VIJ11,2010-08-23 14:30,23,32.75,32.8,32.75,32.8,2
VIJ11,2010-08-24 08:30,24,33.8,33.8,33.8,33.8,1
VIJ11,2010-08-24 09:00,24,33.8,33.85,33.75,33.75,10
VIJ11,2010-08-24 10:00,24,33.55,33.55,33.55,33.55,3
VIJ11,2010-08-24 11:00,24,33.5,33.5,33.5,33.5,1
VIJ11,2010-08-24 11:30,24,33.5,33.55,33.5,33.55,4
VIJ11,2010-08-24 12:30,24,33.55,33.6,33.55,33.6,4
VIJ11,2010-08-24 13:00,24,33.65,33.65,33.65,33.65,1
VIJ11,2010-08-24 14:00,24,33.66,33.66,33.66,33.66,1
VIJ11,2010-08-25 08:30,25,34.1,34.1,34,34.05,4
VIJ11,2010-08-25 09:00,25,34.1,34.1,34.1,34.1,1
VIJ11,2010-08-25 10:00,25,34.1,34.1,34.05,34.05,3
VIJ11,2010-08-25 11:00,25,34.05,34.05,34.05,34.05,1
VIJ11,2010-08-25 12:00,25,34,34,33.95,33.95,2
VIJ11,2010-08-25 12:30,25,33.85,33.85,33.85,33.85,1
VIJ11,2010-08-25 13:00,25,33.7,33.7,33.7,33.7,1
VIJ11,2010-08-25 13:30,25,33.65,33.65,33.5,33.5,2
VIJ11,2010-08-25 14:30,25,33.45,33.45,33.45,33.45,1
VIJ11,2010-08-26 08:30,26,33.26,33.26,32.98,33.25,11
VIJ11,2010-08-26 09:00,26,33.2,33.2,33.2,33.2,3
VIJ11,2010-08-26 09:30,26,33.2,33.2,33.05,33.05,59
VIJ11,2010-08-26 10:00,26,33.15,33.25,33.15,33.25,12
VIJ11,2010-08-26 11:30,26,33.3,33.3,33.3,33.3,1
VIJ11,2010-08-26 13:00,26,33.35,33.71,33.35,33.71,9
VIJ11,2010-08-26 13:30,26,33.75,33.8,33.75,33.8,5
VIJ11,2010-08-26 14:00,26,33.85,33.85,33.6,33.65,12
VIJ11,2010-08-26 14:30,26,33.6,33.6,33.55,33.6,4
VIJ11,2010-08-26 15:00,26,33.55,33.55,33.5,33.5,2
VIJ11,2010-08-27 08:30,27,33.5,33.5,33.5,33.5,1
VIJ11,2010-08-27 09:00,27,33.5,33.75,33.5,33.55,9
VIJ11,2010-08-27 09:30,27,33.55,33.55,33.55,33.55,2
VIJ11,2010-08-27 10:00,27,33.5,33.5,33.5,33.5,2
VIJ11,2010-08-27 10:30,27,33.45,33.45,33.45,33.45,2
VIJ11,2010-08-27 11:00,27,33.4,33.45,33.15,33.15,6
VIJ11,2010-08-27 12:00,27,33.1,33.1,33.1,33.1,1
VIJ11,2010-08-27 12:30,27,33.05,33.05,32.95,32.95,4
VIJ11,2010-08-27 13:00,27,32.85,32.85,32.85,32.85,2
VIJ11,2010-08-27 13:30,27,32.8,32.8,32.8,32.8,1
VIJ11,2010-08-27 14:00,27,32.7,32.7,32.7,32.7,1
VIJ11,2010-08-27 14:30,27,32.7,32.7,32.7,32.7,1
VIJ11,2010-08-30 08:30,30,32.75,32.75,32.72,32.72,2
VIJ11,2010-08-30 09:30,30,32.75,32.75,32.72,32.72,2
VIJ11,2010-08-30 10:30,30,32.75,32.8,32.75,32.8,5
VIJ11,2010-08-30 11:00,30,32.85,32.85,32.85,32.85,1
VIJ11,2010-08-30 11:30,30,32.8,32.85,32.8,32.85,3
VIJ11,2010-08-30 12:00,30,32.8,32.8,32.8,32.8,2
VIJ11,2010-08-30 13:00,30,32.85,32.85,32.85,32.85,2
VIJ11,2010-08-30 13:30,30,32.85,32.85,32.85,32.85,5
VIJ11,2010-08-30 14:30,30,32.9,32.95,32.9,32.95,2
VIJ11,2010-08-30 15:00,30,33,33.1,33,33.1,9
VIJ11,2010-08-31 08:30,31,33.15,33.25,33.15,33.2,13
VIJ11,2010-08-31 09:00,31,33.18,33.18,33.18,33.18,2
VIJ11,2010-08-31 09:30,31,33.15,33.15,33.15,33.15,1
VIJ11,2010-08-31 10:00,31,33.15,33.15,33.15,33.15,1
VIJ11,2010-08-31 12:00,31,33.17,33.17,33.17,33.17,1
VIJ11,2010-08-31 13:00,31,33.18,33.2,33.18,33.2,3
VIJ11,2010-08-31 13:30,31,33.2,33.2,33.2,33.2,1
VIJ11,2010-08-31 14:00,31,33.2,33.25,33.2,33.25,16
VIJ11,2010-08-31 15:00,31,33.2,33.2,33.2,33.2,2
VIJ11,2010-09-01 08:30,1,32.95,32.95,32.95,32.95,2
VIJ11,2010-09-01 09:00,1,32.9,32.9,32.7,32.75,14
VIJ11,2010-09-01 10:00,1,32.8,32.8,32.8,32.8,2
VIJ11,2010-09-01 12:30,1,32.75,32.75,32.75,32.75,5
VIJ11,2010-09-01 14:30,1,32.75,32.75,32.75,32.75,4
VIJ11,2010-09-01 15:00,1,32.75,32.75,32.75,32.75,4
VIJ11,2010-09-02 08:30,2,32.7,32.7,32.7,32.7,1
VIJ11,2010-09-02 09:00,2,32.66,32.66,32.61,32.61,4
VIJ11,2010-09-02 10:00,2,32.65,32.65,32.65,32.65,3
VIJ11,2010-09-02 10:30,2,32.65,32.65,32.65,32.65,24
VIJ11,2010-09-02 11:00,2,32.6,32.6,32.55,32.55,7
VIJ11,2010-09-02 11:30,2,32.6,32.6,32.6,32.6,1
VIJ11,2010-09-02 12:00,2,32.65,32.65,32.65,32.65,1
VIJ11,2010-09-02 12:30,2,32.61,32.61,32.61,32.61,2
VIJ11,2010-09-02 14:00,2,32.55,32.55,32.55,32.55,1
VIJ11,2010-09-02 14:30,2,32.5,32.5,32.5,32.5,2
VIJ11,2010-09-02 15:00,2,32.45,32.5,32.45,32.5,29
VIJ11,2010-09-03 08:30,3,32.2,32.2,32.1,32.1,11
VIJ11,2010-09-03 09:00,3,32.15,32.2,32.15,32.2,7
VIJ11,2010-09-03 09:30,3,32.25,32.25,32.2,32.25,7
VIJ11,2010-09-03 10:00,3,32.3,32.3,32.3,32.3,1
VIJ11,2010-09-03 11:00,3,32.25,32.25,32.25,32.25,1
VIJ11,2010-09-03 11:30,3,32.2,32.2,32.2,32.2,2
VIJ11,2010-09-03 12:00,3,32.15,32.15,32.15,32.15,1
VIJ11,2010-09-03 12:30,3,32.15,32.15,32.1,32.12,3
VIJ11,2010-09-03 13:00,3,32.1,32.1,32.05,32.05,4
VIJ11,2010-09-03 13:30,3,32.05,32.05,32,32,7
VIJ11,2010-09-07 08:30,7,32.15,32.2,32.15,32.2,10
VIJ11,2010-09-07 09:00,7,32.25,32.25,32.25,32.25,5
VIJ11,2010-09-07 10:00,7,32.15,32.15,32.1,32.1,27
VIJ11,2010-09-07 11:00,7,32.1,32.1,32.1,32.1,1
VIJ11,2010-09-07 11:30,7,32.15,32.15,32.15,32.15,3
VIJ11,2010-09-07 13:00,7,32.15,32.17,32.15,32.17,2
VIJ11,2010-09-07 14:00,7,32.2,32.2,32.2,32.2,3
VIJ11,2010-09-07 14:30,7,32.2,32.25,32.2,32.25,17
VIJ11,2010-09-07 15:00,7,32.27,32.27,32.27,32.27,1
VIJ11,2010-09-08 08:30,8,32.2,32.2,32.15,32.2,18
VIJ11,2010-09-08 09:00,8,32.2,32.2,32.15,32.15,5
VIJ11,2010-09-08 09:30,8,32.2,32.2,32.15,32.2,4
VIJ11,2010-09-08 10:30,8,32.2,32.2,32.2,32.2,2
VIJ11,2010-09-08 11:00,8,32.2,32.2,32.2,32.2,1
VIJ11,2010-09-08 12:30,8,32.2,32.2,32.2,32.2,6
VIJ11,2010-09-08 14:30,8,32.2,32.2,32.2,32.2,2
VIJ11,2010-09-08 15:00,8,32.15,32.15,32.15,32.15,1
VIJ11,2010-09-09 08:30,9,32.05,32.05,31.9,31.9,2
VIJ11,2010-09-09 09:00,9,31.91,31.92,31.91,31.92,5
VIJ11,2010-09-09 09:30,9,31.9,31.9,31.9,31.9,1
VIJ11,2010-09-09 10:00,9,31.9,31.9,31.9,31.9,1
VIJ11,2010-09-09 10:30,9,31.87,31.87,31.87,31.87,1
VIJ11,2010-09-09 11:00,9,31.85,31.85,31.85,31.85,2
VIJ11,2010-09-09 12:00,9,31.83,31.83,31.83,31.83,2
VIJ11,2010-09-09 12:30,9,31.85,31.85,31.85,31.85,3
VIJ11,2010-09-09 13:30,9,31.85,31.85,31.85,31.85,1
VIJ11,2010-09-09 14:00,9,31.85,31.85,31.85,31.85,5
VIJ11,2010-09-09 14:30,9,31.8,31.8,31.8,31.8,2
VIJ11,2010-09-09 15:00,9,31.81,31.9,31.81,31.81,5
VIJ11,2010-09-10 08:30,10,31.85,31.85,31.85,31.85,4
VIJ11,2010-09-10 10:30,10,31.9,31.9,31.9,31.9,3
VIJ11,2010-09-10 11:00,10,31.9,31.9,31.9,31.9,20
VIJ11,2010-09-10 11:30,10,31.9,31.9,31.9,31.9,1
VIJ11,2010-09-10 12:00,10,31.85,31.85,31.85,31.85,1
VIJ11,2010-09-10 13:00,10,31.85,31.85,31.85,31.85,3
VIJ11,2010-09-10 14:30,10,31.82,31.83,31.82,31.83,7
VIJ11,2010-09-10 15:00,10,31.85,31.85,31.85,31.85,1
VIJ11,2010-09-13 08:30,13,31.65,31.7,31.65,31.65,10
VIJ11,2010-09-13 09:00,13,31.65,31.65,31.6,31.6,5
VIJ11,2010-09-13 09:30,13,31.62,31.65,31.62,31.65,12
VIJ11,2010-09-13 10:00,13,31.65,31.7,31.65,31.65,15
VIJ11,2010-09-13 12:00,13,31.7,31.7,31.7,31.7,1
VIJ11,2010-09-13 12:30,13,31.65,31.75,31.65,31.75,4
VIJ11,2010-09-13 13:00,13,31.7,31.7,31.7,31.7,4
VIJ11,2010-09-13 13:30,13,31.7,31.7,31.7,31.7,2
VIJ11,2010-09-13 14:00,13,31.65,31.65,31.65,31.65,1
VIJ11,2010-09-13 14:30,13,31.6,31.6,31.4,31.4,9
VIJ11,2010-09-14 08:30,14,31.45,31.45,31.4,31.4,2
VIJ11,2010-09-14 09:30,14,31.35,31.4,31.35,31.4,202
VIJ11,2010-09-14 10:00,14,31.4,31.4,31.4,31.4,4
VIJ11,2010-09-14 10:30,14,31.42,31.45,31.42,31.45,13
VIJ11,2010-09-14 11:00,14,31.4,31.4,31.4,31.4,7
VIJ11,2010-09-14 11:30,14,31.35,31.35,31.3,31.3,5
VIJ11,2010-09-14 14:30,14,31.45,31.45,31.45,31.45,3
VIJ11,2010-09-14 15:00,14,31.45,31.45,31.4,31.4,26
VIJ11,2010-09-15 08:30,15,31.7,31.7,31.65,31.65,3
VIJ11,2010-09-15 09:00,15,31.6,31.6,31.4,31.4,31
VIJ11,2010-09-15 09:30,15,31.4,31.4,31.4,31.4,13
VIJ11,2010-09-15 10:00,15,31.45,31.45,31.45,31.45,4
VIJ11,2010-09-15 10:30,15,31.45,31.45,31.4,31.4,8
VIJ11,2010-09-15 11:30,15,31.4,31.45,31.4,31.45,7
VIJ11,2010-09-15 12:00,15,31.4,31.4,31.4,31.4,1
VIJ11,2010-09-15 12:30,15,31.4,31.4,31.4,31.4,1
VIJ11,2010-09-15 13:00,15,31.4,31.45,31.4,31.45,2
VIJ11,2010-09-15 13:30,15,31.45,31.45,31.45,31.45,1
VIJ11,2010-09-15 14:00,15,31.4,31.4,31.4,31.4,7
VIJ11,2010-09-15 14:30,15,31.4,31.4,31.4,31.4,2
VIJ11,2010-09-15 15:00,15,31.45,31.45,31.4,31.4,48
VIJ11,2010-09-16 08:30,16,31.6,31.6,31.6,31.6,1
VIJ11,2010-09-16 09:00,16,31.55,31.55,31.55,31.55,2
VIJ11,2010-09-16 09:30,16,31.6,31.6,31.6,31.6,11
VIJ11,2010-09-16 10:30,16,31.65,31.65,31.65,31.65,4
VIJ11,2010-09-16 11:00,16,31.7,31.7,31.7,31.7,5
VIJ11,2010-09-16 11:30,16,31.7,31.7,31.65,31.65,2
VIJ11,2010-09-16 12:00,16,31.7,31.7,31.7,31.7,6
VIJ11,2010-09-16 13:00,16,31.65,31.65,31.65,31.65,2
VIJ11,2010-09-16 14:00,16,31.65,31.65,31.65,31.65,8
VIJ11,2010-09-16 14:30,16,31.6,31.65,31.6,31.65,6
VIJ11,2010-09-16 15:00,16,31.6,31.6,31.45,31.45,16
VIJ11,2010-09-17 08:30,17,31.55,31.55,31.55,31.55,3
VIJ11,2010-09-17 09:00,17,31.6,31.7,31.6,31.7,7
VIJ11,2010-09-17 09:30,17,31.7,31.75,31.7,31.75,4
VIJ11,2010-09-17 10:00,17,31.65,31.65,31.6,31.6,19
VIJ11,2010-09-17 10:30,17,31.6,31.6,31.6,31.6,1
VIJ11,2010-09-17 11:30,17,31.6,31.6,31.6,31.6,4
VIJ11,2010-09-17 12:30,17,31.65,31.65,31.6,31.6,8
VIJ11,2010-09-17 13:00,17,31.55,31.55,31.55,31.55,2
VIJ11,2010-09-17 14:00,17,31.55,31.55,31.55,31.55,1
VIJ11,2010-09-17 14:30,17,31.6,31.6,31.6,31.6,6
VIJ11,2010-09-17 15:00,17,31.65,31.65,31.65,31.65,11
VIJ11,2010-09-20 08:30,20,31.65,31.65,31.65,31.65,1
VIJ11,2010-09-20 09:00,20,31.65,31.65,31.41,31.42,17
VIJ11,2010-09-20 09:30,20,31.55,31.55,31.45,31.45,3
VIJ11,2010-09-20 10:00,20,31.45,31.45,31.4,31.45,11
VIJ11,2010-09-20 11:00,20,31.5,31.5,31.5,31.5,5
VIJ11,2010-09-20 12:00,20,31.45,31.45,31.45,31.45,1
VIJ11,2010-09-20 12:30,20,31.45,31.45,31.45,31.45,3
VIJ11,2010-09-20 13:00,20,31.45,31.45,31.45,31.45,10
VIJ11,2010-09-20 13:30,20,31.5,31.51,31.5,31.51,11
VIJ11,2010-09-20 14:00,20,31.5,31.5,31.5,31.5,42
VIJ11,2010-09-20 14:30,20,31.5,31.55,31.5,31.55,54
VIJ11,2010-09-20 15:00,20,31.5,31.5,31.45,31.5,13
VIJ11,2010-09-21 08:30,21,31.5,31.6,31.5,31.5,7
VIJ11,2010-09-21 09:00,21,31.45,31.55,31.3,31.3,17
VIJ11,2010-09-21 10:00,21,31.4,31.45,31.35,31.45,6
VIJ11,2010-09-21 11:30,21,31.5,31.5,31.5,31.5,1
VIJ11,2010-09-21 12:00,21,31.5,31.5,31.45,31.45,2
VIJ11,2010-09-21 12:30,21,31.5,31.5,31.5,31.5,2
VIJ11,2010-09-21 13:30,21,31.45,31.45,31.4,31.45,11
VIJ11,2010-09-21 14:30,21,31.45,31.5,31.45,31.5,13
VIJ11,2010-09-21 15:00,21,31.5,31.5,31.45,31.5,14
VIJ11,2010-09-22 08:30,22,31.55,31.55,31.45,31.45,3
VIJ11,2010-09-22 09:00,22,31.5,31.55,31.45,31.45,3
VIJ11,2010-09-22 09:30,22,31.55,31.55,31.45,31.5,51
VIJ11,2010-09-22 10:00,22,31.55,31.55,31.55,31.55,3
VIJ11,2010-09-22 10:30,22,31.55,31.6,31.55,31.6,4
VIJ11,2010-09-22 11:00,22,31.6,31.6,31.57,31.57,4
VIJ11,2010-09-22 11:30,22,31.6,31.6,31.58,31.58,4
VIJ11,2010-09-22 12:00,22,31.6,31.74,31.6,31.7,38
VIJ11,2010-09-22 12:30,22,31.65,31.65,31.6,31.65,7
VIJ11,2010-09-22 13:00,22,31.65,31.65,31.65,31.65,2
VIJ11,2010-09-22 14:00,22,31.6,31.7,31.6,31.7,12
VIJ11,2010-09-22 14:30,22,31.6,31.65,31.6,31.65,23
VIJ11,2010-09-22 15:00,22,31.65,31.7,31.65,31.7,24
VIJ11,2010-09-23 08:30,23,31.93,32,31.9,31.95,14
VIJ11,2010-09-23 09:00,23,31.95,31.95,31.85,31.85,15
VIJ11,2010-09-23 09:30,23,31.85,31.85,31.75,31.75,5
VIJ11,2010-09-23 10:00,23,31.9,31.9,31.9,31.9,2
VIJ11,2010-09-23 10:30,23,31.8,31.8,31.79,31.79,5
VIJ11,2010-09-23 11:00,23,31.85,31.85,31.85,31.85,2
VIJ11,2010-09-23 11:30,23,31.85,31.85,31.85,31.85,10
VIJ11,2010-09-23 12:00,23,31.9,31.9,31.85,31.85,4
VIJ11,2010-09-23 12:30,23,31.9,31.9,31.9,31.9,10
VIJ11,2010-09-23 13:00,23,31.85,31.85,31.85,31.85,2
VIJ11,2010-09-23 13:30,23,31.9,31.9,31.9,31.9,7
VIJ11,2010-09-23 14:00,23,31.95,32,31.95,31.96,10
VIJ11,2010-09-23 14:30,23,32,32.1,32,32.1,21
VIJ11,2010-09-23 15:00,23,32.1,32.15,32.1,32.15,40
VIJ11,2010-09-24 08:30,24,31.65,31.9,31.5,31.55,26
VIJ11,2010-09-24 09:00,24,31.55,31.6,31.5,31.5,8
