-10 09:30,10,26.55,26.65,26.45,26.5,55
VIJ10,2010-02-10 10:00,10,26.5,26.53,26.25,26.25,92
VIJ10,2010-02-10 10:30,10,26.25,26.3,26.25,26.3,14
VIJ10,2010-02-10 11:00,10,26.3,26.3,26.05,26.05,22
VIJ10,2010-02-10 11:30,10,26,26.05,25.9,25.9,58
VIJ10,2010-02-10 12:00,10,25.9,25.95,25.8,25.85,47
VIJ10,2010-02-10 12:30,10,25.8,25.95,25.8,25.9,4
VIJ10,2010-02-10 13:00,10,25.9,25.9,25.9,25.9,26
VIJ10,2010-02-10 13:30,10,25.95,26,25.95,26,2
VIJ10,2010-02-10 14:00,10,25.95,26,25.95,25.95,51
VIJ10,2010-02-10 14:30,10,26,26,26,26,6
VIJ10,2010-02-10 15:00,10,26.05,26.05,25.95,26,36
VIJ10,2010-02-11 08:30,11,26.1,26.45,26.1,26.3,18
VIJ10,2010-02-11 09:00,11,26.25,26.25,26,26.15,60
VIJ10,2010-02-11 09:30,11,26.25,26.3,26.2,26.2,10
VIJ10,2010-02-11 10:00,11,26.15,26.18,25.95,25.95,42
VIJ10,2010-02-11 10:30,11,25.9,26,25.75,25.9,97
VIJ10,2010-02-11 11:00,11,25.9,25.9,25.7,25.85,25
VIJ10,2010-02-11 11:30,11,25.8,25.9,25.7,25.7,23
VIJ10,2010-02-11 12:00,11,25.75,25.75,25.6,25.68,22
VIJ10,2010-02-11 12:30,11,25.8,25.8,25.8,25.8,2
VIJ10,2010-02-11 13:00,11,25.8,25.8,25.65,25.65,27
VIJ10,2010-02-11 13:30,11,25.6,25.75,25.6,25.7,39
VIJ10,2010-02-11 14:00,11,25.65,25.65,25.6,25.65,25
VIJ10,2010-02-11 14:30,11,25.7,25.7,25.6,25.6,3
VIJ10,2010-02-11 15:00,11,25.55,25.65,25.55,25.65,17
VIJ10,2010-02-12 08:30,12,25.95,26.35,25.95,26.23,104
VIJ10,2010-02-12 09:00,12,26.2,26.25,26.05,26.11,45
VIJ10,2010-02-12 09:30,12,26.05,26.15,26.05,26.1,29
VIJ10,2010-02-12 10:00,12,26.15,26.15,26.05,26.1,82
VIJ10,2010-02-12 11:00,12,26,26,25.72,25.85,26
VIJ10,2010-02-12 11:30,12,25.7,25.95,25.7,25.9,44
VIJ10,2010-02-12 12:00,12,25.95,25.95,25.9,25.95,3
VIJ10,2010-02-12 12:30,12,26,26.05,25.95,25.97,75
VIJ10,2010-02-12 13:00,12,25.9,25.9,25.7,25.7,51
VIJ10,2010-02-12 13:30,12,25.75,25.85,25.7,25.85,9
VIJ10,2010-02-12 14:00,12,25.92,25.95,25.85,25.95,15
VIJ10,2010-02-12 14:30,12,25.85,25.85,25.75,25.75,26
VIJ10,2010-02-12 15:00,12,25.7,25.9,25.7,25.9,104
VIJ10,2010-02-16 08:30,16,25.25,25.35,25.1,25.17,107
VIJ10,2010-02-16 09:00,16,25.2,25.3,25.1,25.15,133
VIJ10,2010-02-16 09:30,16,25.1,25.2,24.96,25.01,93
VIJ10,2010-02-16 10:00,16,24.95,25.01,24.95,25,32
VIJ10,2010-02-16 10:30,16,24.95,25,24.85,24.85,61
VIJ10,2010-02-16 11:00,16,24.85,24.85,24.85,24.85,14
VIJ10,2010-02-16 11:30,16,24.85,24.9,24.8,24.9,74
VIJ10,2010-02-16 12:00,16,24.85,24.9,24.85,24.85,5
VIJ10,2010-02-16 12:30,16,24.85,24.9,24.8,24.8,11
VIJ10,2010-02-16 13:00,16,24.85,24.95,24.8,24.9,53
VIJ10,2010-02-16 13:30,16,24.85,24.9,24.8,24.85,47
VIJ10,2010-02-16 14:00,16,24.85,24.9,24.8,24.85,73
VIJ10,2010-02-16 14:30,16,24.85,24.85,24.72,24.75,85
VIJ10,2010-02-16 15:00,16,24.8,24.8,24.7,24.8,153
VIJ10,2010-02-17 08:30,17,24.6,24.6,24.3,24.35,123
VIJ10,2010-02-17 09:00,17,24.4,24.6,24.4,24.5,50
VIJ10,2010-02-17 09:30,17,24.45,24.6,24.45,24.55,249
VIJ10,2010-02-17 10:00,17,24.55,24.7,24.55,24.6,70
VIJ10,2010-02-17 10:30,17,24.67,24.7,24.6,24.6,16
VIJ10,2010-02-17 11:00,17,24.55,24.6,24.55,24.6,26
VIJ10,2010-02-17 11:30,17,24.7,24.7,24.7,24.7,32
VIJ10,2010-02-17 12:00,17,24.75,24.75,24.7,24.75,74
VIJ10,2010-02-17 12:30,17,24.75,24.75,24.7,24.75,4
VIJ10,2010-02-17 13:00,17,24.75,24.83,24.75,24.8,46
VIJ10,2010-02-17 13:30,17,24.75,24.75,24.7,24.7,4
VIJ10,2010-02-17 14:00,17,24.7,24.7,24.62,24.7,78
VIJ10,2010-02-17 14:30,17,24.7,24.7,24.5,24.55,151
VIJ10,2010-02-17 15:00,17,24.45,24.65,24.33,24.65,476
VIJ10,2010-02-18 08:30,18,24.8,24.9,24.35,24.45,341
VIJ10,2010-02-18 09:00,18,24.5,24.55,24.4,24.45,376
VIJ10,2010-02-18 09:30,18,24.45,24.5,24.35,24.4,220
VIJ10,2010-02-18 10:00,18,24.45,24.5,24.4,24.5,79
VIJ10,2010-02-18 10:30,18,24.5,24.5,24.4,24.5,22
VIJ10,2010-02-18 11:00,18,24.5,24.55,24.4,24.43,66
VIJ10,2010-02-18 11:30,18,24.45,24.45,24.45,24.45,23
VIJ10,2010-02-18 12:00,18,24.45,24.45,24.38,24.4,42
VIJ10,2010-02-18 12:30,18,24.38,24.41,24.2,24.25,36
VIJ10,2010-02-18 13:00,18,24.23,24.3,24.18,24.3,111
VIJ10,2010-02-18 13:30,18,24.25,24.25,24.1,24.13,92
VIJ10,2010-02-18 14:00,18,24.1,24.15,23.99,24.04,160
VIJ10,2010-02-18 14:30,18,24,24.1,23.93,24.1,389
VIJ10,2010-02-18 15:00,18,24.1,24.1,24.05,24.05,1040
VIJ10,2010-02-19 08:30,19,24.3,24.35,24,24.25,148
VIJ10,2010-02-19 09:00,19,24.25,24.3,24.05,24.05,39
VIJ10,2010-02-19 09:30,19,24.05,24.05,23.9,23.95,67
VIJ10,2010-02-19 10:00,19,23.95,23.95,23.7,23.75,52
VIJ10,2010-02-19 10:30,19,23.8,23.8,23.7,23.75,18
VIJ10,2010-02-19 11:00,19,23.7,23.7,23.65,23.7,40
VIJ10,2010-02-19 11:30,19,23.7,23.7,23.65,23.65,35
VIJ10,2010-02-19 12:00,19,23.65,23.7,23.6,23.69,9
VIJ10,2010-02-19 12:30,19,23.7,23.75,23.7,23.75,16
VIJ10,2010-02-19 13:00,19,23.7,23.75,23.7,23.7,16
VIJ10,2010-02-19 13:30,19,23.7,23.8,23.7,23.7,48
VIJ10,2010-02-19 14:00,19,23.7,23.8,23.7,23.75,34
VIJ10,2010-02-19 14:30,19,23.75,23.75,23.6,23.65,99
VIJ10,2010-02-19 15:00,19,23.65,23.7,23.63,23.65,361
VIJ10,2010-02-22 08:30,22,23.5,23.6,23.4,23.45,154
VIJ10,2010-02-22 09:00,22,23.5,23.7,23.45,23.6,114
VIJ10,2010-02-22 09:30,22,23.55,23.6,23.5,23.6,71
VIJ10,2010-02-22 10:00,22,23.55,23.6,23.5,23.55,30
VIJ10,2010-02-22 10:30,22,23.55,23.65,23.55,23.55,27
VIJ10,2010-02-22 11:00,22,23.55,23.57,23.5,23.5,34
VIJ10,2010-02-22 11:30,22,23.5,23.55,23.4,23.55,46
VIJ10,2010-02-22 12:00,22,23.5,23.5,23.4,23.4,33
VIJ10,2010-02-22 12:30,22,23.45,23.45,23.4,23.4,35
VIJ10,2010-02-22 13:00,22,23.35,23.45,23.3,23.3,85
VIJ10,2010-02-22 13:30,22,23.25,23.25,23.15,23.2,74
VIJ10,2010-02-22 14:00,22,23.2,23.25,23.1,23.2,91
VIJ10,2010-02-22 14:30,22,23.16,23.35,23.16,23.3,401
VIJ10,2010-02-22 15:00,22,23.3,23.35,23.15,23.2,986
VIJ10,2010-02-23 08:30,23,23.45,23.6,23.25,23.3,300
VIJ10,2010-02-23 09:00,23,23.35,24,23.35,23.9,464
VIJ10,2010-02-23 09:30,23,23.95,24.15,23.65,23.7,244
VIJ10,2010-02-23 10:00,23,23.7,23.85,23.65,23.7,95
VIJ10,2010-02-23 10:30,23,23.65,23.7,23.55,23.65,48
VIJ10,2010-02-23 11:00,23,23.65,23.85,23.65,23.8,39
VIJ10,2010-02-23 11:30,23,23.8,23.95,23.7,23.8,70
VIJ10,2010-02-23 12:00,23,23.75,23.75,23.65,23.65,40
VIJ10,2010-02-23 12:30,23,23.65,23.85,23.65,23.85,63
VIJ10,2010-02-23 13:00,23,23.9,23.9,23.79,23.8,38
VIJ10,2010-02-23 13:30,23,23.85,23.9,23.62,23.65,72
VIJ10,2010-02-23 14:00,23,23.7,23.75,23.55,23.6,120
VIJ10,2010-02-23 14:30,23,23.6,23.8,23.6,23.75,57
VIJ10,2010-02-23 15:00,23,23.7,23.85,23.48,23.85,2160
VIJ10,2010-02-24 08:30,24,23.7,23.85,23.45,23.55,225
VIJ10,2010-02-24 09:00,24,23.6,23.8,23.55,23.6,171
VIJ10,2010-02-24 09:30,24,23.65,23.65,23.3,23.5,244
VIJ10,2010-02-24 10:00,24,23.45,23.55,23.38,23.45,79
VIJ10,2010-02-24 10:30,24,23.45,23.45,23.4,23.4,77
VIJ10,2010-02-24 11:00,24,23.4,23.45,23.35,23.35,87
VIJ10,2010-02-24 11:30,24,23.35,23.4,23.33,23.4,18
VIJ10,2010-02-24 12:00,24,23.35,23.4,23.28,23.35,102
VIJ10,2010-02-24 12:30,24,23.35,23.4,23.35,23.35,30
VIJ10,2010-02-24 13:00,24,23.4,23.45,23.4,23.4,16
VIJ10,2010-02-24 13:30,24,23.5,23.65,23.5,23.55,89
VIJ10,2010-02-24 14:00,24,23.55,23.62,23.5,23.6,47
VIJ10,2010-02-24 14:30,24,23.55,23.6,23.45,23.45,49
VIJ10,2010-02-24 15:00,24,23.5,23.6,23.47,23.5,782
VIJ10,2010-02-25 08:30,25,24.3,24.45,24,24.15,515
VIJ10,2010-02-25 09:00,25,24.15,24.3,24.05,24.05,180
VIJ10,2010-02-25 09:30,25,24,24.1,24,24.05,187
VIJ10,2010-02-25 10:00,25,24.1,24.15,24,24.1,127
VIJ10,2010-02-25 10:30,25,24.1,24.15,23.95,24,46
VIJ10,2010-02-25 11:00,25,24,24,23.95,24,104
VIJ10,2010-02-25 11:30,25,24.05,24.1,23.95,24,201
VIJ10,2010-02-25 12:00,25,24,24.05,24,24.03,18
VIJ10,2010-02-25 12:30,25,24,24,23.75,23.75,94
VIJ10,2010-02-25 13:00,25,23.75,23.95,23.7,23.9,104
VIJ10,2010-02-25 13:30,25,23.85,23.9,23.8,23.85,8
VIJ10,2010-02-25 14:00,25,23.85,23.9,23.7,23.75,49
VIJ10,2010-02-25 14:30,25,23.75,23.8,23.7,23.7,133
VIJ10,2010-02-25 15:00,25,23.7,23.7,23.6,23.7,1004
VIJ10,2010-02-26 08:30,26,23.51,23.7,23.4,23.6,477
VIJ10,2010-02-26 09:00,26,23.6,23.8,23.5,23.65,381
VIJ10,2010-02-26 09:30,26,23.6,23.65,23.45,23.6,170
VIJ10,2010-02-26 10:00,26,23.6,23.65,23.45,23.45,131
VIJ10,2010-02-26 10:30,26,23.45,23.45,23.3,23.45,95
VIJ10,2010-02-26 11:00,26,23.45,23.55,23.45,23.5,119
VIJ10,2010-02-26 11:30,26,23.55,23.7,23.5,23.6,93
VIJ10,2010-02-26 12:00,26,23.62,23.72,23.5,23.5,49
VIJ10,2010-02-26 12:30,26,23.55,23.57,23.5,23.55,15
VIJ10,2010-02-26 13:00,26,23.55,23.6,23.52,23.55,76
VIJ10,2010-02-26 13:30,26,23.53,23.55,23.5,23.52,52
VIJ10,2010-02-26 14:00,26,23.5,23.55,23.45,23.45,72
VIJ10,2010-02-26 14:30,26,23.5,23.55,23.35,23.45,165
VIJ10,2010-02-26 15:00,26,23.45,23.6,23.4,23.45,1697
VIJ10,2010-03-01 08:30,1,23.2,23.25,23,23.2,347
VIJ10,2010-03-01 09:00,1,23.25,23.3,23,23.2,359
VIJ10,2010-03-01 09:30,1,23.2,23.3,23.1,23.1,81