VIJ11,2010-09-24 09:30,24,31.55,31.55,31.55,31.55,1
VIJ11,2010-09-24 10:00,24,31.55,31.55,31.5,31.5,6
VIJ11,2010-09-24 10:30,24,31.5,31.5,31.5,31.5,3
VIJ11,2010-09-24 11:00,24,31.56,31.56,31.56,31.56,2
VIJ11,2010-09-24 11:30,24,31.55,31.55,31.5,31.5,5
VIJ11,2010-09-24 12:00,24,31.5,31.5,31.5,31.5,4
VIJ11,2010-09-24 12:30,24,31.48,31.55,31.45,31.55,4
VIJ11,2010-09-24 13:00,24,31.6,31.6,31.55,31.55,3
VIJ11,2010-09-24 13:30,24,31.55,31.6,31.55,31.58,12
VIJ11,2010-09-24 14:00,24,31.55,31.55,31.55,31.55,1
VIJ11,2010-09-24 14:30,24,31.55,31.65,31.55,31.65,8
VIJ11,2010-09-24 15:00,24,31.6,31.6,31.55,31.55,99
VIJ11,2010-09-27 08:30,27,31.55,31.6,31.55,31.6,10
VIJ11,2010-09-27 09:00,27,31.6,31.6,31.6,31.6,10
VIJ11,2010-09-27 09:30,27,31.57,31.6,31.55,31.6,6
VIJ11,2010-09-27 10:00,27,31.55,31.6,31.55,31.55,6
VIJ11,2010-09-27 10:30,27,31.55,31.65,31.55,31.6,8
VIJ11,2010-09-27 12:00,27,31.55,31.55,31.55,31.55,6
VIJ11,2010-09-27 13:00,27,31.55,31.6,31.53,31.55,6
VIJ11,2010-09-27 13:30,27,31.55,31.6,31.55,31.55,4
VIJ11,2010-09-27 14:30,27,31.56,31.65,31.56,31.6,39
VIJ11,2010-09-27 15:00,27,31.65,31.65,31.65,31.65,31
VIJ11,2010-09-28 08:30,28,31.65,31.7,31.65,31.7,4
VIJ11,2010-09-28 09:00,28,31.75,31.85,31.75,31.75,7
VIJ11,2010-09-28 09:30,28,31.75,31.75,31.7,31.7,5
VIJ11,2010-09-28 10:00,28,31.75,31.75,31.55,31.55,15
VIJ11,2010-09-28 10:30,28,31.55,31.7,31.55,31.7,4
VIJ11,2010-09-28 11:00,28,31.7,31.7,31.65,31.65,3
VIJ11,2010-09-28 12:00,28,31.7,31.7,31.7,31.7,1
VIJ11,2010-09-28 12:30,28,31.6,31.6,31.55,31.55,4
VIJ11,2010-09-28 13:00,28,31.55,31.6,31.55,31.6,2
VIJ11,2010-09-28 13:30,28,31.6,31.65,31.6,31.65,2
VIJ11,2010-09-28 14:00,28,31.59,31.59,31.59,31.59,1
VIJ11,2010-09-28 14:30,28,31.55,31.55,31.5,31.5,3
VIJ11,2010-09-28 15:00,28,31.6,31.7,31.6,31.65,23
VIJ11,2010-09-29 08:30,29,31.65,31.75,31.65,31.75,5
VIJ11,2010-09-29 09:00,29,31.7,31.8,31.65,31.8,10
VIJ11,2010-09-29 10:30,29,31.75,31.8,31.75,31.75,11
VIJ11,2010-09-29 11:00,29,31.8,31.8,31.72,31.8,7
VIJ11,2010-09-29 11:30,29,31.85,31.85,31.8,31.85,5
VIJ11,2010-09-29 12:00,29,31.85,31.85,31.85,31.85,11
VIJ11,2010-09-29 12:30,29,31.9,31.9,31.85,31.85,7
VIJ11,2010-09-29 13:00,29,31.85,31.85,31.8,31.8,4
VIJ11,2010-09-29 13:30,29,31.8,31.85,31.8,31.85,5
VIJ11,2010-09-29 14:00,29,31.85,31.95,31.85,31.95,9
VIJ11,2010-09-29 14:30,29,32,32,31.9,31.9,31
VIJ11,2010-09-29 15:00,29,32,32.05,32,32.05,59
VIJ11,2010-09-30 08:30,30,31.85,32,31.8,32,62
VIJ11,2010-09-30 09:00,30,31.95,31.95,31.95,31.95,2
VIJ11,2010-09-30 09:30,30,32.1,32.2,32,32.2,20
VIJ11,2010-09-30 10:00,30,32.25,32.4,32.25,32.4,13
VIJ11,2010-09-30 10:30,30,32.45,32.5,32.45,32.5,6
VIJ11,2010-09-30 11:00,30,32.4,32.55,32.4,32.5,6
VIJ11,2010-09-30 11:30,30,32.45,32.45,32.45,32.45,1
VIJ11,2010-09-30 12:00,30,32.5,32.5,32.4,32.45,43
VIJ11,2010-09-30 13:00,30,32.45,32.45,32.45,32.45,5
VIJ11,2010-09-30 13:30,30,32.4,32.5,32.4,32.45,7
VIJ11,2010-09-30 14:00,30,32.5,32.5,32.5,32.5,4
VIJ11,2010-09-30 14:30,30,32.45,32.5,32.45,32.5,3
VIJ11,2010-09-30 15:00,30,32.55,32.55,32.45,32.45,11
VIJ11,2010-10-01 08:30,1,32.3,32.4,32.25,32.25,8
VIJ11,2010-10-01 09:00,1,32.3,32.45,32.2,32.45,92
VIJ11,2010-10-01 09:30,1,32.35,32.6,32.35,32.45,24
VIJ11,2010-10-01 10:00,1,32.55,32.55,32.4,32.45,8
VIJ11,2010-10-01 10:30,1,32.45,32.45,32.4,32.4,2
VIJ11,2010-10-01 11:00,1,32.4,32.4,32.3,32.35,6
VIJ11,2010-10-01 11:30,1,32.35,32.35,32.27,32.35,3
VIJ11,2010-10-01 12:30,1,32.3,32.3,32.3,32.3,2
VIJ11,2010-10-01 13:00,1,32.3,32.3,32.3,32.3,1
VIJ11,2010-10-01 13:30,1,32.3,32.35,32.2,32.3,14
VIJ11,2010-10-01 14:00,1,32.3,32.35,32.25,32.25,11
VIJ11,2010-10-01 14:30,1,32.3,32.3,32.22,32.25,22
VIJ11,2010-10-01 15:00,1,32.25,32.25,32.25,32.25,9
VIJ11,2010-10-04 08:30,4,32.3,32.35,32.2,32.35,30
VIJ11,2010-10-04 09:00,4,32.35,32.35,32.3,32.33,11
VIJ11,2010-10-04 09:30,4,32.3,32.35,32.3,32.35,8
VIJ11,2010-10-04 10:00,4,32.4,32.4,32.4,32.4,7
VIJ11,2010-10-04 10:30,4,32.45,32.55,32.45,32.55,15
VIJ11,2010-10-04 11:00,4,32.55,32.55,32.5,32.5,9
VIJ11,2010-10-04 11:30,4,32.5,32.5,32.5,32.5,1
VIJ11,2010-10-04 12:00,4,32.45,32.55,32.4,32.45,20
VIJ11,2010-10-04 13:00,4,32.45,32.51,32.45,32.51,6
VIJ11,2010-10-04 13:30,4,32.5,32.53,32.4,32.49,11
VIJ11,2010-10-04 14:00,4,32.5,32.5,32.45,32.45,8
VIJ11,2010-10-04 14:30,4,32.4,32.5,32.4,32.5,17
VIJ11,2010-10-04 15:00,4,32.45,32.45,32.4,32.4,15
VIJ11,2010-10-05 08:30,5,32.1,32.15,31.94,32.09,64
VIJ11,2010-10-05 09:00,5,31.95,32.05,31.9,31.9,24
VIJ11,2010-10-05 09:30,5,31.86,31.87,31.84,31.85,8
VIJ11,2010-10-05 10:00,5,31.85,31.85,31.8,31.8,7
VIJ11,2010-10-05 10:30,5,31.8,31.8,31.75,31.8,5
VIJ11,2010-10-05 11:00,5,31.75,31.9,31.75,31.85,16
VIJ11,2010-10-05 11:30,5,31.75,31.75,31.75,31.75,1
VIJ11,2010-10-05 12:00,5,31.8,31.8,31.75,31.75,2
VIJ11,2010-10-05 12:30,5,31.75,31.75,31.75,31.75,1
VIJ11,2010-10-05 13:00,5,31.75,31.75,31.73,31.75,4
VIJ11,2010-10-05 13:30,5,31.78,31.8,31.78,31.8,19
VIJ11,2010-10-05 14:00,5,31.79,31.8,31.75,31.76,6
VIJ11,2010-10-05 15:00,5,31.8,31.85,31.8,31.8,69
VIJ11,2010-10-06 08:30,6,31.8,31.8,31.7,31.8,15
VIJ11,2010-10-06 09:00,6,31.8,31.8,31.75,31.75,23
VIJ11,2010-10-06 09:30,6,31.8,31.85,31.75,31.75,18
VIJ11,2010-10-06 10:00,6,31.75,31.8,31.75,31.75,40
VIJ11,2010-10-06 10:30,6,31.7,31.75,31.65,31.65,45
VIJ11,2010-10-06 11:00,6,31.71,31.75,31.71,31.75,7
VIJ11,2010-10-06 11:30,6,31.75,31.8,31.75,31.8,33
VIJ11,2010-10-06 12:00,6,31.8,31.9,31.8,31.9,18
VIJ11,2010-10-06 12:30,6,31.9,31.9,31.85,31.85,4
VIJ11,2010-10-06 13:00,6,31.85,31.85,31.8,31.85,13
VIJ11,2010-10-06 13:30,6,31.85,31.9,31.85,31.9,7
VIJ11,2010-10-06 14:00,6,31.85,31.85,31.85,31.85,6
VIJ11,2010-10-06 14:30,6,31.9,31.9,31.75,31.75,28
VIJ11,2010-10-06 15:00,6,31.75,31.8,31.75,31.8,235
VIJ11,2010-10-07 08:30,7,31.59,31.8,31.59,31.8,98
VIJ11,2010-10-07 09:00,7,31.8,31.85,31.7,31.7,68
VIJ11,2010-10-07 09:30,7,31.75,31.8,31.7,31.74,8
VIJ11,2010-10-07 10:00,7,31.75,31.85,31.75,31.85,4
VIJ11,2010-10-07 10:30,7,31.81,31.81,31.81,31.81,1
VIJ11,2010-10-07 11:00,7,31.75,31.85,31.75,31.85,77
VIJ11,2010-10-07 11:30,7,31.85,32,31.85,32,19
VIJ11,2010-10-07 12:00,7,31.95,31.95,31.8,31.8,71
VIJ11,2010-10-07 12:30,7,31.95,32,31.85,31.85,32
VIJ11,2010-10-07 13:00,7,31.8,31.85,31.8,31.85,19
VIJ11,2010-10-07 13:30,7,31.8,31.85,31.8,31.82,4
VIJ11,2010-10-07 14:00,7,31.8,31.85,31.8,31.8,6
VIJ11,2010-10-07 14:30,7,31.85,31.85,31.8,31.8,2
VIJ11,2010-10-07 15:00,7,31.75,31.75,31.68,31.75,129
VIJ11,2010-10-08 08:30,8,31.67,31.8,31.67,31.75,51
VIJ11,2010-10-08 09:00,8,31.7,31.75,31.7,31.74,12
VIJ11,2010-10-08 09:30,8,31.75,31.75,31.65,31.65,4
VIJ11,2010-10-08 10:00,8,31.7,31.7,31.6,31.65,37
VIJ11,2010-10-08 10:30,8,31.55,31.59,31.4,31.5,103
VIJ11,2010-10-08 11:00,8,31.5,31.5,31.5,31.5,3
VIJ11,2010-10-08 11:30,8,31.45,31.5,31.45,31.46,11
VIJ11,2010-10-08 12:00,8,31.5,31.5,31.45,31.47,17
VIJ11,2010-10-08 12:30,8,31.5,31.55,31.49,31.5,11
VIJ11,2010-10-08 13:00,8,31.5,31.5,31.45,31.45,39
VIJ11,2010-10-08 13:30,8,31.5,31.5,31.45,31.45,9
VIJ11,2010-10-08 14:00,8,31.5,31.5,31.45,31.45,52
VIJ11,2010-10-08 14:30,8,31.45,31.5,31.4,31.45,46
VIJ11,2010-10-08 15:00,8,31.45,31.45,31.4,31.45,48
VIJ11,2010-10-11 08:30,11,31.4,31.4,31.3,31.4,26
VIJ11,2010-10-11 09:00,11,31.3,31.4,31.3,31.35,49
VIJ11,2010-10-11 09:30,11,31.3,31.4,31.3,31.35,25
VIJ11,2010-10-11 10:00,11,31.4,31.4,31.3,31.3,6
VIJ11,2010-10-11 10:30,11,31.3,31.3,31.3,31.3,4
VIJ11,2010-10-11 11:00,11,31.3,31.3,31.15,31.15,14
VIJ11,2010-10-11 11:30,11,31.15,31.2,31.15,31.15,15
VIJ11,2010-10-11 12:00,11,31.15,31.2,31.15,31.15,11
VIJ11,2010-10-11 12:30,11,31.15,31.15,31.1,31.1,6
VIJ11,2010-10-11 13:00,11,31.08,31.08,31.08,31.08,1
VIJ11,2010-10-11 13:30,11,31.1,31.1,31,31.04,41
VIJ11,2010-10-11 14:00,11,31,31.02,30.95,31,8
VIJ11,2010-10-11 14:30,11,31,31,30.9,30.95,62
VIJ11,2010-10-11 15:00,11,30.9,30.9,30.85,30.9,43
VIJ11,2010-10-12 08:30,12,31.05,31.2,31.05,31.18,36
VIJ11,2010-10-12 09:00,12,31.2,31.2,31.1,31.1,17
VIJ11,2010-10-12 09:30,12,31.05,31.05,30.9,30.9,35
VIJ11,2010-10-12 10:00,12,30.85,30.85,30.75,30.75,13
VIJ11,2010-10-12 10:30,12,30.65,30.65,30.65,30.65,11
VIJ11,2010-10-12 11:00,12,30.7,30.7,30.7,30.7,2
VIJ11,2010-10-12 11:30,12,30.65,30.65,30.65,30.65,8
VIJ11,2010-10-12 12:30,12,30.55,30.57,30.55,30.57,8
VIJ11,2010-10-12 13:00,12,30.6,30.6,30.4,30.4,15
VIJ11,2010-10-12 13:30,12,30.45,30.6,30.35,30.35,112
VIJ11,2010-10-12 14:00,12,30.35,30.4,30.35,30.35,14
VIJ11,2010-10-12 14:30,12,30.2,30.23,30.15,30.15,42
VIJ11,2010-10-12 15:00,12,30.18,30.45,30.18,30.45,177
VIJ11,2010-10-13 08:30,13,30.15,30.15,29.8,29.9,102
VIJ11,2010-10-13 09:00,13,29.85,29.95,29.8,29.95,66
VIJ11,2010-10-13 09:30,13,29.9,29.9,29.85,29.85,91
VIJ11,2010-10-13 10:00,13,29.85,29.85,29.8,29.85,36
VIJ11,2010-10-13 10:30,13,29.8,29.8,29.75,29.8,11
VIJ11,2010-10-13 11:00,13,29.8,29.8,29.6,29.6,37
VIJ11,2010-10-13 11:30,13,29.6,29.6,29.4,29.55,80
VIJ11,2010-10-13 12:00,13,29.6,29.65,29.6,29.65,19
VIJ11,2010-10-13 12:30,13,29.6,29.6,29.57,29.57,102
VIJ11,2010-10-13 13:00,13,29.55,29.55,29.4,29.46,52
VIJ11,2010-10-13 13:30,13,29.5,29.55,29.49,29.55,8
VIJ11,2010-10-13 14:00,13,29.55,29.65,29.55,29.65,65
VIJ11,2010-10-13 14:30,13,29.65,29.65,29.6,29.65,19
VIJ11,2010-10-13 15:00,13,29.7,29.7,29.65,29.65,31
VIJ11,2010-10-14 08:30,14,29.75,30,29.7,30,179
VIJ11,2010-10-14 09:00,14,30,30,29.85,29.9,105
VIJ11,2010-10-14 09:30,14,29.9,29.9,29.8,29.9,86
VIJ11,2010-10-14 10:00,14,29.95,30,29.95,30,91
VIJ11,2010-10-14 10:30,14,30,30.05,29.95,29.95,30
VIJ11,2010-10-14 11:00,14,30,30.1,29.95,30.1,28
VIJ11,2010-10-14 11:30,14,30.13,30.15,30,30,24
VIJ11,2010-10-14 12:00,14,30,30.2,30,30.15,38
VIJ11,2010-10-14 12:30,14,30.15,30.15,30.05,30.05,24
VIJ11,2010-10-14 13:00,14,30.1,30.15,30.1,30.15,6
VIJ11,2010-10-14 13:30,14,30.25,30.3,30.2,30.3,79
VIJ11,2010-10-14 14:00,14,30.3,30.3,30.2,30.3,18
VIJ11,2010-10-14 14:30,14,30.35,30.35,30.15,30.15,19
VIJ11,2010-10-14 15:00,14,30.1,30.2,30.05,30.2,74
VIJ11,2010-10-15 08:30,15,30,30.25,30,30.15,65
VIJ11,2010-10-15 09:00,15,30.2,30.6,30.15,30.6,117
VIJ11,2010-10-15 09:30,15,30.6,30.65,30.45,30.45,47
VIJ11,2010-10-15 10:00,15,30.5,30.55,30.24,30.24,41
VIJ11,2010-10-15 10:30,15,30.25,30.35,30.15,30.3,32
VIJ11,2010-10-15 11:00,15,30.31,30.31,30.25,30.3,8
VIJ11,2010-10-15 11:30,15,30.2,30.25,30.15,30.2,12
VIJ11,2010-10-15 12:00,15,30.2,30.2,30.2,30.2,2
VIJ11,2010-10-15 12:30,15,30.21,30.35,30.2,30.35,13
VIJ11,2010-10-15 13:00,15,30.3,30.3,30.25,30.26,14
VIJ11,2010-10-15 13:30,15,30.2,30.2,30.05,30.09,34
VIJ11,2010-10-15 14:00,15,30.15,30.15,30.05,30.05,8
VIJ11,2010-10-15 14:30,15,30.05,30.05,29.85,29.85,14
VIJ11,2010-10-15 15:00,15,29.85,29.95,29.85,29.95,37
VIJ11,2010-10-18 08:30,18,30.05,30.05,29.8,29.9,103
VIJ11,2010-10-18 09:00,18,29.9,29.95,29.8,29.9,55
VIJ11,2010-10-18 09:30,18,29.9,29.9,29.85,29.85,118
VIJ11,2010-10-18 10:00,18,29.9,29.9,29.85,29.9,31
VIJ11,2010-10-18 10:30,18,29.9,29.95,29.9,29.92,22
VIJ11,2010-10-18 11:00,18,29.9,29.91,29.85,29.9,16
VIJ11,2010-10-18 11:30,18,29.9,29.9,29.9,29.9,13
VIJ11,2010-10-18 12:00,18,29.85,29.85,29.85,29.85,10
VIJ11,2010-10-18 12:30,18,29.85,29.85,29.8,29.8,15
VIJ11,2010-10-18 13:00,18,29.85,29.85,29.75,29.75,10
VIJ11,2010-10-18 13:30,18,29.7,29.7,29.68,29.68,6
VIJ11,2010-10-18 14:00,18,29.65,29.65,29.48,29.65,12
VIJ11,2010-10-18 14:30,18,29.6,29.6,29.6,29.6,9
VIJ11,2010-10-18 15:00,18,29.6,29.7,29.6,29.7,12
VIJ11,2010-10-19 08:30,19,30.06,30.3,30.06,30.2,61