VIJ10,2010-03-01 10:00,1,23.15,23.15,23,23.15,233
VIJ10,2010-03-01 10:30,1,23.1,23.2,23,23.1,149
VIJ10,2010-03-01 11:00,1,23.08,23.08,23,23,32
VIJ10,2010-03-01 11:30,1,23,23.05,23,23.05,30
VIJ10,2010-03-01 12:00,1,23.06,23.1,23.05,23.05,89
VIJ10,2010-03-01 12:30,1,23.05,23.1,22.95,23,327
VIJ10,2010-03-01 13:00,1,23,23.05,22.95,22.95,62
VIJ10,2010-03-01 13:30,1,23,23.1,22.98,23.1,1280
VIJ10,2010-03-01 14:00,1,23.05,23.1,22.95,23,467
VIJ10,2010-03-01 14:30,1,23.05,23.05,22.95,23,196
VIJ10,2010-03-01 15:00,1,23,23.05,22.97,23,701
VIJ10,2010-03-02 08:30,2,22.95,22.95,22.7,22.75,347
VIJ10,2010-03-02 09:00,2,22.78,22.95,22.7,22.85,563
VIJ10,2010-03-02 09:30,2,22.85,22.9,22.8,22.8,165
VIJ10,2010-03-02 10:00,2,22.8,22.8,22.65,22.65,187
VIJ10,2010-03-02 10:30,2,22.65,22.7,22.5,22.55,110
VIJ10,2010-03-02 11:00,2,22.55,22.7,22.5,22.65,71
VIJ10,2010-03-02 11:30,2,22.65,22.7,22.65,22.69,32
VIJ10,2010-03-02 12:00,2,22.65,22.68,22.6,22.6,27
VIJ10,2010-03-02 12:30,2,22.65,22.65,22.5,22.6,1172
VIJ10,2010-03-02 13:00,2,22.55,22.7,22.5,22.7,134
VIJ10,2010-03-02 13:30,2,22.7,22.8,22.5,22.75,626
VIJ10,2010-03-02 14:00,2,22.75,22.8,22.7,22.8,36
VIJ10,2010-03-02 14:30,2,22.8,22.91,22.75,22.75,181
VIJ10,2010-03-02 15:00,2,22.8,22.85,22.75,22.75,1904
VIJ10,2010-03-03 08:30,3,22.6,22.8,22.55,22.6,232
VIJ10,2010-03-03 09:00,3,22.6,22.6,22.5,22.5,406
VIJ10,2010-03-03 09:30,3,22.55,22.55,22.45,22.45,1110
VIJ10,2010-03-03 10:00,3,22.45,22.5,22.4,22.45,246
VIJ10,2010-03-03 10:30,3,22.4,22.42,22.4,22.4,24
VIJ10,2010-03-03 11:00,3,22.4,22.5,22.35,22.48,65
VIJ10,2010-03-03 11:30,3,22.45,22.55,22.45,22.55,34
VIJ10,2010-03-03 12:00,3,22.55,22.6,22.45,22.5,35
VIJ10,2010-03-03 12:30,3,22.5,22.55,22.5,22.5,76
VIJ10,2010-03-03 13:00,3,22.45,22.65,22.45,22.6,143
VIJ10,2010-03-03 13:30,3,22.6,22.75,22.6,22.7,181
VIJ10,2010-03-03 14:00,3,22.7,22.7,22.65,22.65,47
VIJ10,2010-03-03 14:30,3,22.63,22.65,22.55,22.6,175
VIJ10,2010-03-03 15:00,3,22.6,22.62,22.51,22.55,415
VIJ10,2010-03-04 08:30,4,22.5,22.65,22.4,22.4,117
VIJ10,2010-03-04 09:00,4,22.4,22.55,22.4,22.5,216
VIJ10,2010-03-04 09:30,4,22.5,22.7,22.5,22.65,208
VIJ10,2010-03-04 10:00,4,22.6,22.6,22.53,22.6,50
VIJ10,2010-03-04 10:30,4,22.6,22.62,22.5,22.6,171
VIJ10,2010-03-04 11:00,4,22.62,22.7,22.6,22.65,113
VIJ10,2010-03-04 11:30,4,22.65,22.7,22.65,22.7,155
VIJ10,2010-03-04 12:00,4,22.7,22.71,22.6,22.7,195
VIJ10,2010-03-04 12:30,4,22.7,22.75,22.65,22.65,85
VIJ10,2010-03-04 13:00,4,22.65,22.7,22.65,22.68,11
VIJ10,2010-03-04 13:30,4,22.65,22.65,22.55,22.6,34
VIJ10,2010-03-04 14:00,4,22.59,22.75,22.59,22.65,160
VIJ10,2010-03-04 14:30,4,22.63,22.63,22.43,22.5,230
VIJ10,2010-03-04 15:00,4,22.5,22.5,22.4,22.48,1966
VIJ10,2010-03-05 08:30,5,22.15,22.45,22.05,22.1,329
VIJ10,2010-03-05 09:00,5,22.1,22.1,21.8,21.85,276
VIJ10,2010-03-05 09:30,5,21.85,21.95,21.7,21.9,1533
VIJ10,2010-03-05 10:00,5,21.9,21.96,21.9,21.95,75
VIJ10,2010-03-05 10:30,5,21.95,22,21.9,21.95,45
VIJ10,2010-03-05 11:00,5,22,22,21.9,21.95,64
VIJ10,2010-03-05 11:30,5,21.9,21.92,21.9,21.9,13
VIJ10,2010-03-05 12:00,5,21.85,21.88,21.78,21.8,110
VIJ10,2010-03-05 12:30,5,21.8,21.85,21.75,21.8,163
VIJ10,2010-03-05 13:00,5,21.8,21.85,21.78,21.82,30
VIJ10,2010-03-05 13:30,5,21.8,21.8,21.55,21.6,197
VIJ10,2010-03-05 14:00,5,21.65,21.65,21.45,21.6,335
VIJ10,2010-03-05 14:30,5,21.6,21.7,21.55,21.65,152
VIJ10,2010-03-05 15:00,5,21.65,21.68,21.5,21.6,1471
VIJ10,2010-03-08 08:30,8,21.2,21.57,21.2,21.55,476
VIJ10,2010-03-08 09:00,8,21.57,21.6,21.35,21.45,276
VIJ10,2010-03-08 09:30,8,21.4,21.5,21.35,21.4,301
VIJ10,2010-03-08 10:00,8,21.4,21.45,21.25,21.45,229
VIJ10,2010-03-08 10:30,8,21.45,21.5,21.3,21.3,121
VIJ10,2010-03-08 11:00,8,21.4,21.4,21.2,21.2,179
VIJ10,2010-03-08 11:30,8,21.2,21.3,21.13,21.25,122
VIJ10,2010-03-08 12:00,8,21.25,21.3,21.2,21.3,19
VIJ10,2010-03-08 12:30,8,21.25,21.25,21.2,21.25,52
VIJ10,2010-03-08 13:00,8,21.2,21.22,21.1,21.17,247
VIJ10,2010-03-08 13:30,8,21.1,21.16,21,21.1,208
VIJ10,2010-03-08 14:00,8,21.12,21.15,21,21.1,260
VIJ10,2010-03-08 14:30,8,21.05,21.3,21.05,21.3,108
VIJ10,2010-03-08 15:00,8,21.3,21.3,21.2,21.3,1045
VIJ10,2010-03-09 08:30,9,21.4,21.55,21.25,21.25,299
VIJ10,2010-03-09 09:00,9,21.3,21.35,21.15,21.2,168
VIJ10,2010-03-09 09:30,9,21.25,21.25,21.05,21.15,174
VIJ10,2010-03-09 10:00,9,21.15,21.25,21.15,21.25,150
VIJ10,2010-03-09 10:30,9,21.25,21.26,21.15,21.25,179
VIJ10,2010-03-09 11:00,9,21.2,21.25,21.1,21.1,125
VIJ10,2010-03-09 11:30,9,21.1,21.2,21.05,21.05,68
VIJ10,2010-03-09 12:00,9,21.05,21.15,21.05,21.15,120
VIJ10,2010-03-09 12:30,9,21.1,21.15,21.1,21.15,86
VIJ10,2010-03-09 13:00,9,21.15,21.2,21.09,21.15,142
VIJ10,2010-03-09 13:30,9,21.15,21.3,21.1,21.25,353
VIJ10,2010-03-09 14:00,9,21.25,21.55,21.22,21.45,426
VIJ10,2010-03-09 14:30,9,21.45,21.45,21.25,21.4,221
VIJ10,2010-03-09 15:00,9,21.35,21.35,21.2,21.25,1045
VIJ10,2010-03-10 08:30,10,21.25,21.25,21.05,21.18,195
VIJ10,2010-03-10 09:00,10,21.2,21.2,20.85,21,350
VIJ10,2010-03-10 09:30,10,20.95,21,20.9,20.95,254
VIJ10,2010-03-10 10:00,10,20.9,21,20.85,21,160
VIJ10,2010-03-10 10:30,10,21,21.15,20.95,21.1,119
VIJ10,2010-03-10 11:00,10,21.06,21.35,21.05,21.32,297
VIJ10,2010-03-10 11:30,10,21.3,21.45,21.3,21.3,142
VIJ10,2010-03-10 12:00,10,21.35,21.45,21.25,21.3,96
VIJ10,2010-03-10 12:30,10,21.35,21.4,21.3,21.35,111
VIJ10,2010-03-10 13:00,10,21.35,21.4,21.2,21.3,109
VIJ10,2010-03-10 13:30,10,21.3,21.4,21.25,21.4,140
VIJ10,2010-03-10 14:00,10,21.4,21.45,21.3,21.4,174
VIJ10,2010-03-10 14:30,10,21.38,21.45,21.35,21.45,109
VIJ10,2010-03-10 15:00,10,21.45,21.5,21.35,21.4,3816
VIJ10,2010-03-11 08:30,11,21.55,22,21.55,21.85,705
VIJ10,2010-03-11 09:00,11,21.85,21.9,21.55,21.7,616
VIJ10,2010-03-11 09:30,11,21.72,21.8,21.6,21.65,388
VIJ10,2010-03-11 10:00,11,21.7,21.8,21.7,21.73,326
VIJ10,2010-03-11 10:30,11,21.75,21.8,21.7,21.75,81
VIJ10,2010-03-11 11:00,11,21.7,21.9,21.7,21.85,186
VIJ10,2010-03-11 11:30,11,21.85,21.95,21.8,21.9,171
VIJ10,2010-03-11 12:00,11,21.9,21.95,21.85,21.93,180
VIJ10,2010-03-11 12:30,11,21.9,21.9,21.7,21.85,124
VIJ10,2010-03-11 13:00,11,21.85,22,21.85,21.93,66
VIJ10,2010-03-11 13:30,11,21.93,21.93,21.85,21.85,62
VIJ10,2010-03-11 14:00,11,21.8,21.8,21.7,21.75,191
VIJ10,2010-03-11 14:30,11,21.77,21.8,21.6,21.67,301
VIJ10,2010-03-11 15:00,11,21.65,21.7,21.55,21.55,858
VIJ10,2010-03-12 08:30,12,21.25,21.65,21.25,21.55,455
VIJ10,2010-03-12 09:00,12,21.6,21.85,21.6,21.65,343
VIJ10,2010-03-12 09:30,12,21.65,21.7,21.55,21.65,928
VIJ10,2010-03-12 10:00,12,21.65,21.7,21.5,21.55,110
VIJ10,2010-03-12 10:30,12,21.6,21.65,21.55,21.6,110
VIJ10,2010-03-12 11:00,12,21.6,21.65,21.57,21.6,49
VIJ10,2010-03-12 11:30,12,21.6,21.65,21.6,21.6,55
VIJ10,2010-03-12 12:00,12,21.6,21.65,21.55,21.55,20
VIJ10,2010-03-12 12:30,12,21.55,21.55,21.5,21.55,8
VIJ10,2010-03-12 13:00,12,21.57,21.57,21.5,21.55,63
VIJ10,2010-03-12 13:30,12,21.55,21.65,21.53,21.6,69
VIJ10,2010-03-12 14:00,12,21.55,21.65,21.55,21.65,416
VIJ10,2010-03-12 14:30,12,21.6,21.6,21.5,21.5,118
VIJ10,2010-03-12 15:00,12,21.45,21.5,21.4,21.45,896
VIJ10,2010-03-15 08:30,15,21.65,21.75,21.5,21.7,343
VIJ10,2010-03-15 09:00,15,21.7,21.8,21.63,21.7,324
VIJ10,2010-03-15 09:30,15,21.7,21.75,21.65,21.75,318
VIJ10,2010-03-15 10:00,15,21.7,21.9,21.6,21.8,823
VIJ10,2010-03-15 10:30,15,21.8,21.85,21.75,21.8,102
VIJ10,2010-03-15 11:00,15,21.85,21.9,21.8,21.8,110
VIJ10,2010-03-15 11:30,15,21.8,21.85,21.7,21.75,83
VIJ10,2010-03-15 12:00,15,21.75,21.85,21.7,21.73,125
VIJ10,2010-03-15 12:30,15,21.75,21.78,21.7,21.7,79
VIJ10,2010-03-15 13:00,15,21.65,21.85,21.65,21.82,126
VIJ10,2010-03-15 13:30,15,21.84,21.9,21.68,21.8,381
VIJ10,2010-03-15 14:00,15,21.74,21.8,21.65,21.65,305
VIJ10,2010-03-15 14:30,15,21.65,21.7,21.6,21.6,258
VIJ10,2010-03-15 15:00,15,21.65,21.65,21.5,21.55,887
VIJ10,2010-03-16 08:30,16,21.45,21.5,21.2,21.35,625
VIJ10,2010-03-16 09:00,16,21.3,21.35,21.2,21.35,227
VIJ10,2010-03-16 09:30,16,21.29,21.3,21.1,21.15,173
VIJ10,2010-03-16 10:00,16,21.15,21.25,21.05,21.13,224
VIJ10,2010-03-16 10:30,16,21.1,21.25,21.1,21.2,247
VIJ10,2010-03-16 11:00,16,21.15,21.25,21.15,21.2,343
VIJ10,2010-03-16 11:30,16,21.2,21.25,21.15,21.2,127
VIJ10,2010-03-16 12:00,16,21.25,21.25,21.1,21.2,179
VIJ10,2010-03-16 12:30,16,21.15,21.3,21.12,21.2,209
VIJ10,2010-03-16 13:00,16,21.2,21.4,20.95,21,491
VIJ10,2010-03-16 13:30,16,21.05,21.25,21.05,21.15,278
VIJ10,2010-03-16 14:00,16,21.1,21.15,21,21,275
VIJ10,2010-03-16 14:30,16,21.02,21.05,20.9,20.95,525
VIJ10,2010-03-16 15:00,16,20.95,21,20.85,20.85,412
VIJ10,2010-03-17 08:30,17,20.7,20.7,20.3,20.35,674
VIJ10,2010-03-17 09:00,17,20.4,20.4,20.3,20.37,396