VIJ11,2010-10-19 09:00,19,30.15,30.25,29.9,30.05,435
VIJ11,2010-10-19 09:30,19,30,30.05,29.95,29.99,19
VIJ11,2010-10-19 10:00,19,30,30.1,30,30.05,9
VIJ11,2010-10-19 10:30,19,30,30,29.9,29.9,19
VIJ11,2010-10-19 11:00,19,29.9,30,29.85,29.95,18
VIJ11,2010-10-19 11:30,19,30,30,30,30,6
VIJ11,2010-10-19 12:00,19,30,30,30,30,4
VIJ11,2010-10-19 12:30,19,30,30.05,30,30.05,12
VIJ11,2010-10-19 13:00,19,30.1,30.25,30.05,30.2,42
VIJ11,2010-10-19 13:30,19,30.2,30.2,30.1,30.15,27
VIJ11,2010-10-19 14:00,19,30.15,30.4,30.15,30.4,49
VIJ11,2010-10-19 14:30,19,30.3,30.4,30.04,30.05,52
VIJ11,2010-10-19 15:00,19,30,30.1,30,30.1,17
VIJ11,2010-10-20 08:30,20,30,30,29.6,29.65,105
VIJ11,2010-10-20 09:00,20,29.65,29.85,29.65,29.75,114
VIJ11,2010-10-20 09:30,20,29.75,29.75,29.6,29.71,209
VIJ11,2010-10-20 10:00,20,29.75,29.8,29.6,29.6,48
VIJ11,2010-10-20 10:30,20,29.55,29.65,29.55,29.6,21
VIJ11,2010-10-20 11:00,20,29.6,29.6,29.45,29.45,9
VIJ11,2010-10-20 11:30,20,29.55,29.6,29.55,29.6,3
VIJ11,2010-10-20 12:00,20,29.65,29.65,29.5,29.5,15
VIJ11,2010-10-20 12:30,20,29.55,29.6,29.55,29.59,15
VIJ11,2010-10-20 13:00,20,29.59,29.65,29.55,29.59,21
VIJ11,2010-10-20 13:30,20,29.55,29.65,29.55,29.58,5
VIJ11,2010-10-20 14:00,20,29.65,29.65,29.5,29.6,19
VIJ11,2010-10-20 14:30,20,29.52,29.6,29.5,29.55,20
VIJ11,2010-10-20 15:00,20,29.6,29.65,29.5,29.5,33
VIJ11,2010-10-21 08:30,21,29.4,29.45,29.3,29.3,48
VIJ11,2010-10-21 09:00,21,29.25,29.35,29.05,29.15,112
VIJ11,2010-10-21 09:30,21,29.05,29.1,29,29,26
VIJ11,2010-10-21 10:00,21,29.05,29.1,28.9,29,59
VIJ11,2010-10-21 10:30,21,29,29.15,29,29.05,88
VIJ11,2010-10-21 11:00,21,29.05,29.15,29.05,29.15,48
VIJ11,2010-10-21 11:30,21,29.15,29.2,29.14,29.14,40
VIJ11,2010-10-21 12:00,21,29.13,29.16,29.1,29.15,23
VIJ11,2010-10-21 12:30,21,29.2,29.35,29.1,29.35,108
VIJ11,2010-10-21 13:00,21,29.4,29.4,29.25,29.25,39
VIJ11,2010-10-21 13:30,21,29.3,29.3,29.15,29.15,13
VIJ11,2010-10-21 14:00,21,29.15,29.2,29.05,29.05,66
VIJ11,2010-10-21 14:30,21,29.02,29.1,29,29,32
VIJ11,2010-10-21 15:00,21,29.05,29.1,29.05,29.1,3
VIJ11,2010-10-22 08:30,22,28.85,28.85,28.8,28.85,8
VIJ11,2010-10-22 09:00,22,28.85,28.85,28.65,28.7,40
VIJ11,2010-10-22 09:30,22,28.65,28.65,28.45,28.5,23
VIJ11,2010-10-22 10:00,22,28.5,28.55,28.5,28.5,6
VIJ11,2010-10-22 10:30,22,28.5,28.55,28.5,28.5,11
VIJ11,2010-10-22 11:00,22,28.55,28.6,28.5,28.55,18
VIJ11,2010-10-22 11:30,22,28.55,28.59,28.5,28.59,18
VIJ11,2010-10-22 12:00,22,28.6,28.6,28.55,28.6,20
VIJ11,2010-10-22 12:30,22,28.65,28.65,28.61,28.65,12
VIJ11,2010-10-22 13:00,22,28.7,28.75,28.65,28.65,19
VIJ11,2010-10-22 13:30,22,28.7,28.7,28.65,28.65,4
VIJ11,2010-10-22 14:00,22,28.6,28.6,28.55,28.55,6
VIJ11,2010-10-22 14:30,22,28.55,28.59,28.55,28.55,36
VIJ11,2010-10-22 15:00,22,28.5,28.55,28.45,28.5,46
VIJ11,2010-10-25 08:30,25,28.25,28.25,27.94,27.95,73
VIJ11,2010-10-25 09:00,25,28,28.05,27.95,28.01,20
VIJ11,2010-10-25 09:30,25,28.05,28.3,28.05,28.2,45
VIJ11,2010-10-25 10:00,25,28.3,28.3,28.2,28.2,21
VIJ11,2010-10-25 10:30,25,28.15,28.2,28.15,28.2,3
VIJ11,2010-10-25 11:00,25,28.2,28.2,28.2,28.2,9
VIJ11,2010-10-25 11:30,25,28.2,28.2,28.15,28.19,5
VIJ11,2010-10-25 12:00,25,28.15,28.15,28.1,28.14,17
VIJ11,2010-10-25 12:30,25,28.1,28.1,28.09,28.09,11
VIJ11,2010-10-25 13:00,25,28.1,28.1,28.09,28.1,26
VIJ11,2010-10-25 13:30,25,28.1,28.15,28.1,28.1,21
VIJ11,2010-10-25 14:00,25,28,28.09,28,28,16
VIJ11,2010-10-25 14:30,25,28.05,28.15,28.05,28.1,26
VIJ11,2010-10-25 15:00,25,28.2,28.2,28.15,28.2,11
VIJ11,2010-10-26 08:30,26,28.3,28.6,28.25,28.33,228
VIJ11,2010-10-26 09:00,26,28.35,28.35,28.1,28.1,39
VIJ11,2010-10-26 09:30,26,28.15,28.25,28.1,28.15,175
VIJ11,2010-10-26 10:00,26,28.15,28.2,28.05,28.05,39
VIJ11,2010-10-26 10:30,26,28.05,28.1,27.92,28.1,408
VIJ11,2010-10-26 11:00,26,28.05,28.05,28.05,28.05,8
VIJ11,2010-10-26 11:30,26,28.05,28.16,28.05,28.15,50
VIJ11,2010-10-26 12:00,26,28.1,28.15,28.05,28.05,187
VIJ11,2010-10-26 12:30,26,28.1,28.15,28.1,28.15,70
VIJ11,2010-10-26 13:00,26,28.15,28.36,28.15,28.25,239
VIJ11,2010-10-26 13:30,26,28.24,28.25,28.15,28.2,33
VIJ11,2010-10-26 14:00,26,28.2,28.25,28.15,28.25,18
VIJ11,2010-10-26 14:30,26,28.2,28.25,28.2,28.2,41
VIJ11,2010-10-26 15:00,26,28.2,28.3,28.2,28.25,64
VIJ11,2010-10-27 08:30,27,28.45,28.6,28.45,28.45,21
VIJ11,2010-10-27 09:00,27,28.45,28.65,28.45,28.65,68
VIJ11,2010-10-27 09:30,27,28.65,28.7,28.6,28.67,33
VIJ11,2010-10-27 10:00,27,28.68,28.75,28.55,28.55,67
VIJ11,2010-10-27 10:30,27,28.55,28.55,28.45,28.45,60
VIJ11,2010-10-27 11:00,27,28.45,28.5,28.4,28.4,24
VIJ11,2010-10-27 11:30,27,28.45,28.45,28.45,28.45,5
VIJ11,2010-10-27 12:00,27,28.4,28.46,28.4,28.4,12
VIJ11,2010-10-27 12:30,27,28.48,28.48,28.4,28.45,15
VIJ11,2010-10-27 13:00,27,28.4,28.4,28.35,28.4,50
VIJ11,2010-10-27 13:30,27,28.3,28.31,28.3,28.3,13
VIJ11,2010-10-27 14:00,27,28.25,28.3,28.2,28.2,75
VIJ11,2010-10-27 14:30,27,28.25,28.25,28.1,28.15,71
VIJ11,2010-10-27 15:00,27,28.24,28.35,28.24,28.35,32
VIJ11,2010-10-28 08:30,28,27.9,28,27.85,27.95,33
VIJ11,2010-10-28 09:00,28,27.95,28.2,27.95,28.2,50
VIJ11,2010-10-28 09:30,28,28.2,28.25,28.1,28.15,36
VIJ11,2010-10-28 10:00,28,28.1,28.1,28.1,28.1,1
VIJ11,2010-10-28 10:30,28,28.05,28.1,28.05,28.1,9
VIJ11,2010-10-28 11:00,28,28.15,28.2,28.1,28.15,35
VIJ11,2010-10-28 11:30,28,28.2,28.2,28.15,28.15,22
VIJ11,2010-10-28 12:00,28,28.2,28.2,28.05,28.05,27
VIJ11,2010-10-28 12:30,28,28.05,28.1,28.05,28.1,10
VIJ11,2010-10-28 13:00,28,28.05,28.07,28,28.05,59
VIJ11,2010-10-28 13:30,28,28,28.05,28,28.05,11
VIJ11,2010-10-28 14:00,28,28.05,28.15,28,28.1,99
VIJ11,2010-10-28 14:30,28,28.1,28.1,27.95,28.05,88
VIJ11,2010-10-28 15:00,28,28.1,28.1,28.05,28.05,20
VIJ11,2010-10-29 08:30,29,28.05,28.2,27.93,28.15,127
VIJ11,2010-10-29 09:00,29,28.15,28.2,28.05,28.1,11
VIJ11,2010-10-29 09:30,29,28.15,28.2,28.1,28.1,31
VIJ11,2010-10-29 10:00,29,28,28,27.9,27.95,65
VIJ11,2010-10-29 10:30,29,27.95,28,27.95,28,26
VIJ11,2010-10-29 11:00,29,27.9,27.95,27.8,27.85,16
VIJ11,2010-10-29 11:30,29,27.8,27.9,27.8,27.9,7
VIJ11,2010-10-29 12:00,29,27.9,28,27.9,27.9,29
VIJ11,2010-10-29 12:30,29,27.95,27.95,27.9,27.9,5
VIJ11,2010-10-29 13:00,29,27.9,27.95,27.9,27.95,2
VIJ11,2010-10-29 13:30,29,27.95,28,27.95,27.95,18
VIJ11,2010-10-29 14:00,29,27.95,28,27.95,28,17
VIJ11,2010-10-29 14:30,29,27.95,28.03,27.9,28,56
VIJ11,2010-10-29 15:00,29,28,28,27.95,28,14
VIJ11,2010-11-01 08:30,1,27.75,27.75,27.6,27.75,39
VIJ11,2010-11-01 09:00,1,27.65,27.65,27.55,27.55,11
VIJ11,2010-11-01 09:30,1,27.65,27.65,27.6,27.6,11
VIJ11,2010-11-01 10:00,1,27.65,27.75,27.65,27.75,13
VIJ11,2010-11-01 10:30,1,27.75,27.8,27.75,27.8,5
VIJ11,2010-11-01 11:00,1,27.75,27.75,27.75,27.75,1
VIJ11,2010-11-01 11:30,1,27.65,27.75,27.65,27.75,3
VIJ11,2010-11-01 12:00,1,27.8,27.8,27.76,27.8,17
VIJ11,2010-11-01 12:30,1,27.8,27.8,27.8,27.8,16
VIJ11,2010-11-01 13:30,1,27.8,28,27.79,28,30
VIJ11,2010-11-01 14:00,1,28,28.15,28,28.01,24
VIJ11,2010-11-01 14:30,1,28,28,27.9,27.9,29
VIJ11,2010-11-01 15:00,1,27.95,27.96,27.95,27.95,8
VIJ11,2010-11-02 08:30,2,27.8,27.8,27.65,27.65,31
VIJ11,2010-11-02 09:00,2,27.75,27.75,27.75,27.75,11
VIJ11,2010-11-02 09:30,2,27.71,27.75,27.71,27.75,6
VIJ11,2010-11-02 10:00,2,27.7,27.7,27.7,27.7,5
VIJ11,2010-11-02 11:00,2,27.66,27.7,27.66,27.7,8
VIJ11,2010-11-02 11:30,2,27.7,27.7,27.6,27.6,9
VIJ11,2010-11-02 12:00,2,27.6,27.6,27.54,27.54,24
VIJ11,2010-11-02 13:00,2,27.5,27.52,27.49,27.5,14
VIJ11,2010-11-02 13:30,2,27.55,27.55,27.55,27.55,8
VIJ11,2010-11-02 14:00,2,27.5,27.5,27.5,27.5,1
VIJ11,2010-11-02 14:30,2,27.5,27.61,27.5,27.6,61
VIJ11,2010-11-02 15:00,2,27.55,27.55,27.5,27.5,29
VIJ11,2010-11-03 08:30,3,27.65,27.65,27.5,27.55,51
VIJ11,2010-11-03 09:00,3,27.55,27.6,27.55,27.55,16
VIJ11,2010-11-03 09:30,3,27.55,27.62,27.55,27.62,13
VIJ11,2010-11-03 10:00,3,27.7,27.7,27.7,27.7,8
VIJ11,2010-11-03 10:30,3,27.66,27.7,27.65,27.65,8
VIJ11,2010-11-03 11:00,3,27.7,27.7,27.7,27.7,4
VIJ11,2010-11-03 11:30,3,27.65,27.7,27.65,27.65,9
VIJ11,2010-11-03 12:30,3,27.6,27.6,27.6,27.6,1
VIJ11,2010-11-03 13:00,3,27.6,27.7,27.25,27.6,75
VIJ11,2010-11-03 13:30,3,27.6,27.6,27,27,73
VIJ11,2010-11-03 14:00,3,26.95,26.95,26.35,26.55,171
VIJ11,2010-11-03 14:30,3,26.65,26.7,26.6,26.65,21
VIJ11,2010-11-03 15:00,3,26.61,26.65,26.55,26.65,134
VIJ11,2010-11-04 08:30,4,26.25,26.25,25.75,25.75,86
VIJ11,2010-11-04 09:00,4,25.75,25.8,25.25,25.25,147
VIJ11,2010-11-04 09:30,4,25.35,25.6,25.35,25.55,57
VIJ11,2010-11-04 10:00,4,25.55,25.7,25.46,25.7,139
VIJ11,2010-11-04 10:30,4,25.7,25.71,25.6,25.7,77
VIJ11,2010-11-04 11:00,4,25.75,25.75,25.7,25.75,45
VIJ11,2010-11-04 11:30,4,25.7,25.7,25.7,25.7,44
VIJ11,2010-11-04 12:00,4,25.71,25.72,25.7,25.72,12
VIJ11,2010-11-04 12:30,4,25.74,25.8,25.74,25.75,26
VIJ11,2010-11-04 13:00,4,25.8,25.85,25.75,25.75,16
VIJ11,2010-11-04 13:30,4,25.8,25.8,25.75,25.8,44
VIJ11,2010-11-04 14:00,4,25.85,25.85,25.75,25.75,112
VIJ11,2010-11-04 14:30,4,25.76,25.85,25.7,25.7,101
VIJ11,2010-11-04 15:00,4,25.8,25.8,25.8,25.8,12
VIJ11,2010-11-05 08:30,5,25.8,25.8,25.7,25.75,88
VIJ11,2010-11-05 09:00,5,25.75,25.75,25.6,25.6,27
VIJ11,2010-11-05 09:30,5,25.6,25.6,25.5,25.5,26
VIJ11,2010-11-05 10:00,5,25.55,25.55,25.53,25.55,25
VIJ11,2010-11-05 10:30,5,25.6,25.7,25.6,25.65,53
VIJ11,2010-11-05 11:00,5,25.7,25.75,25.7,25.75,22
VIJ11,2010-11-05 11:30,5,25.7,25.74,25.7,25.7,20
VIJ11,2010-11-05 12:00,5,25.7,25.7,25.68,25.68,19
VIJ11,2010-11-05 12:30,5,25.7,25.8,25.7,25.75,28
VIJ11,2010-11-05 13:00,5,25.8,25.9,25.8,25.9,6
VIJ11,2010-11-05 13:30,5,25.8,25.8,25.8,25.8,27
VIJ11,2010-11-05 14:30,5,25.85,25.95,25.85,25.85,68
VIJ11,2010-11-05 15:00,5,25.85,25.85,25.75,25.8,54
VIJ11,2010-11-08 08:30,8,26,26.45,26,26.3,171
VIJ11,2010-11-08 09:00,8,26.35,26.35,26.1,26.15,55
VIJ11,2010-11-08 09:30,8,26.25,26.25,26.1,26.25,46
VIJ11,2010-11-08 10:00,8,26.25,26.25,26.15,26.2,29
VIJ11,2010-11-08 10:30,8,26.15,26.15,26.05,26.05,76
VIJ11,2010-11-08 11:00,8,26.05,26.05,25.97,25.98,22
VIJ11,2010-11-08 11:30,8,26,26.1,26,26.05,26
VIJ11,2010-11-08 12:00,8,26.05,26.07,26.05,26.07,8
VIJ11,2010-11-08 12:30,8,26.05,26.05,26.05,26.05,2
VIJ11,2010-11-08 13:00,8,26,26.02,26,26.02,21
VIJ11,2010-11-08 13:30,8,26.05,26.06,26.05,26.05,6
VIJ11,2010-11-08 14:00,8,26.05,26.1,26.05,26.1,15
VIJ11,2010-11-08 14:30,8,26.05,26.1,26,26.04,35
VIJ11,2010-11-08 15:00,8,26.05,26.05,26,26.05,95
VIJ11,2010-11-09 08:30,9,25.9,26,25.85,25.85,50
VIJ11,2010-11-09 09:00,9,25.9,25.9,25.75,25.75,19
VIJ11,2010-11-09 09:30,9,25.75,25.95,25.7,25.8,49
VIJ11,2010-11-09 10:00,9,25.9,25.95,25.9,25.9,40
VIJ11,2010-11-09 10:30,9,25.95,25.95,25.95,25.95,7
VIJ11,2010-11-09 11:00,9,26,26,25.95,25.95,50
VIJ11,2010-11-09 11:30,9,25.91,25.91,25.91,25.91,1
VIJ11,2010-11-09 12:00,9,25.9,26,25.9,26,11
VIJ11,2010-11-09 12:30,9,26,26.14,26,26.1,17
VIJ11,2010-11-09 13:00,9,26.05,26.05,26.05,26.05,2
VIJ11,2010-11-09 13:30,9,26.05,26.05,25.9,26.05,12
VIJ11,2010-11-09 14:00,9,26.05,26.2,26.05,26.2,57
VIJ11,2010-11-09 14:30,9,26.2,26.45,26.15,26.45,101
VIJ11,2010-11-09 15:00,9,26.35,26.37,26.25,26.3,26
VIJ11,2010-11-10 08:30,10,26.25,26.5,26.2,26.45,22
VIJ11,2010-11-10 09:00,10,26.5,26.65,26.45,26.65,29
VIJ11,2010-11-10 09:30,10,26.6,26.65,26.5,26.6,35
VIJ11,2010-11-10 10:00,10,26.6,26.7,26.6,26.65,66
VIJ11,2010-11-10 10:30,10,26.55,26.55,26.5,26.5,27
VIJ11,2010-11-10 11:00,10,26.5,26.7,26.5,26.7,52
VIJ11,2010-11-10 11:30,10,26.71,26.75,26.59,26.6,46
VIJ11,2010-11-10 12:00,10,26.6,26.61,26.5,26.55,148