VIJ10,2010-03-17 09:30,17,20.4,20.4,20.3,20.3,390
VIJ10,2010-03-17 10:00,17,20.3,20.3,20.1,20.15,517
VIJ10,2010-03-17 10:30,17,20.15,20.25,20.1,20.25,341
VIJ10,2010-03-17 11:00,17,20.2,20.25,20.15,20.2,218
VIJ10,2010-03-17 11:30,17,20.25,20.35,20.25,20.3,197
VIJ10,2010-03-17 12:00,17,20.3,20.35,20.2,20.25,199
VIJ10,2010-03-17 12:30,17,20.25,20.25,20.1,20.1,361
VIJ10,2010-03-17 13:00,17,20.1,20.15,19.98,19.99,285
VIJ10,2010-03-17 13:30,17,20,20.3,20,20.3,286
VIJ10,2010-03-17 14:00,17,20.3,20.4,20.15,20.35,381
VIJ10,2010-03-17 14:30,17,20.35,20.35,20.15,20.2,233
VIJ10,2010-03-17 15:00,17,20.2,20.23,20.1,20.1,683
VIJ10,2010-03-18 08:30,18,19.9,20.2,19.9,20.15,524
VIJ10,2010-03-18 09:00,18,20.15,20.2,20.05,20.15,262
VIJ10,2010-03-18 09:30,18,20.1,20.25,20.05,20.05,188
VIJ10,2010-03-18 10:00,18,20,20.05,19.85,19.9,371
VIJ10,2010-03-18 10:30,18,19.9,20.1,19.9,20.05,689
VIJ10,2010-03-18 11:00,18,20.05,20.2,20,20,553
VIJ10,2010-03-18 11:30,18,20.05,20.05,19.95,20.05,121
VIJ10,2010-03-18 12:00,18,20.1,20.1,20,20.05,104
VIJ10,2010-03-18 12:30,18,20.1,20.1,20,20.05,117
VIJ10,2010-03-18 13:00,18,20.05,20.1,20.05,20.05,47
VIJ10,2010-03-18 13:30,18,20,20.11,19.95,20.1,272
VIJ10,2010-03-18 14:00,18,20.05,20.05,19.99,20,123
VIJ10,2010-03-18 14:30,18,20,20.05,19.9,19.9,341
VIJ10,2010-03-18 15:00,18,19.95,20,19.75,19.8,856
VIJ10,2010-03-19 08:30,19,19.75,20.05,19.7,20,805
VIJ10,2010-03-19 09:00,19,20,20.4,20,20.3,616
VIJ10,2010-03-19 09:30,19,20.3,20.45,20.2,20.35,392
VIJ10,2010-03-19 10:00,19,20.35,20.55,20.3,20.5,762
VIJ10,2010-03-19 10:30,19,20.5,20.5,20.25,20.3,452
VIJ10,2010-03-19 11:00,19,20.3,20.35,20.2,20.25,245
VIJ10,2010-03-19 11:30,19,20.25,20.35,20.23,20.3,194
VIJ10,2010-03-19 12:00,19,20.25,20.3,20.2,20.25,94
VIJ10,2010-03-19 12:30,19,20.25,20.3,20.2,20.2,150
VIJ10,2010-03-19 13:00,19,20.2,20.25,20,20,215
VIJ10,2010-03-19 13:30,19,20.05,20.1,19.95,20.1,298
VIJ10,2010-03-19 14:00,19,20.1,20.1,20.1,20.1,78
VIJ10,2010-03-19 14:30,19,20.15,20.4,20.1,20.15,444
VIJ10,2010-03-19 15:00,19,20.15,20.25,20,20.15,2498
VIJ10,2010-03-22 08:30,22,20.6,20.8,20.35,20.45,709
VIJ10,2010-03-22 09:00,22,20.4,20.6,20.1,20.15,551
VIJ10,2010-03-22 09:30,22,20.1,20.1,19.9,20,408
VIJ10,2010-03-22 10:00,22,19.95,20,19.95,20,108
VIJ10,2010-03-22 10:30,22,20.02,20.05,20,20,74
VIJ10,2010-03-22 11:00,22,20.05,20.05,20,20,123
VIJ10,2010-03-22 11:30,22,19.95,20,19.95,19.98,91
VIJ10,2010-03-22 12:00,22,19.95,19.95,19.85,19.9,165
VIJ10,2010-03-22 12:30,22,19.95,20,19.9,19.95,57
VIJ10,2010-03-22 13:00,22,20,20.1,20,20,148
VIJ10,2010-03-22 13:30,22,20,20,19.8,19.8,316
VIJ10,2010-03-22 14:00,22,19.85,19.95,19.75,19.8,225
VIJ10,2010-03-22 14:30,22,19.85,19.9,19.8,19.8,150
VIJ10,2010-03-22 15:00,22,19.8,19.9,19.8,19.85,1793
VIJ10,2010-03-23 08:30,23,19.85,20,19.8,19.85,420
VIJ10,2010-03-23 09:00,23,19.8,19.9,19.7,19.75,376
VIJ10,2010-03-23 09:30,23,19.8,19.8,19.65,19.8,206
VIJ10,2010-03-23 10:00,23,19.8,20,19.8,19.9,189
VIJ10,2010-03-23 10:30,23,19.9,19.9,19.8,19.8,48
VIJ10,2010-03-23 11:00,23,19.8,19.85,19.65,19.65,296
VIJ10,2010-03-23 11:30,23,19.65,19.85,19.6,19.7,437
VIJ10,2010-03-23 12:00,23,19.7,19.7,19.6,19.65,54
VIJ10,2010-03-23 12:30,23,19.65,19.7,19.65,19.7,27
VIJ10,2010-03-23 13:00,23,19.7,19.7,19.6,19.6,56
VIJ10,2010-03-23 13:30,23,19.6,19.7,19.6,19.65,133
VIJ10,2010-03-23 14:00,23,19.65,19.65,19.4,19.45,189
VIJ10,2010-03-23 14:30,23,19.45,19.45,19.38,19.45,123
VIJ10,2010-03-23 15:00,23,19.45,19.5,19.35,19.45,289
VIJ10,2010-03-24 08:30,24,19.7,19.85,19.65,19.75,458
VIJ10,2010-03-24 09:00,24,19.75,19.85,19.65,19.8,452
VIJ10,2010-03-24 09:30,24,19.8,19.8,19.65,19.7,252
VIJ10,2010-03-24 10:00,24,19.7,20.15,19.7,20.05,574
VIJ10,2010-03-24 10:30,24,20,20.05,19.9,19.9,171
VIJ10,2010-03-24 11:00,24,19.9,19.9,19.8,19.8,191
VIJ10,2010-03-24 11:30,24,19.8,19.8,19.75,19.8,84
VIJ10,2010-03-24 12:00,24,19.85,20.15,19.85,20,442
VIJ10,2010-03-24 12:30,24,20,20.1,19.95,20,143
VIJ10,2010-03-24 13:00,24,20,20.05,19.95,20,111
VIJ10,2010-03-24 13:30,24,19.95,20,19.95,19.95,42
VIJ10,2010-03-24 14:00,24,19.95,20,19.9,19.95,94
VIJ10,2010-03-24 14:30,24,19.95,20.05,19.85,19.95,226
VIJ10,2010-03-24 15:00,24,19.95,20.1,19.9,19.9,1062
VIJ10,2010-03-25 08:30,25,19.6,19.6,19.5,19.5,469
VIJ10,2010-03-25 09:00,25,19.5,19.65,19.45,19.53,169
VIJ10,2010-03-25 09:30,25,19.5,19.5,19.45,19.5,101
VIJ10,2010-03-25 10:00,25,19.45,19.45,19.2,19.25,371
VIJ10,2010-03-25 10:30,25,19.25,19.35,19.2,19.35,159
VIJ10,2010-03-25 11:00,25,19.35,19.45,19.33,19.4,145
VIJ10,2010-03-25 11:30,25,19.4,19.4,19.3,19.35,76
VIJ10,2010-03-25 12:00,25,19.35,19.4,19.2,19.25,243
VIJ10,2010-03-25 12:30,25,19.25,19.6,19.25,19.55,427
VIJ10,2010-03-25 13:00,25,19.5,19.85,19.45,19.85,376
VIJ10,2010-03-25 13:30,25,19.85,19.85,19.5,19.7,357
VIJ10,2010-03-25 14:00,25,19.65,19.65,19.45,19.65,325
VIJ10,2010-03-25 14:30,25,19.65,20.15,19.65,20.1,490
VIJ10,2010-03-25 15:00,25,20.1,20.15,20.05,20.1,596
VIJ10,2010-03-26 08:30,26,20.05,20.15,19.85,19.95,852
VIJ10,2010-03-26 09:00,26,19.9,19.95,19.7,19.75,231
VIJ10,2010-03-26 09:30,26,19.75,19.9,19.7,19.85,176
VIJ10,2010-03-26 10:00,26,19.85,19.85,19.7,19.8,332
VIJ10,2010-03-26 10:30,26,19.8,19.9,19.8,19.9,136
VIJ10,2010-03-26 11:00,26,19.9,20.05,19.85,20,264
VIJ10,2010-03-26 11:30,26,20,20.25,20,20.15,301
VIJ10,2010-03-26 12:00,26,20.15,20.35,20.1,20.2,488
VIJ10,2010-03-26 12:30,26,20.2,20.25,20.1,20.2,184
VIJ10,2010-03-26 13:00,26,20.2,20.3,20,20,163
VIJ10,2010-03-26 13:30,26,20,20.15,19.95,20.1,252
VIJ10,2010-03-26 14:00,26,20.1,20.15,20.05,20.1,95
VIJ10,2010-03-26 14:30,26,20.1,20.1,19.85,19.9,392
VIJ10,2010-03-26 15:00,26,19.9,19.95,19.8,19.9,1562
VIJ10,2010-03-29 08:30,29,19.75,19.75,19.5,19.65,214
VIJ10,2010-03-29 09:00,29,19.7,19.75,19.6,19.7,139
VIJ10,2010-03-29 09:30,29,19.7,19.75,19.6,19.63,146
VIJ10,2010-03-29 10:00,29,19.63,19.63,19.45,19.45,182
VIJ10,2010-03-29 10:30,29,19.5,19.55,19.5,19.5,158
VIJ10,2010-03-29 11:00,29,19.5,19.65,19.5,19.65,54
VIJ10,2010-03-29 11:30,29,19.6,19.7,19.6,19.7,62
VIJ10,2010-03-29 12:00,29,19.7,19.85,19.7,19.8,363
VIJ10,2010-03-29 12:30,29,19.8,19.85,19.75,19.75,138
VIJ10,2010-03-29 13:00,29,19.75,19.83,19.75,19.83,83
VIJ10,2010-03-29 13:30,29,19.8,19.8,19.7,19.75,77
VIJ10,2010-03-29 14:00,29,19.7,19.7,19.53,19.55,332
VIJ10,2010-03-29 14:30,29,19.55,19.6,19.5,19.5,137
VIJ10,2010-03-29 15:00,29,19.5,19.55,19.45,19.5,669
VIJ10,2010-03-30 08:30,30,19.5,19.5,19.25,19.35,294
VIJ10,2010-03-30 09:00,30,19.35,19.55,19.25,19.5,536
VIJ10,2010-03-30 09:30,30,19.5,19.55,19.45,19.55,274
VIJ10,2010-03-30 10:00,30,19.55,19.8,19.55,19.7,476
VIJ10,2010-03-30 10:30,30,19.7,19.75,19.6,19.6,71
VIJ10,2010-03-30 11:00,30,19.6,19.65,19.59,19.59,64
VIJ10,2010-03-30 11:30,30,19.55,19.55,19.55,19.55,33
VIJ10,2010-03-30 12:00,30,19.55,19.6,19.55,19.55,92
VIJ10,2010-03-30 12:30,30,19.55,19.55,19.49,19.55,127
VIJ10,2010-03-30 13:00,30,19.55,19.55,19.49,19.49,57
VIJ10,2010-03-30 13:30,30,19.45,19.49,19.35,19.35,99
VIJ10,2010-03-30 14:00,30,19.4,19.45,19.4,19.4,83
VIJ10,2010-03-30 14:30,30,19.35,19.4,19.2,19.2,352
VIJ10,2010-03-30 15:00,30,19.25,19.25,19.05,19.15,1945
VIJ10,2010-03-31 08:30,31,19.45,19.45,19.1,19.35,586
VIJ10,2010-03-31 09:00,31,19.3,19.3,19.1,19.1,458
VIJ10,2010-03-31 09:30,31,19.1,19.25,19.03,19.15,414
VIJ10,2010-03-31 10:00,31,19.2,19.3,19.15,19.25,236
VIJ10,2010-03-31 10:30,31,19.2,19.2,19.05,19.05,138
VIJ10,2010-03-31 11:00,31,19.1,19.1,19,19.1,120
VIJ10,2010-03-31 11:30,31,19.1,19.1,19.05,19.05,120
VIJ10,2010-03-31 12:00,31,19.05,19.1,19,19,145
VIJ10,2010-03-31 12:30,31,19,19.05,18.9,19,485
VIJ10,2010-03-31 13:00,31,19.05,19.15,18.85,19,591
VIJ10,2010-03-31 13:30,31,19,19.1,19,19.1,234
VIJ10,2010-03-31 14:00,31,19.1,19.15,19.05,19.05,223
VIJ10,2010-03-31 14:30,31,19.05,19.15,18.95,19,336
VIJ10,2010-03-31 15:00,31,18.95,19.05,18.9,18.95,1093
VIJ10,2010-04-01 08:30,1,18.8,18.8,18.15,18.3,751
VIJ10,2010-04-01 09:00,1,18.3,18.4,18.2,18.35,322
VIJ10,2010-04-01 09:30,1,18.3,18.5,18.3,18.45,237
VIJ10,2010-04-01 10:00,1,18.45,18.6,18.45,18.45,197
VIJ10,2010-04-01 10:30,1,18.45,18.5,18.4,18.5,138
VIJ10,2010-04-01 11:00,1,18.5,18.6,18.5,18.6,49
VIJ10,2010-04-01 11:30,1,18.65,18.65,18.5,18.58,100
VIJ10,2010-04-01 12:00,1,18.6,18.65,18.55,18.6,219
VIJ10,2010-04-01 12:30,1,18.55,18.85,18.55,18.75,234
VIJ10,2010-04-01 13:00,1,18.8,18.85,18.65,18.8,149
VIJ10,2010-04-01 13:30,1,18.8,19.2,18.8,18.95,336
VIJ10,2010-04-01 14:00,1,18.95,19.05,18.85,19.05,140
VIJ10,2010-04-01 14:30,1,19,19.05,18.8,18.85,253
VIJ10,2010-04-01 15:00,1,18.85,18.85,18.7,18.8,2273
VIJ10,2010-04-05 08:30,5,18.5,18.8,18.3,18.5,585