VIJ11,2010-11-10 12:30,10,26.55,26.6,26.55,26.55,33
VIJ11,2010-11-10 13:00,10,26.5,26.5,26.45,26.5,35
VIJ11,2010-11-10 13:30,10,26.55,26.6,26.5,26.55,10
VIJ11,2010-11-10 14:00,10,26.55,26.6,26.55,26.55,24
VIJ11,2010-11-10 14:30,10,26.5,26.51,26.35,26.35,56
VIJ11,2010-11-10 15:00,10,26.4,26.4,26.3,26.3,45
VIJ11,2010-11-11 08:30,11,26.76,26.77,26.65,26.65,98
VIJ11,2010-11-11 09:00,11,26.75,26.75,26.65,26.65,70
VIJ11,2010-11-11 09:30,11,26.7,26.7,26.65,26.65,34
VIJ11,2010-11-11 10:00,11,26.7,26.8,26.63,26.8,55
VIJ11,2010-11-11 10:30,11,26.7,26.75,26.7,26.75,5
VIJ11,2010-11-11 11:00,11,26.6,26.6,26.6,26.6,27
VIJ11,2010-11-11 11:30,11,26.6,26.63,26.55,26.6,27
VIJ11,2010-11-11 12:00,11,26.62,26.62,26.6,26.6,5
VIJ11,2010-11-11 12:30,11,26.65,26.65,26.6,26.6,47
VIJ11,2010-11-11 13:00,11,26.6,26.6,26.55,26.6,12
VIJ11,2010-11-11 13:30,11,26.55,26.6,26.55,26.6,44
VIJ11,2010-11-11 14:00,11,26.6,26.6,26.5,26.5,6
VIJ11,2010-11-11 14:30,11,26.6,26.65,26.5,26.6,24
VIJ11,2010-11-11 15:00,11,26.6,26.6,26.6,26.6,9
VIJ11,2010-11-12 08:30,12,26.9,26.95,26.7,26.7,47
VIJ11,2010-11-12 09:00,12,26.8,26.95,26.75,26.95,31
VIJ11,2010-11-12 09:30,12,26.95,27.15,26.95,27.1,38
VIJ11,2010-11-12 10:00,12,27.15,27.25,27.15,27.2,52
VIJ11,2010-11-12 10:30,12,27.15,27.2,27.1,27.2,33
VIJ11,2010-11-12 11:00,12,27.2,27.35,27.2,27.35,11
VIJ11,2010-11-12 11:30,12,27.3,27.55,27.2,27.45,80
VIJ11,2010-11-12 12:00,12,27.5,27.55,27.45,27.45,35
VIJ11,2010-11-12 12:30,12,27.45,27.45,27.3,27.4,6
VIJ11,2010-11-12 13:00,12,27.35,27.36,27.25,27.36,22
VIJ11,2010-11-12 13:30,12,27.45,27.45,27.33,27.33,45
VIJ11,2010-11-12 14:00,12,27.35,27.4,27.3,27.4,55
VIJ11,2010-11-12 14:30,12,27.45,27.5,27.37,27.4,59
VIJ11,2010-11-12 15:00,12,27.38,27.45,27.35,27.4,84
VIJ11,2010-11-15 08:30,15,27.17,27.17,26.9,27.05,18
VIJ11,2010-11-15 09:00,15,27.05,27.15,26.99,27,63
VIJ11,2010-11-15 09:30,15,27.01,27.05,26.95,26.95,27
VIJ11,2010-11-15 10:00,15,27,27,26.95,26.95,22
VIJ11,2010-11-15 10:30,15,26.9,26.9,26.9,26.9,1
VIJ11,2010-11-15 11:00,15,26.8,26.85,26.8,26.8,11
VIJ11,2010-11-15 11:30,15,26.8,26.8,26.8,26.8,8
VIJ11,2010-11-15 12:00,15,26.85,26.85,26.8,26.8,5
VIJ11,2010-11-15 12:30,15,26.85,26.85,26.8,26.85,7
VIJ11,2010-11-15 13:00,15,26.9,26.9,26.86,26.9,15
VIJ11,2010-11-15 13:30,15,26.9,26.9,26.9,26.9,7
VIJ11,2010-11-15 14:00,15,26.95,27,26.9,26.9,41
VIJ11,2010-11-15 14:30,15,26.95,27.09,26.95,27.05,53
VIJ11,2010-11-15 15:00,15,27.05,27.05,27,27.03,79
VIJ11,2010-11-16 08:30,16,27.5,27.5,26.9,27.4,402
VIJ11,2010-11-16 09:00,16,27.41,27.45,27.25,27.35,59
VIJ11,2010-11-16 09:30,16,27.45,27.55,27.4,27.45,80
VIJ11,2010-11-16 10:00,16,27.5,27.85,27.5,27.85,88
VIJ11,2010-11-16 10:30,16,27.83,28.08,27.8,27.95,54
VIJ11,2010-11-16 11:00,16,27.95,27.95,27.85,27.95,117
VIJ11,2010-11-16 11:30,16,27.97,28,27.9,28,57
VIJ11,2010-11-16 12:00,16,27.95,28,27.9,27.9,15
VIJ11,2010-11-16 12:30,16,27.9,27.95,27.85,27.85,23
VIJ11,2010-11-16 13:00,16,27.85,27.9,27.85,27.9,16
VIJ11,2010-11-16 13:30,16,27.9,28,27.9,27.9,15
VIJ11,2010-11-16 14:00,16,27.9,28,27.89,28,11
VIJ11,2010-11-16 14:30,16,28,28,27.75,27.8,85
VIJ11,2010-11-16 15:00,16,27.8,27.8,27.7,27.75,16
VIJ11,2010-11-17 08:30,17,27.75,27.75,27.4,27.44,333
VIJ11,2010-11-17 09:00,17,27.4,27.4,27.1,27.25,62
VIJ11,2010-11-17 09:30,17,27.25,27.27,27.2,27.2,28
VIJ11,2010-11-17 10:00,17,27.25,27.3,27.25,27.25,10
VIJ11,2010-11-17 10:30,17,27.25,27.25,27.2,27.2,37
VIJ11,2010-11-17 11:00,17,27.2,27.25,27.2,27.25,25
VIJ11,2010-11-17 11:30,17,27.3,27.3,27.25,27.3,35
VIJ11,2010-11-17 12:00,17,27.31,27.31,27.3,27.3,6
VIJ11,2010-11-17 12:30,17,27.2,27.3,27.2,27.3,31
VIJ11,2010-11-17 13:00,17,27.25,27.25,27.25,27.25,10
VIJ11,2010-11-17 13:30,17,27.25,27.25,27.25,27.25,1
VIJ11,2010-11-17 14:00,17,27.25,27.5,27.25,27.5,54
VIJ11,2010-11-17 14:30,17,27.45,27.45,27.4,27.45,91
VIJ11,2010-11-17 15:00,17,27.5,27.5,27.35,27.4,80
VIJ11,2010-11-18 08:30,18,27.03,27.03,26.5,26.55,47
VIJ11,2010-11-18 09:00,18,26.55,26.55,26.4,26.45,153
VIJ11,2010-11-18 09:30,18,26.45,26.55,26.4,26.55,42
VIJ11,2010-11-18 10:00,18,26.5,26.7,26.5,26.65,66
VIJ11,2010-11-18 10:30,18,26.6,26.6,26.6,26.6,22
VIJ11,2010-11-18 11:00,18,26.6,26.6,26.6,26.6,3
VIJ11,2010-11-18 11:30,18,26.6,26.6,26.55,26.6,17
VIJ11,2010-11-18 12:00,18,26.55,26.55,26.55,26.55,46
VIJ11,2010-11-18 12:30,18,26.55,26.6,26.5,26.55,51
VIJ11,2010-11-18 13:00,18,26.54,26.55,26.5,26.53,64
VIJ11,2010-11-18 13:30,18,26.55,26.55,26.53,26.55,27
VIJ11,2010-11-18 14:00,18,26.55,26.6,26.5,26.6,41
VIJ11,2010-11-18 14:30,18,26.65,26.7,26.55,26.65,139
VIJ11,2010-11-18 15:00,18,26.6,26.75,26.55,26.6,51
VIJ11,2010-11-19 08:30,19,26.85,27.11,26.7,27.05,109
VIJ11,2010-11-19 09:00,19,27.1,27.15,27,27.15,64
VIJ11,2010-11-19 09:30,19,27.1,27.1,26.9,26.9,30
VIJ11,2010-11-19 10:00,19,26.9,26.9,26.85,26.85,32
VIJ11,2010-11-19 10:30,19,26.8,26.8,26.7,26.7,13
VIJ11,2010-11-19 11:00,19,26.73,26.73,26.7,26.7,9
VIJ11,2010-11-19 11:30,19,26.72,26.72,26.65,26.65,13
VIJ11,2010-11-19 12:00,19,26.7,26.7,26.5,26.5,24
VIJ11,2010-11-19 12:30,19,26.5,26.6,26.5,26.6,10
VIJ11,2010-11-19 13:00,19,26.57,26.57,26.49,26.55,15
VIJ11,2010-11-19 13:30,19,26.55,26.55,26.45,26.45,112
VIJ11,2010-11-19 14:00,19,26.51,26.6,26.51,26.55,30
VIJ11,2010-11-19 14:30,19,26.6,26.6,26.48,26.5,54
VIJ11,2010-11-19 15:00,19,26.55,26.55,26.4,26.5,75
VIJ11,2010-11-22 08:30,22,26.7,26.85,26.4,26.4,165
VIJ11,2010-11-22 09:00,22,26.4,26.5,26.4,26.5,141
VIJ11,2010-11-22 09:30,22,26.5,26.6,26.5,26.55,126
VIJ11,2010-11-22 10:00,22,26.55,26.65,26.5,26.53,71
VIJ11,2010-11-22 10:30,22,26.53,26.54,26.45,26.45,52
VIJ11,2010-11-22 11:00,22,26.5,26.6,26.5,26.6,118
VIJ11,2010-11-22 11:30,22,26.6,26.75,26.6,26.6,133
VIJ11,2010-11-22 12:00,22,26.64,26.66,26.6,26.6,36
VIJ11,2010-11-22 12:30,22,26.6,26.6,26.54,26.55,36
VIJ11,2010-11-22 13:00,22,26.5,26.54,26.42,26.45,45
VIJ11,2010-11-22 13:30,22,26.45,26.45,26.3,26.35,58
VIJ11,2010-11-22 14:00,22,26.3,26.4,26.3,26.4,19
VIJ11,2010-11-22 14:30,22,26.38,26.38,26.2,26.2,28
VIJ11,2010-11-22 15:00,22,26.2,26.25,26.2,26.25,34
VIJ11,2010-11-23 08:30,23,26.85,27.1,26.8,27.1,179
VIJ11,2010-11-23 09:00,23,27.15,27.15,27,27.11,73
VIJ11,2010-11-23 09:30,23,27.1,27.1,26.95,27,74
VIJ11,2010-11-23 10:00,23,26.95,27,26.94,26.99,44
VIJ11,2010-11-23 10:30,23,27.01,27.05,26.95,26.95,8
VIJ11,2010-11-23 11:00,23,27,27,26.9,26.95,37
VIJ11,2010-11-23 11:30,23,26.95,26.95,26.8,26.8,28
VIJ11,2010-11-23 12:00,23,26.8,26.9,26.8,26.9,22
VIJ11,2010-11-23 12:30,23,26.85,26.9,26.85,26.9,19
VIJ11,2010-11-23 13:00,23,26.85,26.94,26.85,26.94,10
VIJ11,2010-11-23 13:30,23,26.87,26.93,26.87,26.9,13
VIJ11,2010-11-23 14:00,23,26.82,26.85,26.8,26.8,7
VIJ11,2010-11-23 14:30,23,26.8,26.8,26.73,26.75,134
VIJ11,2010-11-23 15:00,23,26.73,26.9,26.73,26.8,100
VIJ11,2010-11-24 08:30,24,26.46,26.65,26.35,26.45,50
VIJ11,2010-11-24 09:00,24,26.45,26.55,26.4,26.4,59
VIJ11,2010-11-24 09:30,24,26.4,26.4,26.35,26.35,38
VIJ11,2010-11-24 10:00,24,26.4,26.4,26.4,26.4,129
VIJ11,2010-11-24 10:30,24,26.4,26.4,26.35,26.4,15
VIJ11,2010-11-24 11:00,24,26.35,26.35,26.35,26.35,76
VIJ11,2010-11-24 11:30,24,26.35,26.35,26.3,26.3,23
VIJ11,2010-11-24 12:00,24,26.3,26.3,26.3,26.3,4
VIJ11,2010-11-24 12:30,24,26.3,26.35,26.3,26.35,8
VIJ11,2010-11-24 13:00,24,26.35,26.5,26.35,26.5,6
VIJ11,2010-11-24 13:30,24,26.45,26.5,26.45,26.45,8
VIJ11,2010-11-24 14:00,24,26.47,26.47,26.4,26.4,23
VIJ11,2010-11-24 14:30,24,26.4,26.4,26.35,26.4,21
VIJ11,2010-11-24 15:00,24,26.4,26.45,26.38,26.45,94
VIJ11,2010-11-26 08:30,26,26.75,26.8,26.7,26.75,55
VIJ11,2010-11-26 09:00,26,26.75,26.75,26.7,26.75,56
VIJ11,2010-11-26 09:30,26,26.75,26.9,26.75,26.9,12
VIJ11,2010-11-26 10:00,26,26.9,27,26.9,27,39
VIJ11,2010-11-26 10:30,26,27,27.1,27,27.05,45
VIJ11,2010-11-26 11:00,26,27.05,27.1,27,27,66
VIJ11,2010-11-26 11:30,26,27,27.05,27,27.05,38
VIJ11,2010-11-26 12:00,26,27,27.23,27,27.15,116
VIJ11,2010-11-29 08:30,29,27.25,27.65,27.2,27.55,222
VIJ11,2010-11-29 09:00,29,27.55,27.75,27.49,27.5,231
VIJ11,2010-11-29 09:30,29,27.55,27.55,27.35,27.5,64
VIJ11,2010-11-29 10:00,29,27.55,27.55,27.4,27.45,30
VIJ11,2010-11-29 10:30,29,27.45,27.65,27.45,27.6,64
VIJ11,2010-11-29 11:00,29,27.55,27.55,27.45,27.45,10
VIJ11,2010-11-29 11:30,29,27.45,27.45,27.45,27.45,14
VIJ11,2010-11-29 12:00,29,27.45,27.45,27.44,27.44,4
VIJ11,2010-11-29 12:30,29,27.5,27.5,27.45,27.5,12
VIJ11,2010-11-29 13:00,29,27.45,27.5,27.35,27.35,17
VIJ11,2010-11-29 13:30,29,27.3,27.3,27.1,27.1,50
VIJ11,2010-11-29 14:00,29,27.1,27.15,27,27.05,89
VIJ11,2010-11-29 14:30,29,27.05,27.15,27,27.15,74
VIJ11,2010-11-29 15:00,29,27.15,27.2,27.1,27.15,46
VIJ11,2010-11-30 08:30,30,27.65,27.8,27.4,27.68,432
VIJ11,2010-11-30 09:00,30,27.65,27.85,27.6,27.6,75
VIJ11,2010-11-30 09:30,30,27.55,27.85,27.55,27.75,78
VIJ11,2010-11-30 10:00,30,27.75,27.85,27.75,27.8,32
VIJ11,2010-11-30 10:30,30,27.76,27.8,27.7,27.76,121
VIJ11,2010-11-30 11:00,30,27.75,27.82,27.75,27.82,38
VIJ11,2010-11-30 11:30,30,27.8,27.85,27.75,27.75,132
VIJ11,2010-11-30 12:00,30,27.7,27.7,27.15,27.6,397
VIJ11,2010-11-30 12:30,30,27.55,27.7,27.5,27.65,148
VIJ11,2010-11-30 13:00,30,27.65,27.9,27.65,27.9,47
VIJ11,2010-11-30 13:30,30,27.9,27.95,27.85,27.87,153
VIJ11,2010-11-30 14:00,30,27.9,27.95,27.88,27.95,92
VIJ11,2010-11-30 14:30,30,27.9,28.1,27.9,28.1,190
VIJ11,2010-11-30 15:00,30,28.15,28.15,28,28,117
VIJ11,2010-12-01 08:30,1,27.25,27.25,26.95,27.06,141
VIJ11,2010-12-01 09:00,1,27.1,27.25,27.1,27.2,62
VIJ11,2010-12-01 09:30,1,27.2,27.25,27.15,27.15,129
VIJ11,2010-12-01 10:00,1,27.2,27.2,27.15,27.15,16
VIJ11,2010-12-01 10:30,1,27.2,27.2,27,27,40
VIJ11,2010-12-01 11:00,1,27,27.25,27,27.1,51
VIJ11,2010-12-01 11:30,1,27.1,27.15,27.1,27.15,68
VIJ11,2010-12-01 12:00,1,27.15,27.16,27.1,27.16,8
VIJ11,2010-12-01 12:30,1,27.2,27.2,27.1,27.15,24
VIJ11,2010-12-01 13:00,1,27.2,27.25,27.2,27.25,50
VIJ11,2010-12-01 13:30,1,27.25,27.26,27.2,27.2,27
VIJ11,2010-12-01 14:00,1,27.3,27.3,27.25,27.25,12
VIJ11,2010-12-01 14:30,1,27.3,27.45,27.25,27.35,56
VIJ11,2010-12-01 15:00,1,27.45,27.5,27.3,27.5,55
VIJ11,2010-12-02 08:30,2,27.3,27.3,26.9,26.9,81
VIJ11,2010-12-02 09:00,2,26.85,26.85,26.55,26.6,203
VIJ11,2010-12-02 09:30,2,26.55,26.55,26.35,26.5,124
VIJ11,2010-12-02 10:00,2,26.5,26.5,26.35,26.37,62
VIJ11,2010-12-02 10:30,2,26.4,26.4,26.3,26.35,52
VIJ11,2010-12-02 11:00,2,26.4,26.4,26.4,26.4,1
VIJ11,2010-12-02 11:30,2,26.4,26.45,26.35,26.4,42
VIJ11,2010-12-02 12:00,2,26.37,26.4,26.36,26.36,37
VIJ11,2010-12-02 12:30,2,26.4,26.4,26.35,26.35,12
VIJ11,2010-12-02 13:00,2,26.35,26.4,26.3,26.4,67
VIJ11,2010-12-02 13:30,2,26.45,26.5,26.4,26.5,38
VIJ11,2010-12-02 14:00,2,26.55,26.55,26.5,26.5,20
VIJ11,2010-12-02 14:30,2,26.5,26.51,26.4,26.4,88
VIJ11,2010-12-02 15:00,2,26.4,26.45,26.3,26.4,164
VIJ11,2010-12-03 08:30,3,26.7,26.7,26.15,26.2,151
VIJ11,2010-12-03 09:00,3,26.05,26.15,25.95,26.1,56
VIJ11,2010-12-03 09:30,3,26.16,26.16,26.05,26.05,36
VIJ11,2010-12-03 10:00,3,26,26.05,26,26.05,15
VIJ11,2010-12-03 10:30,3,26.05,26.1,26,26.1,11
VIJ11,2010-12-03 11:00,3,26.1,26.11,26.1,26.11,2
VIJ11,2010-12-03 11:30,3,26.05,26.05,26,26,28
VIJ11,2010-12-03 12:00,3,26,26,25.95,25.95,28
VIJ11,2010-12-03 12:30,3,26,26.05,26,26.05,12
VIJ11,2010-12-03 13:00,3,26.05,26.05,26,26,78
VIJ11,2010-12-03 13:30,3,26,26.1,25.95,26,89
VIJ11,2010-12-03 14:00,3,25.95,26,25.95,26,29
VIJ11,2010-12-03 14:30,3,25.95,26,25.75,25.85,130
VIJ11,2010-12-03 15:00,3,25.8,25.85,25.75,25.85,58