VIJ10,2010-04-05 09:00,5,18.45,18.45,18.25,18.35,259
VIJ10,2010-04-05 09:30,5,18.35,18.4,18.25,18.3,115
VIJ10,2010-04-05 10:00,5,18.35,18.38,18.28,18.28,104
VIJ10,2010-04-05 10:30,5,18.3,18.35,18.2,18.25,203
VIJ10,2010-04-05 11:00,5,18.25,18.35,18.2,18.25,188
VIJ10,2010-04-05 11:30,5,18.2,18.3,18.2,18.2,149
VIJ10,2010-04-05 12:00,5,18.25,18.25,18.2,18.2,42
VIJ10,2010-04-05 12:30,5,18.2,18.3,18.15,18.25,103
VIJ10,2010-04-05 13:00,5,18.2,18.25,18.18,18.2,47
VIJ10,2010-04-05 13:30,5,18.18,18.2,18.15,18.2,110
VIJ10,2010-04-05 14:00,5,18.2,18.2,18.1,18.1,141
VIJ10,2010-04-05 14:30,5,18.15,18.2,17.95,17.95,272
VIJ10,2010-04-05 15:00,5,18,18.05,17.95,17.95,1074
VIJ10,2010-04-06 08:30,6,18,18.3,18,18.25,398
VIJ10,2010-04-06 09:00,6,18.25,18.3,18.1,18.1,208
VIJ10,2010-04-06 09:30,6,18.1,18.1,18,18,202
VIJ10,2010-04-06 10:00,6,17.95,18.05,17.9,17.9,469
VIJ10,2010-04-06 10:30,6,17.85,18.05,17.85,18.05,365
VIJ10,2010-04-06 11:00,6,18.05,18.07,17.95,18,3200
VIJ10,2010-04-06 11:30,6,18,18.05,17.9,17.9,6245
VIJ10,2010-04-06 12:00,6,17.9,17.9,17.85,17.88,149
VIJ10,2010-04-06 12:30,6,17.88,17.9,17.75,17.75,126
VIJ10,2010-04-06 13:00,6,17.75,17.75,17.4,17.45,460
VIJ10,2010-04-06 13:30,6,17.4,17.45,17.35,17.4,152
VIJ10,2010-04-06 14:00,6,17.45,17.5,17.38,17.45,701
VIJ10,2010-04-06 14:30,6,17.45,17.45,17.35,17.35,378
VIJ10,2010-04-06 15:00,6,17.4,17.4,17.35,17.4,445
VIJ10,2010-04-07 08:30,7,17.6,17.85,17.5,17.75,1067
VIJ10,2010-04-07 09:00,7,17.8,17.85,17.5,17.65,682
VIJ10,2010-04-07 09:30,7,17.65,17.95,17.6,17.9,697
VIJ10,2010-04-07 10:00,7,17.9,17.9,17.6,17.66,248
VIJ10,2010-04-07 10:30,7,17.65,17.65,17.55,17.6,109
VIJ10,2010-04-07 11:00,7,17.57,17.7,17.57,17.7,62
VIJ10,2010-04-07 11:30,7,17.7,17.7,17.55,17.6,155
VIJ10,2010-04-07 12:00,7,17.6,17.6,17.4,17.45,476
VIJ10,2010-04-07 12:30,7,17.43,17.6,17.4,17.5,115
VIJ10,2010-04-07 13:00,7,17.55,17.65,17.45,17.65,129
VIJ10,2010-04-07 13:30,7,17.68,17.8,17.6,17.8,337
VIJ10,2010-04-07 14:00,7,17.8,18.1,17.8,17.95,445
VIJ10,2010-04-07 14:30,7,17.95,18,17.8,17.9,351
VIJ10,2010-04-07 15:00,7,17.85,17.9,17.6,17.9,5669
VIJ10,2010-04-08 08:30,8,17.95,18.65,17.95,18.65,1144
VIJ10,2010-04-08 09:00,8,18.6,18.6,18.25,18.3,1249
VIJ10,2010-04-08 09:30,8,18.3,18.55,18.2,18.35,892
VIJ10,2010-04-08 10:00,8,18.35,18.4,18.1,18.35,896
VIJ10,2010-04-08 10:30,8,18.35,18.35,17.9,17.95,708
VIJ10,2010-04-08 11:00,8,17.95,18.2,17.7,17.7,974
VIJ10,2010-04-08 11:30,8,17.8,17.85,17.7,17.7,207
VIJ10,2010-04-08 12:00,8,17.75,17.8,17.65,17.75,154
VIJ10,2010-04-08 12:30,8,17.75,17.85,17.7,17.8,355
VIJ10,2010-04-08 13:00,8,17.8,17.8,17.55,17.6,342
VIJ10,2010-04-08 13:30,8,17.55,17.7,17.55,17.6,243
VIJ10,2010-04-08 14:00,8,17.6,17.75,17.55,17.6,373
VIJ10,2010-04-08 14:30,8,17.55,17.65,17.45,17.5,948
VIJ10,2010-04-08 15:00,8,17.5,17.55,17.45,17.45,1237
VIJ10,2010-04-09 08:30,9,17.4,17.7,17.2,17.35,1062
VIJ10,2010-04-09 09:00,9,17.35,17.6,17.3,17.5,839
VIJ10,2010-04-09 09:30,9,17.55,17.65,17.4,17.45,354
VIJ10,2010-04-09 10:00,9,17.55,17.55,17.4,17.4,182
VIJ10,2010-04-09 10:30,9,17.4,17.45,17.28,17.3,353
VIJ10,2010-04-09 11:00,9,17.3,17.45,17.3,17.35,194
VIJ10,2010-04-09 11:30,9,17.4,17.6,17.35,17.5,198
VIJ10,2010-04-09 12:00,9,17.5,17.6,17.45,17.45,98
VIJ10,2010-04-09 12:30,9,17.7,17.7,17.4,17.55,352
VIJ10,2010-04-09 13:00,9,17.55,17.55,17.35,17.4,222
VIJ10,2010-04-09 13:30,9,17.4,17.4,17.3,17.3,129
VIJ10,2010-04-09 14:00,9,17.35,17.4,17.2,17.2,459
VIJ10,2010-04-09 14:30,9,17.2,17.3,17.15,17.3,517
VIJ10,2010-04-09 15:00,9,17.3,17.35,17.15,17.2,1702
VIJ10,2010-04-12 08:30,12,17.25,17.3,17.05,17.25,914
VIJ10,2010-04-12 09:00,12,17.3,17.35,17.15,17.15,408
VIJ10,2010-04-12 09:30,12,17.1,17.2,17.1,17.1,263
VIJ10,2010-04-12 10:00,12,17.1,17.2,17.05,17.2,245
VIJ10,2010-04-12 10:30,12,17.2,17.25,17,17.05,585
VIJ10,2010-04-12 11:00,12,17.07,17.1,17.05,17.05,93
VIJ10,2010-04-12 11:30,12,17.05,17.1,17,17.05,35
VIJ10,2010-04-12 12:00,12,17.05,17.05,16.95,17.05,137
VIJ10,2010-04-12 12:30,12,17,17.05,16.95,17.05,82
VIJ10,2010-04-12 13:00,12,17.1,17.1,17.05,17.1,77
VIJ10,2010-04-12 13:30,12,17.05,17.1,17,17,177
VIJ10,2010-04-12 14:00,12,17.05,17.15,17,17.1,279
VIJ10,2010-04-12 14:30,12,17.1,17.2,17.05,17.1,156
VIJ10,2010-04-12 15:00,12,17.05,17.15,17.05,17.1,500
VIJ10,2010-04-13 08:30,13,17.15,17.35,17.15,17.15,408