VIJ11,2010-12-06 08:30,6,25.85,25.9,25.85,25.85,32
VIJ11,2010-12-06 09:00,6,25.8,25.85,25.7,25.7,129
VIJ11,2010-12-06 09:30,6,25.65,25.75,25.65,25.7,102
VIJ11,2010-12-06 10:00,6,25.7,25.75,25.7,25.7,25
VIJ11,2010-12-06 10:30,6,25.7,25.75,25.68,25.7,37
VIJ11,2010-12-06 11:00,6,25.69,25.7,25.69,25.7,24
VIJ11,2010-12-06 11:30,6,25.7,25.7,25.65,25.7,24
VIJ11,2010-12-06 12:00,6,25.65,25.65,25.6,25.6,47
VIJ11,2010-12-06 12:30,6,25.6,25.6,25.48,25.5,149
VIJ11,2010-12-06 13:00,6,25.5,25.5,25.5,25.5,12
VIJ11,2010-12-06 13:30,6,25.5,25.55,25.5,25.5,11
VIJ11,2010-12-06 14:00,6,25.5,25.5,25.5,25.5,21
VIJ11,2010-12-06 14:30,6,25.48,25.55,25.48,25.55,69
VIJ11,2010-12-06 15:00,6,25.58,25.6,25.57,25.6,26
VIJ11,2010-12-07 08:30,7,25.15,25.35,25.1,25.3,55
VIJ11,2010-12-07 09:00,7,25.35,25.45,25.2,25.25,223
VIJ11,2010-12-07 09:30,7,25.35,25.35,25.15,25.18,143
VIJ11,2010-12-07 10:00,7,25.18,25.6,25.17,25.23,149
VIJ11,2010-12-07 10:30,7,25.24,25.24,25.15,25.2,15
VIJ11,2010-12-07 11:00,7,25.2,25.25,25.2,25.25,51
VIJ11,2010-12-07 11:30,7,25.2,25.2,25.15,25.15,45
VIJ11,2010-12-07 12:00,7,25.1,25.15,25.1,25.1,17
VIJ11,2010-12-07 12:30,7,25.15,25.15,25.1,25.15,11
VIJ11,2010-12-07 13:00,7,25.1,25.15,25.1,25.1,7
VIJ11,2010-12-07 13:30,7,25.05,25.2,24.95,25.2,113
VIJ11,2010-12-07 14:00,7,25.2,25.25,25.15,25.2,359
VIJ11,2010-12-07 14:30,7,25.2,25.4,25.1,25.4,165
VIJ11,2010-12-07 15:00,7,25.4,25.55,25.2,25.55,332
VIJ11,2010-12-08 08:30,8,25.4,25.4,25.1,25.23,94
VIJ11,2010-12-08 09:00,8,25.2,25.45,25.2,25.4,100
VIJ11,2010-12-08 09:30,8,25.4,25.45,25.35,25.36,169
VIJ11,2010-12-08 10:00,8,25.4,25.4,25.25,25.3,50
VIJ11,2010-12-08 10:30,8,25.3,25.3,25.2,25.2,44
VIJ11,2010-12-08 11:00,8,25.21,25.22,25.2,25.2,71
VIJ11,2010-12-08 11:30,8,25.15,25.2,25.15,25.2,39
VIJ11,2010-12-08 12:00,8,25.15,25.15,25.05,25.1,22
VIJ11,2010-12-08 12:30,8,25.1,25.12,25.05,25.05,36
VIJ11,2010-12-08 13:00,8,25.05,25.05,25,25,13
VIJ11,2010-12-08 13:30,8,25,25,24.94,24.94,84
VIJ11,2010-12-08 14:00,8,25,25,24.95,24.95,56
VIJ11,2010-12-08 14:30,8,25,25.1,24.92,25.1,94
VIJ11,2010-12-08 15:00,8,25.05,25.05,24.95,25,136
VIJ11,2010-12-09 08:30,9,24.85,24.95,24.8,24.85,65
VIJ11,2010-12-09 09:00,9,24.8,24.95,24.8,24.9,83
VIJ11,2010-12-09 09:30,9,24.9,25.1,24.87,25,131
VIJ11,2010-12-09 10:00,9,24.95,25,24.95,25,28
VIJ11,2010-12-09 10:30,9,25,25.1,25,25,41
VIJ11,2010-12-09 11:00,9,25,25,24.95,24.98,45
VIJ11,2010-12-09 11:30,9,25,25,24.9,24.9,31
VIJ11,2010-12-09 12:00,9,24.91,24.95,24.9,24.9,34
VIJ11,2010-12-09 12:30,9,24.95,24.97,24.9,24.9,34
VIJ11,2010-12-09 13:00,9,24.9,24.95,24.88,24.88,28
VIJ11,2010-12-09 13:30,9,24.9,24.92,24.85,24.85,21
VIJ11,2010-12-09 14:00,9,24.85,24.85,24.8,24.8,25
VIJ11,2010-12-09 14:30,9,24.8,24.85,24.8,24.85,42
VIJ11,2010-12-09 15:00,9,24.82,24.82,24.7,24.7,162
VIJ11,2010-12-10 07:30,10,24.65,24.65,24.6,24.6,2
VIJ11,2010-12-10 08:00,10,24.65,24.65,24.6,24.6,3
VIJ11,2010-12-10 08:30,10,24.63,24.68,24.55,24.65,107
VIJ11,2010-12-10 09:00,10,24.6,24.7,24.55,24.55,88
VIJ11,2010-12-10 09:30,10,24.55,24.6,24.55,24.55,49
VIJ11,2010-12-10 10:00,10,24.5,24.55,24.43,24.5,122
VIJ11,2010-12-10 10:30,10,24.47,24.5,24.4,24.4,118
VIJ11,2010-12-10 11:00,10,24.4,24.4,24.3,24.36,21
VIJ11,2010-12-10 11:30,10,24.35,24.35,24.25,24.35,16
VIJ11,2010-12-10 12:00,10,24.3,24.3,24.25,24.25,30
VIJ11,2010-12-10 12:30,10,24.2,24.25,24.2,24.2,41
VIJ11,2010-12-10 13:00,10,24.15,24.15,24.1,24.15,67
VIJ11,2010-12-10 13:30,10,24.15,24.2,24.1,24.15,27
VIJ11,2010-12-10 14:00,10,24.15,24.25,24.15,24.2,64
VIJ11,2010-12-10 14:30,10,24.15,24.25,24.14,24.25,37
VIJ11,2010-12-10 15:00,10,24.25,24.25,24.2,24.2,126
VIJ11,2010-12-13 08:30,13,24.1,24.15,23.98,24.05,49
VIJ11,2010-12-13 09:00,13,24.1,24.1,23.95,24.05,165
VIJ11,2010-12-13 09:30,13,24.05,24.1,23.95,24,74
VIJ11,2010-12-13 10:00,13,24,24,24,24,8
VIJ11,2010-12-13 10:30,13,24.05,24.05,23.95,23.95,27
VIJ11,2010-12-13 11:00,13,24,24,23.95,24,30
VIJ11,2010-12-13 11:30,13,24,24,23.95,23.98,36
VIJ11,2010-12-13 12:00,13,24.05,24.05,24,24,63
VIJ11,2010-12-13 12:30,13,24,24,24,24,20
VIJ11,2010-12-13 13:00,13,23.95,24,23.95,24,43
VIJ11,2010-12-13 13:30,13,23.95,23.96,23.9,23.9,27
VIJ11,2010-12-13 14:00,13,23.95,24,23.95,24,17
VIJ11,2010-12-13 14:30,13,24,24.25,24,24.2,152
VIJ11,2010-12-13 15:00,13,24.2,24.25,24.2,24.25,153
VIJ11,2010-12-14 07:30,14,24,24,24,24,1
VIJ11,2010-12-14 08:00,14,24.15,24.2,24.1,24.15,24
VIJ11,2010-12-14 08:30,14,24.1,24.21,24.1,24.15,138
VIJ11,2010-12-14 09:00,14,24.15,24.2,24.14,24.2,81
VIJ11,2010-12-14 09:30,14,24.15,24.2,24.15,24.2,81
VIJ11,2010-12-14 10:00,14,24.2,24.2,24.15,24.15,86
VIJ11,2010-12-14 10:30,14,24.15,24.15,24.1,24.15,153
VIJ11,2010-12-14 11:00,14,24.15,24.2,24.15,24.2,36
VIJ11,2010-12-14 11:30,14,24.15,24.18,24.15,24.15,56
VIJ11,2010-12-14 12:00,14,24.18,24.18,24.1,24.1,21
VIJ11,2010-12-14 12:30,14,24.1,24.15,24.1,24.15,83
VIJ11,2010-12-14 13:00,14,24.11,24.17,24.1,24.17,13
VIJ11,2010-12-14 13:30,14,24.1,24.17,24.1,24.15,43
VIJ11,2010-12-14 14:00,14,24.1,24.3,24.1,24.25,92
VIJ11,2010-12-14 14:30,14,24.25,24.38,24.2,24.25,142
VIJ11,2010-12-14 15:00,14,24.2,24.3,24.2,24.3,71
VIJ11,2010-12-15 08:30,15,24.35,24.4,24.15,24.15,55
VIJ11,2010-12-15 09:00,15,24.15,24.2,24.02,24.1,35
VIJ11,2010-12-15 09:30,15,24.05,24.1,24,24,63
VIJ11,2010-12-15 10:00,15,24.05,24.1,24.02,24.1,23
VIJ11,2010-12-15 10:30,15,24.09,24.15,24.09,24.15,19
VIJ11,2010-12-15 11:00,15,24.2,24.22,24.15,24.22,11
VIJ11,2010-12-15 11:30,15,24.2,24.35,24.2,24.35,47
VIJ11,2010-12-15 12:00,15,24.3,24.35,24.3,24.3,52
VIJ11,2010-12-15 12:30,15,24.25,24.33,24.25,24.3,39
VIJ11,2010-12-15 13:00,15,24.28,24.35,24.28,24.35,9
VIJ11,2010-12-15 13:30,15,24.4,24.57,24.35,24.5,142
VIJ11,2010-12-15 14:00,15,24.5,24.5,24.35,24.35,14
VIJ11,2010-12-15 14:30,15,24.4,24.52,24.3,24.45,114
VIJ11,2010-12-15 15:00,15,24.45,24.5,24.4,24.4,134
VIJ11,2010-12-16 07:30,16,24.4,24.5,24.4,24.5,26
VIJ11,2010-12-16 08:00,16,24.5,24.5,24.45,24.45,6
VIJ11,2010-12-16 08:30,16,24.45,24.5,24.35,24.5,32
VIJ11,2010-12-16 09:00,16,24.5,24.55,24.4,24.45,33
VIJ11,2010-12-16 09:30,16,24.45,24.5,24.4,24.4,17
VIJ11,2010-12-16 10:00,16,24.4,24.4,24.2,24.2,159
VIJ11,2010-12-16 10:30,16,24.25,24.3,24.25,24.25,14
VIJ11,2010-12-16 11:00,16,24.25,24.29,24.24,24.25,29
VIJ11,2010-12-16 11:30,16,24.2,24.2,24.12,24.13,39
VIJ11,2010-12-16 12:00,16,24.15,24.2,24.15,24.2,3
VIJ11,2010-12-16 12:30,16,24.2,24.2,24.2,24.2,7
VIJ11,2010-12-16 13:00,16,24.25,24.3,24.25,24.3,23
VIJ11,2010-12-16 13:30,16,24.25,24.38,24.25,24.35,40
VIJ11,2010-12-16 14:00,16,24.3,24.4,24.3,24.4,12
VIJ11,2010-12-16 14:30,16,24.35,24.35,24.3,24.3,20
VIJ11,2010-12-16 15:00,16,24.25,24.25,24.25,24.25,82
VIJ11,2010-12-17 08:00,17,24.25,24.25,24.25,24.25,1
VIJ11,2010-12-17 08:30,17,24.25,24.3,24.19,24.3,29
VIJ11,2010-12-17 09:00,17,24.3,24.3,24.25,24.25,14
VIJ11,2010-12-17 09:30,17,24.25,24.3,24.25,24.3,47
VIJ11,2010-12-17 10:00,17,24.26,24.3,24.24,24.3,11
VIJ11,2010-12-17 10:30,17,24.3,24.3,24.25,24.25,12
VIJ11,2010-12-17 11:00,17,24.3,24.3,24.25,24.25,4
VIJ11,2010-12-17 11:30,17,24.25,24.25,24.25,24.25,4
VIJ11,2010-12-17 12:00,17,24.2,24.2,24.05,24.05,29
VIJ11,2010-12-17 12:30,17,24.05,24.05,24,24.05,36
VIJ11,2010-12-17 13:00,17,24.02,24.02,24,24,8
VIJ11,2010-12-17 13:30,17,24.03,24.05,24,24,40
VIJ11,2010-12-17 14:00,17,24,24.05,23.97,24.05,25
VIJ11,2010-12-17 14:30,17,24.05,24.15,24,24.1,60
VIJ11,2010-12-17 15:00,17,24.12,24.21,24.12,24.2,59
VIJ11,2010-12-20 07:30,20,24.1,24.1,24.1,24.1,1
VIJ11,2010-12-20 08:00,20,24,24,24,24,24
VIJ11,2010-12-20 08:30,20,23.95,23.95,23.85,23.9,61
VIJ11,2010-12-20 09:00,20,23.95,24.1,23.85,24.05,64
VIJ11,2010-12-20 09:30,20,24.1,24.15,24.05,24.15,36
VIJ11,2010-12-20 10:30,20,24.1,24.1,24,24,25
VIJ11,2010-12-20 11:00,20,24,24.1,24,24.05,55
VIJ11,2010-12-20 11:30,20,24.05,24.05,24,24,2
VIJ11,2010-12-20 12:00,20,24,24,23.95,24,70
VIJ11,2010-12-20 12:30,20,24,24,23.95,23.95,17
VIJ11,2010-12-20 13:00,20,23.95,23.95,23.9,23.95,179
VIJ11,2010-12-20 13:30,20,24,24,23.95,24,21
VIJ11,2010-12-20 14:00,20,24,24.1,23.96,24.1,29
VIJ11,2010-12-20 14:30,20,24.05,24.06,24,24,63
VIJ11,2010-12-20 15:00,20,24.05,24.1,24.05,24.05,123
VIJ11,2010-12-21 07:30,21,24,24,24,24,1
VIJ11,2010-12-21 08:00,21,23.85,23.85,23.8,23.8,2
VIJ11,2010-12-21 08:30,21,23.85,23.9,23.8,23.85,97
VIJ11,2010-12-21 09:00,21,23.85,23.95,23.85,23.9,82
VIJ11,2010-12-21 09:30,21,23.95,23.95,23.9,23.9,5
VIJ11,2010-12-21 10:00,21,23.93,23.95,23.9,23.93,21
VIJ11,2010-12-21 10:30,21,23.9,23.9,23.9,23.9,4
VIJ11,2010-12-21 11:00,21,23.9,23.9,23.9,23.9,7
VIJ11,2010-12-21 11:30,21,23.87,23.9,23.85,23.85,30
VIJ11,2010-12-21 12:00,21,23.85,23.9,23.85,23.85,24
VIJ11,2010-12-21 12:30,21,23.85,23.95,23.85,23.9,44
VIJ11,2010-12-21 13:00,21,23.9,23.9,23.85,23.85,57
VIJ11,2010-12-21 13:30,21,23.88,23.9,23.85,23.85,57
VIJ11,2010-12-21 14:00,21,23.9,23.9,23.85,23.85,19
VIJ11,2010-12-21 14:30,21,23.85,23.9,23.8,23.9,25
VIJ11,2010-12-21 15:00,21,23.9,23.95,23.85,23.9,58
VIJ11,2010-12-22 08:00,22,23.8,23.8,23.8,23.8,2
VIJ11,2010-12-22 08:30,22,23.75,23.8,23.65,23.8,84
VIJ11,2010-12-22 09:00,22,23.85,23.95,23.85,23.85,89
VIJ11,2010-12-22 09:30,22,23.85,23.95,23.85,23.9,36
VIJ11,2010-12-22 10:00,22,23.9,23.91,23.9,23.9,54
VIJ11,2010-12-22 10:30,22,23.88,23.88,23.85,23.85,30
VIJ11,2010-12-22 11:00,22,23.85,23.88,23.85,23.87,12
VIJ11,2010-12-22 11:30,22,23.85,23.9,23.85,23.9,24
VIJ11,2010-12-22 12:00,22,23.9,23.9,23.85,23.85,3
VIJ11,2010-12-22 12:30,22,23.85,23.9,23.85,23.9,35
VIJ11,2010-12-22 13:00,22,23.9,24.05,23.85,23.92,125
VIJ11,2010-12-22 13:30,22,23.95,23.95,23.9,23.9,25
VIJ11,2010-12-22 14:00,22,23.9,23.9,23.85,23.9,12
VIJ11,2010-12-22 14:30,22,23.85,23.9,23.85,23.9,13
VIJ11,2010-12-22 15:00,22,23.85,23.9,23.8,23.8,32
VIJ11,2010-12-23 07:00,23,23.95,23.95,23.95,23.95,6
VIJ11,2010-12-23 08:30,23,23.95,24,23.95,23.95,75
VIJ11,2010-12-23 09:00,23,23.9,24,23.9,24,56
VIJ11,2010-12-23 09:30,23,23.99,24,23.99,24,22
VIJ11,2010-12-23 10:00,23,24,24,24,24,41
VIJ11,2010-12-23 10:30,23,24,24.1,24,24.05,53
VIJ11,2010-12-23 11:00,23,24.05,24.1,24.05,24.1,70
VIJ11,2010-12-23 12:00,23,24.1,24.2,24.1,24.15,61
VIJ11,2010-12-23 12:30,23,24.2,24.3,24.2,24.2,77
VIJ11,2010-12-23 13:00,23,24.25,24.42,24.2,24.4,75
VIJ11,2010-12-23 13:30,23,24.35,24.35,24.2,24.25,54
VIJ11,2010-12-23 14:00,23,24.2,24.23,24.2,24.2,30
VIJ11,2010-12-23 14:30,23,24.2,24.25,24.15,24.21,60
VIJ11,2010-12-23 15:00,23,24.15,24.15,24.05,24.05,103
VIJ11,2010-12-27 08:00,27,24.35,24.35,24.35,24.35,2
VIJ11,2010-12-27 08:30,27,24.3,24.4,24.3,24.4,102
VIJ11,2010-12-27 09:00,27,24.35,24.45,24.35,24.4,85
VIJ11,2010-12-27 09:30,27,24.4,24.45,24.4,24.45,31
VIJ11,2010-12-27 10:00,27,24.5,24.5,24.45,24.45,15
VIJ11,2010-12-27 10:30,27,24.48,24.6,24.48,24.6,35
VIJ11,2010-12-27 11:00,27,24.55,24.59,24.55,24.55,23
VIJ11,2010-12-27 11:30,27,24.55,24.55,24.55,24.55,14
VIJ11,2010-12-27 12:00,27,24.55,24.55,24.54,24.54,24
VIJ11,2010-12-27 12:30,27,24.5,24.55,24.5,24.54,77
VIJ11,2010-12-27 13:00,27,24.5,24.5,24.5,24.5,3
VIJ11,2010-12-27 13:30,27,24.55,24.55,24.5,24.5,15
VIJ11,2010-12-27 14:00,27,24.55,24.55,24.5,24.5,16
VIJ11,2010-12-27 14:30,27,24.45,24.5,24.45,24.5,2
VIJ11,2010-12-27 15:00,27,24.45,24.55,24.45,24.55,41
VIJ11,2010-12-28 08:00,28,24.45,24.49,24.4,24.45,18
VIJ11,2010-12-28 08:30,28,24.45,24.65,24.44,24.6,82
VIJ11,2010-12-28 09:00,28,24.65,24.65,24.6,24.65,31