VIJ10,2010-04-13 09:00,13,17.15,17.5,17.15,17.5,551
VIJ10,2010-04-13 09:30,13,17.45,17.6,17.15,17.4,699
VIJ10,2010-04-13 10:00,13,17.4,17.4,17.3,17.35,353
VIJ10,2010-04-13 10:30,13,17.35,17.4,17.3,17.35,70
VIJ10,2010-04-13 11:00,13,17.4,17.4,17.25,17.25,130
VIJ10,2010-04-13 11:30,13,17.25,17.4,17.25,17.3,122
VIJ10,2010-04-13 12:00,13,17.25,17.25,17.25,17.25,24
VIJ10,2010-04-13 12:30,13,17.25,17.3,17.15,17.15,66
VIJ10,2010-04-13 13:00,13,17.17,17.25,17.1,17.25,195
VIJ10,2010-04-13 13:30,13,17.3,17.3,17.2,17.25,140
VIJ10,2010-04-13 14:00,13,17.3,17.3,17.15,17.15,140
VIJ10,2010-04-13 14:30,13,17.15,17.3,17.15,17.3,451
VIJ10,2010-04-13 15:00,13,17.25,17.3,17.1,17.15,616
VIJ10,2010-04-14 08:30,14,16.95,17.05,16.85,17.05,896
VIJ10,2010-04-14 09:00,14,17.05,17.1,16.95,17,419
VIJ10,2010-04-14 09:30,14,17,17,16.9,16.95,309
VIJ10,2010-04-14 10:00,14,16.95,17,16.9,16.9,185
VIJ10,2010-04-14 10:30,14,16.95,17,16.9,16.95,614
VIJ10,2010-04-14 11:00,14,16.95,17,16.85,16.95,227
VIJ10,2010-04-14 11:30,14,16.9,16.9,16.9,16.9,109
VIJ10,2010-04-14 12:00,14,16.85,16.95,16.84,16.84,127
VIJ10,2010-04-14 12:30,14,16.85,17,16.85,17,142
VIJ10,2010-04-14 13:00,14,17,17,16.9,16.9,99
VIJ10,2010-04-14 13:30,14,16.9,16.9,16.85,16.86,56
VIJ10,2010-04-14 14:00,14,16.85,16.95,16.85,16.9,175
VIJ10,2010-04-14 14:30,14,16.85,16.87,16.7,16.75,852
VIJ10,2010-04-14 15:00,14,16.75,16.75,16.65,16.7,1046
VIJ10,2010-04-15 08:30,15,16.8,16.95,16.75,16.9,407
VIJ10,2010-04-15 09:00,15,16.95,16.95,16.75,16.82,406
VIJ10,2010-04-15 09:30,15,16.85,16.85,16.6,16.63,393
VIJ10,2010-04-15 10:00,15,16.6,16.85,16.55,16.85,261
VIJ10,2010-04-15 10:30,15,16.78,16.9,16.75,16.87,202
VIJ10,2010-04-15 11:00,15,16.8,16.9,16.75,16.8,184
VIJ10,2010-04-15 11:30,15,16.85,16.85,16.75,16.75,157
VIJ10,2010-04-15 12:00,15,16.73,16.75,16.68,16.68,89
VIJ10,2010-04-15 12:30,15,16.7,16.75,16.68,16.75,105
VIJ10,2010-04-15 13:00,15,16.75,16.8,16.73,16.76,87
VIJ10,2010-04-15 13:30,15,16.75,16.78,16.7,16.75,244
VIJ10,2010-04-15 14:00,15,16.75,16.8,16.7,16.77,78
VIJ10,2010-04-15 14:30,15,16.8,16.85,16.75,16.75,433
VIJ10,2010-04-15 15:00,15,16.8,16.85,16.7,16.7,527
VIJ10,2010-04-16 08:30,16,16.9,17.05,16.85,17,442
VIJ10,2010-04-16 09:00,16,17,17.05,16.85,16.9,427
VIJ10,2010-04-16 09:30,16,16.9,17.95,16.9,17.75,810
VIJ10,2010-04-16 10:00,16,17.75,18.75,17.55,18.4,1289
VIJ10,2010-04-16 10:30,16,18.4,18.9,18.4,18.65,1023
VIJ10,2010-04-16 11:00,16,18.7,19.2,18.6,19.05,752
VIJ10,2010-04-16 11:30,16,19.05,19.35,18.6,18.6,784
VIJ10,2010-04-16 12:00,16,18.65,18.85,18.5,18.8,419
VIJ10,2010-04-16 12:30,16,18.75,18.85,18.6,18.6,275
VIJ10,2010-04-16 13:00,16,18.6,18.65,18.2,18.35,599
VIJ10,2010-04-16 13:30,16,18.35,18.5,18.3,18.5,163
VIJ10,2010-04-16 14:00,16,18.45,18.6,18.45,18.5,227
VIJ10,2010-04-16 14:30,16,18.55,18.7,18.25,18.7,566
VIJ10,2010-04-16 15:00,16,18.65,18.65,18.2,18.2,1845
VIJ10,2010-04-19 08:30,19,18.4,18.6,18.24,18.3,1002
VIJ10,2010-04-19 09:00,19,18.3,18.4,18.1,18.2,703
VIJ10,2010-04-19 09:30,19,18.2,18.3,18.08,18.17,613
VIJ10,2010-04-19 10:00,19,18.15,18.35,18.1,18.3,674
VIJ10,2010-04-19 10:30,19,18.3,18.75,18.25,18.75,456
VIJ10,2010-04-19 11:00,19,18.7,19,18.6,19,629
VIJ10,2010-04-19 11:30,19,19,19.1,18.75,18.8,311
VIJ10,2010-04-19 12:00,19,18.85,19.05,18.7,18.7,253
VIJ10,2010-04-19 12:30,19,18.7,18.85,18.5,18.85,587
VIJ10,2010-04-19 13:00,19,18.85,18.95,18.2,18.3,507
VIJ10,2010-04-19 13:30,19,18.2,18.35,18.1,18.15,267
VIJ10,2010-04-19 14:00,19,18.15,18.2,17.95,17.95,232
VIJ10,2010-04-19 14:30,19,17.95,18.1,17.55,17.58,577
VIJ10,2010-04-19 15:00,19,17.6,17.7,17.35,17.4,1766
VIJ10,2010-04-20 08:30,20,17,17,16.55,16.75,1296
VIJ10,2010-04-20 09:00,20,16.7,16.95,16.7,16.85,333
VIJ10,2010-04-20 09:30,20,16.85,16.9,16.7,16.7,522
VIJ10,2010-04-20 10:00,20,16.7,16.7,16.55,16.6,397
VIJ10,2010-04-20 10:30,20,16.55,16.6,16.35,16.4,289
VIJ10,2010-04-20 11:00,20,16.4,16.4,16.2,16.25,434
VIJ10,2010-04-20 11:30,20,16.25,16.3,16.2,16.25,235
VIJ10,2010-04-20 12:00,20,16.2,16.35,16.2,16.25,213
VIJ10,2010-04-20 12:30,20,16.25,16.25,16.15,16.25,341
VIJ10,2010-04-20 13:00,20,16.25,16.35,16.2,16.24,344
VIJ10,2010-04-20 13:30,20,16.2,16.25,16.05,16.05,538
VIJ10,2010-04-20 14:00,20,16.05,16.3,16,16.2,473
VIJ10,2010-04-20 14:30,20,16.15,16.2,16.1,16.15,367
VIJ10,2010-04-20 15:00,20,16.1,16.2,15.95,16,1630