VIJ11,2010-12-28 09:30,28,24.62,24.65,24.55,24.65,53
VIJ11,2010-12-28 10:00,28,24.65,24.7,24.65,24.67,38
VIJ11,2010-12-28 11:00,28,24.65,24.65,24.65,24.65,6
VIJ11,2010-12-28 11:30,28,24.65,24.65,24.65,24.65,2
VIJ11,2010-12-28 12:00,28,24.6,24.64,24.6,24.64,14
VIJ11,2010-12-28 12:30,28,24.6,24.6,24.55,24.6,14
VIJ11,2010-12-28 13:00,28,24.6,24.6,24.55,24.55,15
VIJ11,2010-12-28 13:30,28,24.6,24.63,24.6,24.6,166
VIJ11,2010-12-28 14:00,28,24.6,24.65,24.6,24.63,76
VIJ11,2010-12-28 14:30,28,24.6,24.65,24.6,24.6,82
VIJ11,2010-12-28 15:00,28,24.65,24.75,24.65,24.75,134
VIJ11,2010-12-29 08:30,29,24.6,24.65,24.58,24.58,129
VIJ11,2010-12-29 09:00,29,24.6,24.65,24.55,24.56,156
VIJ11,2010-12-29 09:30,29,24.55,24.59,24.5,24.55,101
VIJ11,2010-12-29 10:00,29,24.6,24.6,24.55,24.55,20
VIJ11,2010-12-29 10:30,29,24.55,24.55,24.5,24.55,37
VIJ11,2010-12-29 11:00,29,24.55,24.55,24.55,24.55,1
VIJ11,2010-12-29 11:30,29,24.55,24.55,24.55,24.55,2
VIJ11,2010-12-29 12:00,29,24.55,24.55,24.55,24.55,13
VIJ11,2010-12-29 12:30,29,24.55,24.55,24.55,24.55,32
VIJ11,2010-12-29 13:00,29,24.55,24.55,24.5,24.5,28
VIJ11,2010-12-29 13:30,29,24.55,24.55,24.48,24.53,165
VIJ11,2010-12-29 14:00,29,24.5,24.5,24.49,24.5,42
VIJ11,2010-12-29 14:30,29,24.5,24.55,24.5,24.55,37
VIJ11,2010-12-29 15:00,29,24.55,24.6,24.5,24.55,66
VIJ11,2010-12-30 08:30,30,24.65,24.65,24.55,24.6,23
VIJ11,2010-12-30 09:00,30,24.6,24.72,24.6,24.7,57
VIJ11,2010-12-30 09:30,30,24.65,24.65,24.5,24.5,76
VIJ11,2010-12-30 10:00,30,24.5,24.6,24.5,24.6,30
VIJ11,2010-12-30 10:30,30,24.55,24.57,24.55,24.55,43
VIJ11,2010-12-30 11:00,30,24.55,24.55,24.5,24.5,115
VIJ11,2010-12-30 11:30,30,24.55,24.55,24.55,24.55,2
VIJ11,2010-12-30 12:00,30,24.55,24.55,24.55,24.55,42
VIJ11,2010-12-30 12:30,30,24.55,24.55,24.55,24.55,1
VIJ11,2010-12-30 13:00,30,24.5,24.51,24.5,24.51,137
VIJ11,2010-12-30 13:30,30,24.51,24.55,24.51,24.55,23
VIJ11,2010-12-30 14:00,30,24.53,24.55,24.5,24.55,27
VIJ11,2010-12-30 14:30,30,24.55,24.7,24.55,24.65,78
VIJ11,2010-12-30 15:00,30,24.65,24.75,24.65,24.75,142
VIJ11,2010-12-31 08:30,31,24.9,24.95,24.85,24.85,41
VIJ11,2010-12-31 09:00,31,24.85,24.95,24.85,24.85,169
VIJ11,2010-12-31 09:30,31,24.85,24.85,24.7,24.7,48
VIJ11,2010-12-31 10:00,31,24.65,24.75,24.65,24.7,63
VIJ11,2010-12-31 10:30,31,24.65,24.7,24.65,24.65,9
VIJ11,2010-12-31 11:00,31,24.65,24.65,24.65,24.65,6
VIJ11,2010-12-31 11:30,31,24.65,24.65,24.6,24.6,12
VIJ11,2010-12-31 12:00,31,24.65,24.7,24.65,24.7,33
VIJ11,2010-12-31 12:30,31,24.7,24.7,24.7,24.7,19
VIJ11,2010-12-31 13:00,31,24.7,24.7,24.7,24.7,1
VIJ11,2010-12-31 13:30,31,24.65,24.65,24.65,24.65,23
VIJ11,2010-12-31 14:00,31,24.66,24.66,24.66,24.66,3
VIJ11,2010-12-31 14:30,31,24.7,24.75,24.7,24.7,44
VIJ11,2010-12-31 15:00,31,24.7,24.8,24.7,24.75,180
VIJ11,2011-01-03 08:00,3,24.55,24.55,24.55,24.55,4
VIJ11,2011-01-03 08:30,3,24.45,24.56,24.35,24.4,173
VIJ11,2011-01-03 09:00,3,24.4,24.4,24.15,24.19,281
VIJ11,2011-01-03 09:30,3,24.2,24.2,24.09,24.09,28
VIJ11,2011-01-03 10:00,3,24.07,24.16,24.05,24.05,158
VIJ11,2011-01-03 10:30,3,24.05,24.05,23.97,24.05,169
VIJ11,2011-01-03 11:00,3,24,24.05,24,24,65
VIJ11,2011-01-03 11:30,3,24,24.05,24,24.05,110
VIJ11,2011-01-03 12:00,3,24.05,24.1,24.05,24.05,128
VIJ11,2011-01-03 12:30,3,24,24,23.9,23.9,308
VIJ11,2011-01-03 13:00,3,23.9,24.01,23.89,24,291
VIJ11,2011-01-03 13:30,3,24.05,24.1,24.05,24.05,131
VIJ11,2011-01-03 14:00,3,24.15,24.21,24.14,24.15,56
VIJ11,2011-01-03 14:30,3,24.18,24.2,24.1,24.15,115
VIJ11,2011-01-03 15:00,3,24.15,24.35,24.15,24.3,283
VIJ11,2011-01-03 15:30,3,24.3,24.3,24.3,24.3,59
VIJ11,2011-01-04 08:00,4,24.05,24.11,24.05,24.09,13
VIJ11,2011-01-04 08:30,4,24.1,24.25,24.1,24.18,60
VIJ11,2011-01-04 09:00,4,24.2,24.3,24.2,24.24,173
VIJ11,2011-01-04 09:30,4,24.2,24.3,24.2,24.3,47
VIJ11,2011-01-04 10:00,4,24.25,24.35,24.25,24.3,102
VIJ11,2011-01-04 10:30,4,24.35,24.35,24.3,24.35,18
VIJ11,2011-01-04 11:00,4,24.35,24.4,24.35,24.4,30
VIJ11,2011-01-04 11:30,4,24.4,24.5,24.4,24.45,67
VIJ11,2011-01-04 12:00,4,24.4,24.4,24.25,24.25,39
VIJ11,2011-01-04 12:30,4,24.35,24.35,24.3,24.3,221
VIJ11,2011-01-04 13:00,4,24.27,24.3,24.2,24.25,46
VIJ11,2011-01-04 13:30,4,24.25,24.27,24.22,24.25,48
VIJ11,2011-01-04 14:00,4,24.25,24.25,24.15,24.18,66
VIJ11,2011-01-04 14:30,4,24.2,24.25,24.12,24.15,285
VIJ11,2011-01-04 15:00,4,24.12,24.27,24.12,24.15,389
VIJ11,2011-01-05 07:30,5,24.5,24.5,24.15,24.15,19
VIJ11,2011-01-05 08:00,5,24.25,24.3,24.15,24.3,11
VIJ11,2011-01-05 08:30,5,24.35,24.35,24.1,24.1,174
VIJ11,2011-01-05 09:00,5,24.05,24.11,23.9,24.05,109
VIJ11,2011-01-05 09:30,5,24.05,24.1,24,24,18
VIJ11,2011-01-05 10:00,5,24,24,23.82,23.85,323
VIJ11,2011-01-05 10:30,5,23.85,23.9,23.75,23.85,100
VIJ11,2011-01-05 11:00,5,23.8,23.9,23.75,23.75,71
VIJ11,2011-01-05 11:30,5,23.7,23.8,23.65,23.75,79
VIJ11,2011-01-05 12:00,5,23.7,23.8,23.7,23.8,52
VIJ11,2011-01-05 12:30,5,23.75,23.85,23.75,23.75,27
VIJ11,2011-01-05 13:00,5,23.75,23.8,23.7,23.75,153
VIJ11,2011-01-05 13:30,5,23.75,23.8,23.7,23.7,12
VIJ11,2011-01-05 14:00,5,23.7,23.75,23.7,23.7,92
VIJ11,2011-01-05 14:30,5,23.75,23.8,23.7,23.8,86
VIJ11,2011-01-05 15:00,5,23.8,23.85,23.7,23.7,494
VIJ11,2011-01-06 08:00,6,23.7,23.7,23.7,23.7,5
VIJ11,2011-01-06 08:30,6,23.7,23.75,23.64,23.7,52
VIJ11,2011-01-06 09:00,6,23.7,23.73,23.6,23.6,115
VIJ11,2011-01-06 09:30,6,23.55,23.7,23.5,23.7,112
VIJ11,2011-01-06 10:00,6,23.7,23.9,23.7,23.75,85
VIJ11,2011-01-06 10:30,6,23.75,23.85,23.7,23.75,138
VIJ11,2011-01-06 11:00,6,23.75,23.76,23.73,23.73,37
VIJ11,2011-01-06 11:30,6,23.75,23.75,23.65,23.72,25
VIJ11,2011-01-06 12:00,6,23.75,23.75,23.7,23.75,25
VIJ11,2011-01-06 12:30,6,23.7,23.75,23.65,23.65,104
VIJ11,2011-01-06 13:00,6,23.67,23.75,23.67,23.75,29
VIJ11,2011-01-06 13:30,6,23.75,23.85,23.75,23.8,74
VIJ11,2011-01-06 14:00,6,23.8,23.9,23.75,23.85,60
VIJ11,2011-01-06 14:30,6,23.85,23.85,23.7,23.7,44
VIJ11,2011-01-06 15:00,6,23.65,23.8,23.65,23.7,277
VIJ11,2011-01-07 07:30,7,23.8,23.8,23.75,23.8,7
VIJ11,2011-01-07 08:00,7,23.65,23.65,23.55,23.55,6
VIJ11,2011-01-07 08:30,7,23.65,23.65,23.45,23.53,337
VIJ11,2011-01-07 09:00,7,23.55,23.55,23.3,23.4,29
VIJ11,2011-01-07 09:30,7,23.4,23.62,23.36,23.55,89
VIJ11,2011-01-07 10:00,7,23.55,23.85,23.55,23.85,90
VIJ11,2011-01-07 10:30,7,23.85,23.9,23.75,23.75,119
VIJ11,2011-01-07 11:00,7,23.77,23.8,23.75,23.8,20
VIJ11,2011-01-07 11:30,7,23.83,24.2,23.83,24.05,96
VIJ11,2011-01-07 12:00,7,24.05,24.12,23.95,23.95,73
VIJ11,2011-01-07 12:30,7,23.95,23.95,23.8,23.9,56
VIJ11,2011-01-07 13:00,7,23.9,23.95,23.8,23.8,79
VIJ11,2011-01-07 13:30,7,23.83,23.85,23.74,23.75,37
VIJ11,2011-01-07 14:00,7,23.8,23.82,23.7,23.74,77
VIJ11,2011-01-07 14:30,7,23.74,23.75,23.65,23.75,72
VIJ11,2011-01-07 15:00,7,23.73,23.8,23.7,23.75,199
VIJ11,2011-01-10 08:30,10,24.05,24.2,23.95,24.17,231
VIJ11,2011-01-10 09:00,10,24.2,24.2,23.95,23.95,159
VIJ11,2011-01-10 09:30,10,23.98,24,23.85,24,165
VIJ11,2011-01-10 10:00,10,23.95,24,23.9,23.9,47
VIJ11,2011-01-10 10:30,10,23.9,23.92,23.75,23.8,239
VIJ11,2011-01-10 11:00,10,23.8,23.81,23.65,23.75,215
VIJ11,2011-01-10 11:30,10,23.75,23.8,23.74,23.74,42
VIJ11,2011-01-10 12:00,10,23.7,23.75,23.68,23.75,130
VIJ11,2011-01-10 12:30,10,23.7,23.75,23.69,23.75,67
VIJ11,2011-01-10 13:00,10,23.76,23.82,23.64,23.65,111
VIJ11,2011-01-10 13:30,10,23.6,23.7,23.6,23.65,183
VIJ11,2011-01-10 14:00,10,23.6,23.67,23.6,23.6,27
VIJ11,2011-01-10 14:30,10,23.58,23.7,23.58,23.7,160
VIJ11,2011-01-10 15:00,10,23.65,23.8,23.65,23.7,176
VIJ11,2011-01-11 07:30,11,23.55,23.55,23.55,23.55,40
VIJ11,2011-01-11 08:00,11,23.6,23.6,23.55,23.55,4
VIJ11,2011-01-11 08:30,11,23.58,23.6,23.5,23.57,256
VIJ11,2011-01-11 09:00,11,23.55,23.6,23.45,23.47,113
VIJ11,2011-01-11 09:30,11,23.45,23.52,23.4,23.4,148
VIJ11,2011-01-11 10:00,11,23.4,23.45,23.3,23.36,289
VIJ11,2011-01-11 10:30,11,23.35,23.4,23.35,23.35,58
VIJ11,2011-01-11 11:00,11,23.35,23.38,23.32,23.35,19
VIJ11,2011-01-11 11:30,11,23.3,23.32,23.25,23.3,29
VIJ11,2011-01-11 12:00,11,23.3,23.45,23.3,23.35,55
VIJ11,2011-01-11 12:30,11,23.4,23.5,23.37,23.5,86
VIJ11,2011-01-11 13:00,11,23.47,23.55,23.45,23.45,133
VIJ11,2011-01-11 13:30,11,23.45,23.45,23.45,23.45,13
VIJ11,2011-01-11 14:00,11,23.4,23.43,23.35,23.43,28
VIJ11,2011-01-11 14:30,11,23.42,23.42,23.34,23.35,39
VIJ11,2011-01-11 15:00,11,23.35,23.45,23.35,23.4,189
VIJ11,2011-01-12 07:00,12,23.25,23.25,23.25,23.25,1
VIJ11,2011-01-12 08:00,12,23.1,23.1,23.1,23.1,6
VIJ11,2011-01-12 08:30,12,23.15,23.2,23.05,23.05,127
VIJ11,2011-01-12 09:00,12,23.06,23.1,22.98,23.05,167
VIJ11,2011-01-12 09:30,12,23,23.05,22.94,22.95,266
VIJ11,2011-01-12 10:00,12,22.95,23,22.7,22.78,383
VIJ11,2011-01-12 10:30,12,22.75,22.77,22.63,22.65,519
VIJ11,2011-01-12 11:00,12,22.7,22.7,22.65,22.7,93
VIJ11,2011-01-12 11:30,12,22.68,22.7,22.65,22.65,25
VIJ11,2011-01-12 12:00,12,22.65,22.7,22.65,22.7,72
VIJ11,2011-01-12 12:30,12,22.65,22.75,22.65,22.7,113
VIJ11,2011-01-12 13:00,12,22.7,22.73,22.65,22.73,108
VIJ11,2011-01-12 13:30,12,22.7,22.71,22.6,22.6,110
VIJ11,2011-01-12 14:00,12,22.6,22.8,22.6,22.75,324
VIJ11,2011-01-12 14:30,12,22.75,22.85,22.7,22.75,345
VIJ11,2011-01-12 15:00,12,22.75,22.8,22.7,22.7,162
VIJ11,2011-01-13 07:30,13,22.75,22.75,22.75,22.75,1
VIJ11,2011-01-13 08:30,13,22.75,22.85,22.7,22.8,53
VIJ11,2011-01-13 09:00,13,22.8,22.9,22.75,22.75,220
VIJ11,2011-01-13 09:30,13,22.75,22.85,22.7,22.7,117
VIJ11,2011-01-13 10:00,13,22.65,22.66,22.48,22.5,368
VIJ11,2011-01-13 10:30,13,22.54,22.6,22.45,22.57,193
VIJ11,2011-01-13 11:00,13,22.6,22.6,22.53,22.53,90
VIJ11,2011-01-13 11:30,13,22.56,22.58,22.55,22.55,4
VIJ11,2011-01-13 12:00,13,22.6,22.65,22.6,22.65,111
VIJ11,2011-01-13 12:30,13,22.6,22.65,22.6,22.62,55
VIJ11,2011-01-13 13:00,13,22.6,22.7,22.6,22.65,120
VIJ11,2011-01-13 13:30,13,22.65,22.8,22.55,22.8,456
VIJ11,2011-01-13 14:00,13,22.77,22.77,22.69,22.75,138
VIJ11,2011-01-13 14:30,13,22.75,22.8,22.6,22.6,115
VIJ11,2011-01-13 15:00,13,22.6,22.7,22.55,22.65,247
VIJ11,2011-01-14 07:30,14,22.75,22.75,22.75,22.75,1
VIJ11,2011-01-14 08:00,14,22.75,22.75,22.74,22.75,17
VIJ11,2011-01-14 08:30,14,22.75,22.75,22.45,22.5,426
VIJ11,2011-01-14 09:00,14,22.45,22.55,22.37,22.55,105
VIJ11,2011-01-14 09:30,14,22.5,22.55,22.25,22.35,165
VIJ11,2011-01-14 10:00,14,22.35,22.35,22.3,22.35,381
VIJ11,2011-01-14 10:30,14,22.35,22.38,22.29,22.3,252
VIJ11,2011-01-14 11:00,14,22.35,22.37,22.25,22.25,215
VIJ11,2011-01-14 11:30,14,22.24,22.25,22.18,22.25,135
VIJ11,2011-01-14 12:00,14,22.25,22.29,22.2,22.2,952
VIJ11,2011-01-14 12:30,14,22.2,22.2,21.95,21.95,407
VIJ11,2011-01-14 13:00,14,21.96,22.1,21.96,22.04,394
VIJ11,2011-01-14 13:30,14,22.05,22.15,22,22.11,269
VIJ11,2011-01-14 14:00,14,22.15,22.2,22.1,22.2,277
VIJ11,2011-01-14 14:30,14,22.15,22.2,22.1,22.15,263
VIJ11,2011-01-14 15:00,14,22.15,22.15,21.95,22,773
VIJ11,2011-01-14 15:30,14,21.95,21.95,21.95,21.95,500
VIJ11,2011-01-18 07:30,18,22.02,22.03,22.02,22.02,25
VIJ11,2011-01-18 08:00,18,22,22.08,22,22.05,43
VIJ11,2011-01-18 08:30,18,22.03,22.1,21.85,21.97,390
VIJ11,2011-01-18 09:00,18,21.95,21.98,21.8,21.83,321
VIJ11,2011-01-18 09:30,18,21.85,21.95,21.83,21.9,274
VIJ11,2011-01-18 10:00,18,21.85,21.87,21.65,21.7,188
VIJ11,2011-01-18 10:30,18,21.7,21.75,21.65,21.71,510
VIJ11,2011-01-18 11:00,18,21.75,21.8,21.7,21.73,155
VIJ11,2011-01-18 11:30,18,21.7,21.75,21.7,21.71,181
VIJ11,2011-01-18 12:00,18,21.75,21.75,21.65,21.67,59
VIJ11,2011-01-18 12:30,18,21.65,21.65,21.55,21.6,88
VIJ11,2011-01-18 13:00,18,21.6,21.62,21.55,21.55,218
VIJ11,2011-01-18 13:30,18,21.5,21.56,21.5,21.55,167
VIJ11,2011-01-18 14:00,18,21.55,21.6,21.55,21.6,134
VIJ11,2011-01-18 14:30,18,21.56,21.7,21.52,21.7,411
VIJ11,2011-01-18 15:00,18,21.65,21.7,21.5,21.5,240
VIJ11,2011-01-19 07:30,19,21.5,21.55,21.5,21.55,3
VIJ11,2011-01-19 08:00,19,21.55,21.63,21.55,21.6,27
VIJ11,2011-01-19 08:30,19,21.7,22.05,21.65,21.95,462
VIJ11,2011-01-19 09:00,19,22,22.22,21.95,22.2,435
VIJ11,2011-01-19 09:30,19,22.2,22.25,22.04,22.05,266
VIJ11,2011-01-19 10:00,19,22.05,22.19,22.05,22.05,472
VIJ11,2011-01-19 10:30,19,22,22.05,21.88,21.9,251
VIJ11,2011-01-19 11:00,19,21.9,21.95,21.85,21.94,108
VIJ11,2011-01-19 11:30,19,22,22.2,22,22.01,363
VIJ11,2011-01-19 12:00,19,22.05,22.08,21.9,21.9,123
VIJ11,2011-01-19 12:30,19,21.85,22,21.85,22,29
VIJ11,2011-01-19 13:00,19,21.95,22.15,21.95,22.1,216
VIJ11,2011-01-19 13:30,19,22.05,22.25,22,22.25,95
VIJ11,2011-01-19 14:00,19,22.2,22.3,22.15,22.2,171
VIJ11,2011-01-19 14:30,19,22.25,22.45,22.25,22.31,1166
VIJ11,2011-01-19 15:00,19,22.3,22.35,22.15,22.2,622
VIJ11,2011-01-20 07:30,20,22.25,22.25,22.25,22.25,1
VIJ11,2011-01-20 08:00,20,22.25,22.3,22.25,22.3,9
VIJ11,2011-01-20 08:30,20,22.25,22.55,22.25,22.3,405
VIJ11,2011-01-20 09:00,20,22.3,22.45,22.2,22.39,296
VIJ11,2011-01-20 09:30,20,22.4,22.5,22.3,22.45,190
VIJ11,2011-01-20 10:00,20,22.46,22.46,22.35,22.35,230
VIJ11,2011-01-20 10:30,20,22.4,22.5,22.35,22.35,232
VIJ11,2011-01-20 11:00,20,22.3,22.3,22.15,22.2,369
VIJ11,2011-01-20 11:30,20,22.2,22.22,22.15,22.22,185
VIJ11,2011-01-20 12:00,20,22.25,22.32,22.25,22.32,75
VIJ11,2011-01-20 12:30,20,22.3,22.4,22.25,22.25,77
VIJ11,2011-01-20 13:00,20,22.2,22.22,21.92,22,288
VIJ11,2011-01-20 13:30,20,21.95,22.05,21.9,22.03,54
VIJ11,2011-01-20 14:00,20,22.01,22.17,22.01,22.15,76
VIJ11,2011-01-20 14:30,20,22.2,22.2,22,22,128
VIJ11,2011-01-20 15:00,20,22,22.15,21.98,22.1,793
VIJ11,2011-01-21 07:30,21,21.75,21.81,21.69,21.7,93
VIJ11,2011-01-21 08:00,21,21.7,21.7,21.63,21.66,96
VIJ11,2011-01-21 08:30,21,21.7,21.75,21.5,21.5,402
VIJ11,2011-01-21 09:00,21,21.5,21.7,21.45,21.65,432
VIJ11,2011-01-21 09:30,21,21.65,21.9,21.65,21.86,283
VIJ11,2011-01-21 10:00,21,21.86,21.98,21.75,21.9,207
VIJ11,2011-01-21 10:30,21,21.87,22.2,21.87,22.05,345
VIJ11,2011-01-21 11:00,21,22.08,22.2,22,22.03,54
VIJ11,2011-01-21 11:30,21,22.05,22.22,22.02,22.15,122
VIJ11,2011-01-21 12:00,21,22.13,22.25,22.08,22.12,270
VIJ11,2011-01-21 12:30,21,22.1,22.11,22,22,356
VIJ11,2011-01-21 13:00,21,22,22,21.8,21.99,363
VIJ11,2011-01-21 13:30,21,22,22.1,21.95,22.05,94
VIJ11,2011-01-21 14:00,21,21.95,22.08,21.95,22.04,103
VIJ11,2011-01-21 14:30,21,22.1,22.2,22.05,22.15,88
VIJ11,2011-01-21 15:00,21,22.12,22.3,22.1,22.1,938
VIJ11,2011-01-24 08:00,24,22.15,22.15,22.15,22.15,1
VIJ11,2011-01-24 08:30,24,22.2,22.3,21.88,22,420
VIJ11,2011-01-24 09:00,24,22,22.05,21.9,21.9,301
VIJ11,2011-01-24 09:30,24,21.95,21.98,21.78,21.78,179
VIJ11,2011-01-24 10:00,24,21.75,21.75,21.54,21.72,543
VIJ11,2011-01-24 10:30,24,21.7,21.75,21.65,21.7,109
VIJ11,2011-01-24 11:00,24,21.75,21.75,21.65,21.72,190
VIJ11,2011-01-24 11:30,24,21.75,21.75,21.7,21.75,112
VIJ11,2011-01-24 12:00,24,21.75,21.8,21.75,21.75,67
VIJ11,2011-01-24 12:30,24,21.75,21.75,21.65,21.7,113
VIJ11,2011-01-24 13:00,24,21.7,21.75,21.65,21.7,35
VIJ11,2011-01-24 13:30,24,21.7,21.81,21.7,21.8,104
VIJ11,2011-01-24 14:00,24,21.8,21.9,21.8,21.85,54
VIJ11,2011-01-24 14:30,24,21.8,21.82,21.72,21.75,178
VIJ11,2011-01-24 15:00,24,21.73,21.85,21.65,21.85,926
VIJ11,2011-01-25 07:00,25,21.95,21.95,21.95,21.95,1
VIJ11,2011-01-25 07:30,25,22,22.02,21.99,21.99,35
VIJ11,2011-01-25 08:00,25,21.95,21.99,21.85,21.85,70
VIJ11,2011-01-25 08:30,25,21.9,21.98,21.7,21.7,710
VIJ11,2011-01-25 09:00,25,21.55,21.78,21.55,21.75,564
VIJ11,2011-01-25 09:30,25,21.75,21.75,21.6,21.6,203
VIJ11,2011-01-25 10:00,25,21.6,21.95,21.58,21.95,585
VIJ11,2011-01-25 10:30,25,22,22,21.87,21.95,340
VIJ11,2011-01-25 11:00,25,21.95,21.95,21.8,21.85,231
VIJ11,2011-01-25 11:30,25,21.88,21.95,21.8,21.83,328
VIJ11,2011-01-25 12:00,25,21.85,22.01,21.85,22,274
VIJ11,2011-01-25 12:30,25,22,22,21.9,21.9,84
VIJ11,2011-01-25 13:00,25,21.95,22.15,21.95,22.1,230
VIJ11,2011-01-25 13:30,25,22.1,22.11,22,22.05,153
VIJ11,2011-01-25 14:00,25,22,22,21.8,21.82,369
VIJ11,2011-01-25 14:30,25,21.8,21.9,21.6,21.6,563
VIJ11,2011-01-25 15:00,25,21.6,21.7,21.58,21.7,919
VIJ11,2011-01-26 07:00,26,21.45,21.49,21.45,21.49,7
VIJ11,2011-01-26 07:30,26,21.4,21.4,21.3,21.35,16
VIJ11,2011-01-26 08:30,26,21.4,21.45,21.28,21.3,374
VIJ11,2011-01-26 09:00,26,21.3,21.35,21,21.07,778
VIJ11,2011-01-26 09:30,26,21.05,21.2,21.05,21.17,406
VIJ11,2011-01-26 10:00,26,21.15,21.21,21.1,21.2,302
VIJ11,2011-01-26 10:30,26,21.25,21.28,21.2,21.24,201
VIJ11,2011-01-26 11:00,26,21.25,21.3,21.2,21.25,68
VIJ11,2011-01-26 11:30,26,21.25,21.25,21.1,21.11,170
VIJ11,2011-01-26 12:00,26,21.15,21.15,21.02,21.03,67
VIJ11,2011-01-26 12:30,26,21.05,21.05,20.97,21,108
VIJ11,2011-01-26 13:00,26,21.05,21.15,20.93,21.15,163
VIJ11,2011-01-26 13:30,26,21.05,21.05,20.87,20.91,122
VIJ11,2011-01-26 14:00,26,20.9,20.98,20.9,20.95,229
VIJ11,2011-01-26 14:30,26,20.95,21.04,20.93,21,246
VIJ11,2011-01-26 15:00,26,21.02,21.1,20.95,20.95,1315
VIJ11,2011-01-27 07:30,27,21,21.15,20.97,21.05,32
VIJ11,2011-01-27 08:00,27,21,21.05,21,21,6
VIJ11,2011-01-27 08:30,27,21,21.08,20.8,20.8,377
VIJ11,2011-01-27 09:00,27,20.75,20.95,20.75,20.9,277
VIJ11,2011-01-27 09:30,27,20.86,20.9,20.8,20.85,252
VIJ11,2011-01-27 10:00,27,20.9,20.98,20.8,20.95,743
VIJ11,2011-01-27 10:30,27,20.95,21,20.8,20.8,156
VIJ11,2011-01-27 11:00,27,20.8,20.87,20.8,20.8,134
VIJ11,2011-01-27 11:30,27,20.8,20.82,20.8,20.82,34
VIJ11,2011-01-27 12:00,27,20.85,20.87,20.75,20.75,49
VIJ11,2011-01-27 12:30,27,20.75,20.76,20.65,20.7,140
VIJ11,2011-01-27 13:00,27,20.7,20.73,20.6,20.73,136
VIJ11,2011-01-27 13:30,27,20.7,20.8,20.63,20.7,364
VIJ11,2011-01-27 14:00,27,20.7,20.75,20.65,20.65,241
VIJ11,2011-01-27 14:30,27,20.7,20.75,20.65,20.65,232
VIJ11,2011-01-27 15:00,27,20.7,20.75,20.6,20.75,960
VIJ11,2011-01-28 07:00,28,20.59,20.59,20.59,20.59,1
VIJ11,2011-01-28 07:30,28,20.7,20.7,20.48,20.55,86
VIJ11,2011-01-28 08:00,28,20.61,20.61,20.5,20.55,44
VIJ11,2011-01-28 08:30,28,20.55,20.55,20.3,20.55,397
VIJ11,2011-01-28 09:00,28,20.6,20.9,20.55,20.83,1003
VIJ11,2011-01-28 09:30,28,20.85,21.23,20.8,21.19,922
VIJ11,2011-01-28 10:00,28,21.2,21.3,21,21.12,659
VIJ11,2011-01-28 10:30,28,21.15,21.56,21.15,21.55,793
VIJ11,2011-01-28 11:00,28,21.55,21.75,21.25,21.35,967
VIJ11,2011-01-28 11:30,28,21.4,21.4,21.14,21.25,347
VIJ11,2011-01-28 12:00,28,21.27,21.4,21.25,21.35,293
VIJ11,2011-01-28 12:30,28,21.35,21.4,21.15,21.15,387
VIJ11,2011-01-28 13:00,28,21.15,21.32,21.15,21.32,219
VIJ11,2011-01-28 13:30,28,21.29,21.45,21.15,21.4,148
VIJ11,2011-01-28 14:00,28,21.45,21.57,21.35,21.57,252
VIJ11,2011-01-28 14:30,28,21.55,21.7,21.48,21.65,548
VIJ11,2011-01-28 15:00,28,21.65,21.85,21.65,21.7,371
VIJ11,2011-01-31 07:00,31,21.6,21.6,21.08,21.22,120
VIJ11,2011-01-31 07:30,31,21.22,21.3,21.1,21.14,124
VIJ11,2011-01-31 08:00,31,21.2,21.25,21.14,21.25,114
VIJ11,2011-01-31 08:30,31,21.25,21.5,21.15,21.45,737
VIJ11,2011-01-31 09:00,31,21.45,21.51,21.27,21.3,713
VIJ11,2011-01-31 09:30,31,21.3,21.35,21.2,21.2,382
VIJ11,2011-01-31 10:00,31,21.2,21.25,21.13,21.2,197
VIJ11,2011-01-31 10:30,31,21.25,21.31,21.2,21.25,407
VIJ11,2011-01-31 11:00,31,21.25,21.25,21.13,21.13,88
VIJ11,2011-01-31 11:30,31,21.15,21.22,21.15,21.15,154
VIJ11,2011-01-31 12:00,31,21.15,21.2,21.1,21.15,128
VIJ11,2011-01-31 12:30,31,21.14,21.2,21.14,21.15,413
VIJ11,2011-01-31 13:00,31,21.1,21.2,21.1,21.2,203
VIJ11,2011-01-31 13:30,31,21.2,21.29,21.18,21.24,390
VIJ11,2011-01-31 14:00,31,21.25,21.3,21.2,21.29,352
VIJ11,2011-01-31 14:30,31,21.3,21.35,21.25,21.25,337
VIJ11,2011-01-31 15:00,31,21.35,21.5,21.3,21.5,1330
VIJ11,2011-02-01 07:00,1,21.05,21.18,20.99,20.99,58
VIJ11,2011-02-01 07:30,1,21.05,21.05,20.95,20.95,180
VIJ11,2011-02-01 08:00,1,21,21,20.9,20.9,32
VIJ11,2011-02-01 08:30,1,20.9,20.9,20.6,20.65,496
VIJ11,2011-02-01 09:00,1,20.65,20.7,20.5,20.6,351
VIJ11,2011-02-01 09:30,1,20.6,20.65,20.43,20.48,566
VIJ11,2011-02-01 10:00,1,20.5,20.5,20.4,20.5,245
VIJ11,2011-02-01 10:30,1,20.45,20.5,20.4,20.42,380
VIJ11,2011-02-01 11:00,1,20.44,20.5,20.4,20.43,366
VIJ11,2011-02-01 11:30,1,20.43,20.5,20.4,20.4,257
VIJ11,2011-02-01 12:00,1,20.4,20.55,20.4,20.5,145
VIJ11,2011-02-01 12:30,1,20.5,20.55,20.5,20.51,106
VIJ11,2011-02-01 13:00,1,20.55,20.58,20.48,20.5,268
VIJ11,2011-02-01 13:30,1,20.55,20.6,20.5,20.5,275
VIJ11,2011-02-01 14:00,1,20.5,20.55,20.45,20.45,144
VIJ11,2011-02-01 14:30,1,20.45,20.52,20.38,20.5,455
VIJ11,2011-02-01 15:00,1,20.51,20.65,20.5,20.55,1157
VIJ11,2011-02-02 07:30,2,20.63,20.7,20.59,20.7,11
VIJ11,2011-02-02 08:00,2,20.65,20.69,20.62,20.62,169
VIJ11,2011-02-02 08:30,2,20.65,20.65,20.4,20.4,930
VIJ11,2011-02-02 09:00,2,20.45,20.58,20.4,20.43,607
VIJ11,2011-02-02 09:30,2,20.44,20.44,20.32,20.35,488
VIJ11,2011-02-02 10:00,2,20.4,20.55,20.4,20.5,219
VIJ11,2011-02-02 10:30,2,20.5,20.5,20.41,20.45,92
VIJ11,2011-02-02 11:00,2,20.45,20.55,20.43,20.55,85
VIJ11,2011-02-02 11:30,2,20.55,20.55,20.45,20.45,23
VIJ11,2011-02-02 12:00,2,20.45,20.47,20.4,20.42,151
VIJ11,2011-02-02 12:30,2,20.4,20.47,20.35,20.45,166
VIJ11,2011-02-02 13:00,2,20.4,20.42,20.38,20.38,45
VIJ11,2011-02-02 13:30,2,20.4,20.45,20.4,20.4,36
VIJ11,2011-02-02 14:00,2,20.4,20.45,20.35,20.4,129
VIJ11,2011-02-02 14:30,2,20.45,20.55,20.45,20.5,280
VIJ11,2011-02-02 15:00,2,20.5,20.6,20.45,20.5,816
VIJ11,2011-02-03 07:00,3,20.8,20.8,20.69,20.7,9
VIJ11,2011-02-03 07:30,3,20.7,20.7,20.61,20.61,2
VIJ11,2011-02-03 08:30,3,20.55,20.55,20.39,20.5,309
VIJ11,2011-02-03 09:00,3,20.45,20.95,20.4,20.57,590
VIJ11,2011-02-03 09:30,3,20.55,20.65,20.48,20.6,352
VIJ11,2011-02-03 10:00,3,20.6,20.64,20.45,20.5,195
VIJ11,2011-02-03 10:30,3,20.5,20.5,20.4,20.45,99
VIJ11,2011-02-03 11:00,3,20.4,20.5,20.4,20.45,80
VIJ11,2011-02-03 11:30,3,20.45,20.5,20.45,20.5,58
VIJ11,2011-02-03 12:00,3,20.5,20.5,20.43,20.43,94
VIJ11,2011-02-03 12:30,3,20.45,20.51,20.45,20.5,74
VIJ11,2011-02-03 13:00,3,20.45,20.55,20.4,20.45,230
VIJ11,2011-02-03 13:30,3,20.5,20.5,20.32,20.37,257
VIJ11,2011-02-03 14:00,3,20.35,20.37,20.25,20.35,154
VIJ11,2011-02-03 14:30,3,20.35,20.4,20.25,20.35,284
VIJ11,2011-02-03 15:00,3,20.35,20.5,20.3,20.45,888
VIJ11,2011-02-04 07:00,4,20.25,20.25,20.25,20.25,3
VIJ11,2011-02-04 07:30,4,20.35,20.55,20.25,20.35,15
VIJ11,2011-02-04 08:00,4,20.3,20.3,20.28,20.28,39
VIJ11,2011-02-04 08:30,4,20.3,20.3,20.03,20.03,1401
VIJ11,2011-02-04 09:00,4,20.03,20.22,20,20.05,241
VIJ11,2011-02-04 09:30,4,20.05,20.28,20.04,20.21,373
VIJ11,2011-02-04 10:00,4,20.21,20.35,20.2,20.2,596
VIJ11,2011-02-04 10:30,4,20.2,20.22,20.1,20.1,154
VIJ11,2011-02-04 11:00,4,20.17,20.27,20.1,20.1,196
VIJ11,2011-02-04 11:30,4,20.15,20.2,20.1,20.2,123
VIJ11,2011-02-04 12:00,4,20.2,20.22,20.05,20.1,100
VIJ11,2011-02-04 12:30,4,20.1,20.12,20.05,20.1,75
VIJ11,2011-02-04 13:00,4,20.05,20.2,20.05,20.1,248
VIJ11,2011-02-04 13:30,4,20.1,20.2,20.1,20.1,59
VIJ11,2011-02-04 14:00,4,20.1,20.1,19.96,20.01,130
VIJ11,2011-02-04 14:30,4,20,20.05,19.9,20,253
VIJ11,2011-02-04 15:00,4,20,20.1,19.95,20,1156
VIJ11,2011-02-07 07:30,7,19.77,19.9,19.77,19.8,3
VIJ11,2011-02-07 08:00,7,19.8,19.85,19.8,19.85,23
VIJ11,2011-02-07 08:30,7,19.85,19.85,19.5,19.55,778
VIJ11,2011-02-07 09:00,7,19.55,19.65,19.45,19.52,739
VIJ11,2011-02-07 09:30,7,19.5,19.5,19.35,19.44,430
VIJ11,2011-02-07 10:00,7,19.4,19.48,19.35,19.47,317
VIJ11,2011-02-07 10:30,7,19.45,19.5,19.4,19.5,65
VIJ11,2011-02-07 11:00,7,19.5,19.55,19.46,19.5,204
VIJ11,2011-02-07 11:30,7,19.5,19.5,19.45,19.47,150
VIJ11,2011-02-07 12:00,7,19.5,19.5,19.45,19.5,72
VIJ11,2011-02-07 12:30,7,19.45,19.51,19.45,19.5,88
VIJ11,2011-02-07 13:00,7,19.5,19.6,19.5,19.55,151
VIJ11,2011-02-07 13:30,7,19.55,19.65,19.55,19.6,140
VIJ11,2011-02-07 14:00,7,19.6,19.7,19.55,19.6,100
VIJ11,2011-02-07 14:30,7,19.58,19.62,19.55,19.55,262
VIJ11,2011-02-07 15:00,7,19.55,19.65,19.5,19.6,1095
VIJ11,2011-02-08 07:00,8,19.5,19.5,19.5,19.5,1
VIJ11,2011-02-08 07:30,8,19.5,19.59,19.5,19.59,29
VIJ11,2011-02-08 08:00,8,19.57,19.65,19.5,19.5,46
VIJ11,2011-02-08 08:30,8,19.55,19.77,19.5,19.6,524
VIJ11,2011-02-08 09:00,8,19.6,19.6,19.3,19.44,300
VIJ11,2011-02-08 09:30,8,19.45,19.6,19.44,19.5,108
VIJ11,2011-02-08 10:00,8,19.5,19.64,19.45,19.5,161
VIJ11,2011-02-08 10:30,8,19.5,19.5,19.4,19.4,41
VIJ11,2011-02-08 11:00,8,19.4,19.45,19.4,19.44,72
VIJ11,2011-02-08 11:30,8,19.35,19.4,19.35,19.4,53
VIJ11,2011-02-08 12:00,8,19.4,19.47,19.4,19.47,173
VIJ11,2011-02-08 12:30,8,19.45,19.45,19.4,19.45,129
VIJ11,2011-02-08 13:00,8,19.4,19.45,19.4,19.4,13
VIJ11,2011-02-08 13:30,8,19.35,19.37,19.3,19.33,192
VIJ11,2011-02-08 14:00,8,19.3,19.3,19.26,19.3,23
VIJ11,2011-02-08 14:30,8,19.3,19.35,19.2,19.34,227
VIJ11,2011-02-08 15:00,8,19.33,19.4,19.25,19.3,917
VIJ11,2011-02-09 07:00,9,19.5,19.5,19.45,19.48,10
VIJ11,2011-02-09 07:30,9,19.48,19.48,19.35,19.47,14
VIJ11,2011-02-09 08:00,9,19.45,19.49,19.45,19.49,4
VIJ11,2011-02-09 08:30,9,19.45,19.47,19.38,19.43,194
VIJ11,2011-02-09 09:00,9,19.4,19.4,19.3,19.34,156
VIJ11,2011-02-09 09:30,9,19.3,19.35,19.2,19.25,269
VIJ11,2011-02-09 10:00,9,19.3,19.59,19.28,19.55,461
VIJ11,2011-02-09 10:30,9,19.55,19.55,19.43,19.47,506
VIJ11,2011-02-09 11:00,9,19.5,19.5,19.4,19.4,98
VIJ11,2011-02-09 11:30,9,19.4,19.4,19.3,19.38,325
VIJ11,2011-02-09 12:00,9,19.4,19.4,19.2,19.2,94
VIJ11,2011-02-09 12:30,9,19.22,19.26,19.19,19.25,123
VIJ11,2011-02-09 13:00,9,19.25,19.41,19.25,19.35,263
VIJ11,2011-02-09 13:30,9,19.4,19.5,19.35,19.4,218
VIJ11,2011-02-09 14:00,9,19.45,19.45,19.3,19.35,588
VIJ11,2011-02-09 14:30,9,19.35,19.36,19.25,19.25,139
VIJ11,2011-02-09 15:00,9,19.28,19.35,19.23,19.3,801
VIJ11,2011-02-10 07:30,10,19.5,19.5,19.5,19.5,105
VIJ11,2011-02-10 08:00,10,19.5,19.55,19.5,19.55,14
VIJ11,2011-02-10 08:30,10,19.55,19.65,19.42,19.6,346
VIJ11,2011-02-10 09:00,10,19.6,19.65,19.3,19.35,269
VIJ11,2011-02-10 09:30,10,19.45,19.45,19.3,19.4,326
VIJ11,2011-02-10 10:00,10,19.4,19.42,19.27,19.27,105
VIJ11,2011-02-10 10:30,10,19.25,19.3,19.2,19.25,344
VIJ11,2011-02-10 11:00,10,19.3,19.3,19.25,19.25,31
VIJ11,2011-02-10 11:30,10,19.25,19.35,19.25,19.35,72
VIJ11,2011-02-10 12:00,10,19.35,19.35,19.3,19.35,127
VIJ11,2011-02-10 12:30,10,19.35,19.38,19.3,19.3,121
VIJ11,2011-02-10 13:00,10,19.35,19.35,19.25,19.28,124
VIJ11,2011-02-10 13:30,10,19.3,19.4,19.25,19.34,201
VIJ11,2011-02-10 14:00,10,19.35,19.4,19.28,19.3,147
VIJ11,2011-02-10 14:30,10,19.3,19.32,19.1,19.2,567
VIJ11,2011-02-10 15:00,10,19.2,19.35,19.13,19.31,1027
VIJ11,2011-02-11 07:30,11,19.34,19.34,19.25,19.27,358
VIJ11,2011-02-11 08:00,11,19.29,19.37,19.29,19.35,396
VIJ11,2011-02-11 08:30,11,19.35,19.4,19.3,19.3,383
VIJ11,2011-02-11 09:00,11,19.3,19.35,19.18,19.2,485
VIJ11,2011-02-11 09:30,11,19.15,19.15,19,19,454
VIJ11,2011-02-11 10:00,11,19.05,19.15,19,19.1,266
VIJ11,2011-02-11 10:30,11,19.1,19.15,19,19.05,105
VIJ11,2011-02-11 11:00,11,19.05,19.15,19.05,19.15,40
VIJ11,2011-02-11 11:30,11,19.15,19.15,19.05,19.1,38
VIJ11,2011-02-11 12:00,11,19.1,19.12,19,19.05,165
VIJ11,2011-02-11 12:30,11,19.05,19.16,19.02,19.1,1226
VIJ11,2011-02-11 13:00,11,19.1,19.15,19.05,19.07,174
VIJ11,2011-02-11 13:30,11,19.05,19.07,18.99,19,163
VIJ11,2011-02-11 14:00,11,19,19.05,19,19.05,113
VIJ11,2011-02-11 14:30,11,19.03,19.11,19.03,19.07,248
VIJ11,2011-02-11 15:00,11,19.05,19.2,19.03,19.14,1025
VIJ11,2011-02-14 07:00,14,19.15,19.15,19.15,19.15,6
VIJ11,2011-02-14 07:30,14,19.15,19.15,19.15,19.15,10
VIJ11,2011-02-14 08:00,14,19.1,19.1,19.1,19.1,1
VIJ11,2011-02-14 08:30,14,19.05,19.1,18.95,19,426
VIJ11,2011-02-14 09:00,14,19,19.03,18.89,18.9,565
VIJ11,2011-02-14 09:30,14,18.95,19.1,18.9,19.05,448
VIJ11,2011-02-14 10:00,14,19.05,19.08,19,19,77
VIJ11,2011-02-14 10:30,14,19.05,19.05,18.95,19,277
VIJ11,2011-02-14 11:00,14,19,19,18.93,18.95,159
VIJ11,2011-02-14 11:30,14,18.95,18.97,18.94,18.95,90
VIJ11,2011-02-14 12:00,14,18.95,18.98,18.95,18.95,89
VIJ11,2011-02-14 12:30,14,18.95,18.95,18.93,18.93,95
VIJ11,2011-02-14 13:00,14,18.95,19,18.9,18.95,145
VIJ11,2011-02-14 13:30,14,18.95,18.95,18.85,18.85,245
VIJ11,2011-02-14 14:00,14,18.85,18.93,18.85,18.9,326
VIJ11,2011-02-14 14:30,14,18.85,18.95,18.8,18.85,323
VIJ11,2011-02-14 15:00,14,18.85,19,18.8,18.95,1331
VIJ11,2011-02-15 07:00,15,18.95,18.95,18.93,18.95,3
VIJ11,2011-02-15 07:30,15,18.95,19.05,18.93,18.95,20
VIJ11,2011-02-15 08:00,15,18.95,19.05,18.89,18.9,249
VIJ11,2011-02-15 08:30,15,18.9,18.93,18.75,18.8,1030
VIJ11,2011-02-15 09:00,15,18.8,19,18.8,18.95,754
VIJ11,2011-02-15 09:30,15,18.95,19,18.85,18.9,492
VIJ11,2011-02-15 10:00,15,18.85,19.01,18.8,18.85,1327
VIJ11,2011-02-15 10:30,15,18.85,19,18.85,18.95,206
VIJ11,2011-02-15 11:00,15,19,19.04,18.9,18.92,442
VIJ11,2011-02-15 11:30,15,18.9,18.97,18.88,18.9,367
VIJ11,2011-02-15 12:00,15,18.95,18.97,18.88,18.95,408
VIJ11,2011-02-15 12:30,15,18.9,18.95,18.85,18.95,224
VIJ11,2011-02-15 13:00,15,18.95,19.05,18.95,19.05,281
VIJ11,2011-02-15 13:30,15,19.05,19.05,18.9,18.95,312
VIJ11,2011-02-15 14:00,15,19,19.02,18.95,19,186
VIJ11,2011-02-15 14:30,15,19,19.03,18.97,19,344
VIJ11,2011-02-15 15:00,15,19.05,19.05,18.95,18.95,686
VIJ11,2011-02-16 07:00,16,18.8,18.86,18.75,18.86,6
VIJ11,2011-02-16 07:30,16,18.8,18.82,18.8,18.82,13
VIJ11,2011-02-16 08:00,16,18.81,18.9,18.8,18.83,86
VIJ11,2011-02-16 08:30,16,18.8,18.96,18.75,18.9,1058
VIJ11,2011-02-16 09:00,16,18.9,18.95,18.7,18.75,656
VIJ11,2011-02-16 09:30,16,18.78,18.8,18.64,18.65,592
VIJ11,2011-02-16 10:00,16,18.67,18.75,18.6,18.75,340
VIJ11,2011-02-16 10:30,16,18.75,18.8,18.7,18.8,217
VIJ11,2011-02-16 11:00,16,18.79,19.05,18.79,18.95,852
VIJ11,2011-02-16 11:30,16,18.93,18.95,18.85,18.87,156
VIJ11,2011-02-16 12:00,16,18.85,18.95,18.85,18.9,310
VIJ11,2011-02-16 12:30,16,18.91,18.91,18.84,18.84,156
VIJ11,2011-02-16 13:00,16,18.85,18.97,18.85,18.95,310
VIJ11,2011-02-16 13:30,16,18.9,19,18.8,19,378
VIJ11,2011-02-16 14:00,16,18.95,19,18.9,19,310
VIJ11,2011-02-16 14:30,16,19.04,19.15,18.95,19.1,485
VIJ11,2011-02-16 15:00,16,19.15,19.35,19.1,19.3,1646
VIJ11,2011-02-17 07:00,17,19.2,19.2,19.2,19.2,3
VIJ11,2011-02-17 07:30,17,19.2,19.45,19.2,19.38,195
VIJ11,2011-02-17 08:00,17,19.35,19.4,19.3,19.35,211
VIJ11,2011-02-17 08:30,17,19.35,19.52,19.3,19.48,1402
VIJ11,2011-02-17 09:00,17,19.45,19.65,19.38,19.49,1659
VIJ11,2011-02-17 09:30,17,19.5,19.55,19.45,19.5,918
VIJ11,2011-02-17 10:00,17,19.5,19.63,19.47,19.53,1186
VIJ11,2011-02-17 10:30,17,19.55,19.67,19.52,19.65,861
VIJ11,2011-02-17 11:00,17,19.7,19.75,19.65,19.65,422
VIJ11,2011-02-17 11:30,17,19.65,19.7,19.64,19.67,206
VIJ11,2011-02-17 12:00,17,19.65,19.66,19.5,19.54,376
VIJ11,2011-02-17 12:30,17,19.54,19.58,19.45,19.55,474
VIJ11,2011-02-17 13:00,17,19.55,19.57,19.47,19.55,141
VIJ11,2011-02-17 13:30,17,19.55,19.6,19.55,19.57,150
VIJ11,2011-02-17 14:00,17,19.58,19.65,19.55,19.6,304
VIJ11,2011-02-17 14:30,17,19.65,19.65,19.55,19.55,283
VIJ11,2011-02-17 15:00,17,19.6,19.65,19.55,19.6,2062
VIJ11,2011-02-18 07:30,18,19.57,19.57,19.55,19.55,35
VIJ11,2011-02-18 08:00,18,19.52,19.55,19.45,19.47,42
VIJ11,2011-02-18 08:30,18,19.5,19.62,19.5,19.55,951
VIJ11,2011-02-18 09:00,18,19.55,19.65,19.5,19.58,335
VIJ11,2011-02-18 09:30,18,19.55,19.6,19.5,19.55,157
VIJ11,2011-02-18 10:00,18,19.54,19.56,19.45,19.5,173
VIJ11,2011-02-18 10:30,18,19.49,19.6,19.45,19.6,152
VIJ11,2011-02-18 11:00,18,19.57,19.58,19.55,19.58,77
VIJ11,2011-02-18 11:30,18,19.6,19.65,19.55,19.57,250
VIJ11,2011-02-18 12:00,18,19.6,19.68,19.58,19.68,372
VIJ11,2011-02-18 12:30,18,19.65,19.92,19.65,19.79,769
VIJ11,2011-02-18 13:00,18,19.8,20,19.78,19.97,502
VIJ11,2011-02-18 13:30,18,20,20,19.8,19.85,525
VIJ11,2011-02-18 14:00,18,19.8,19.86,19.79,19.85,339
VIJ11,2011-02-18 14:30,18,19.85,19.9,19.8,19.8,148
VIJ11,2011-02-18 15:00,18,19.82,19.85,19.75,19.75,1875
VIJ11,2011-02-22 07:00,22,20.4,20.75,20.4,20.65,163
VIJ11,2011-02-22 07:30,22,20.7,20.75,20.6,20.65,296
VIJ11,2011-02-22 08:00,22,20.6,20.9,20.6,20.85,209
VIJ11,2011-02-22 08:30,22,20.8,21.1,20.5,20.53,1553
VIJ11,2011-02-22 09:00,22,20.5,20.6,20.39,20.59,643
VIJ11,2011-02-22 09:30,22,20.58,20.62,20.48,20.6,698
VIJ11,2011-02-22 10:00,22,20.6,20.8,20.55,20.7,646
VIJ11,2011-02-22 10:30,22,20.7,20.95,20.7,20.86,556
VIJ11,2011-02-22 11:00,22,20.85,21.1,20.85,21.07,523
VIJ11,2011-02-22 11:30,22,21.1,21.47,21.04,21.4,746
VIJ11,2011-02-22 12:00,22,21.4,21.6,21.35,21.55,658
VIJ11,2011-02-22 12:30,22,21.55,21.7,21.45,21.65,941
VIJ11,2011-02-22 13:00,22,21.6,21.75,21.5,21.52,655
VIJ11,2011-02-22 13:30,22,21.5,21.52,21.15,21.3,1201
VIJ11,2011-02-22 14:00,22,21.28,21.81,21.25,21.75,1018
VIJ11,2011-02-22 14:30,22,21.75,21.76,21.55,21.55,1055
VIJ11,2011-02-22 15:00,22,21.55,21.65,21.45,21.55,2842
VIJ11,2011-02-23 07:00,23,21.6,21.6,20.65,21.2,67
VIJ11,2011-02-23 07:30,23,21.2,21.21,21.15,21.2,224
VIJ11,2011-02-23 08:00,23,21.2,21.63,21.2,21.6,351
VIJ11,2011-02-23 08:30,23,21.55,21.7,21.35,21.7,1139
VIJ11,2011-02-23 09:00,23,21.6,21.9,21.5,21.52,897
VIJ11,2011-02-23 09:30,23,21.5,21.85,21.45,21.6,947
VIJ11,2011-02-23 10:00,23,21.55,21.77,21.5,21.75,1153
VIJ11,2011-02-23 10:30,23,21.8,21.9,21.75,21.9,697
VIJ11,2011-02-23 11:00,23,21.9,22.33,21.9,22.05,1298
VIJ11,2011-02-23 11:30,23,22.05,22.43,21.98,22.43,1014
VIJ11,2011-02-23 12:00,23,22.45,22.95,22.35,22.8,1177
VIJ11,2011-02-23 12:30,23,22.75,22.9,22.45,22.55,689
VIJ11,2011-02-23 13:00,23,22.55,22.65,22.3,22.5,887
VIJ11,2011-02-23 13:30,23,22.5,22.58,22.18,22.2,817
VIJ11,2011-02-23 14:00,23,22.15,22.2,21.9,22.15,950
VIJ11,2011-02-23 14:30,23,22.2,22.46,22.1,22.37,829
VIJ11,2011-02-23 15:00,23,22.35,22.5,22.3,22.48,2169
VIJ11,2011-02-24 07:00,24,22.7,22.8,22.69,22.8,141
VIJ11,2011-02-24 07:30,24,22.75,22.77,22.4,22.5,315
VIJ11,2011-02-24 08:00,24,22.45,22.5,22.18,22.45,531
VIJ11,2011-02-24 08:30,24,22.47,22.8,22.35,22.37,1517
VIJ11,2011-02-24 09:00,24,22.4,22.68,22,22.25,1165
VIJ11,2011-02-24 09:30,24,22.25,22.4,22.2,22.4,763
VIJ11,2011-02-24 10:00,24,22.35,22.61,22.3,22.35,1017
VIJ11,2011-02-24 10:30,24,22.4,22.65,22.26,22.45,659
VIJ11,2011-02-24 11:00,24,22.45,22.8,22.45,22.75,619
VIJ11,2011-02-24 11:30,24,22.78,22.87,22.55,22.62,790
VIJ11,2011-02-24 12:00,24,22.65,22.86,22.55,22.81,315
VIJ11,2011-02-24 12:30,24,22.8,23.1,22.75,22.91,850
VIJ11,2011-02-24 13:00,24,22.95,22.95,22.25,22.45,780
VIJ11,2011-02-24 13:30,24,22.5,22.55,22.25,22.35,778
VIJ11,2011-02-24 14:00,24,22.35,22.45,22.19,22.25,471
VIJ11,2011-02-24 14:30,24,22.25,22.35,22.15,22.25,320
VIJ11,2011-02-24 15:00,24,22.3,22.35,22.25,22.3,1223
VIJ11,2011-02-24 15:30,24,22.35,22.35,22.35,22.35,53
VIJ11,2011-02-25 07:00,25,22.05,22.05,21.66,21.8,27
VIJ11,2011-02-25 07:30,25,21.8,21.95,21.8,21.85,152
VIJ11,2011-02-25 08:00,25,21.8,21.8,21.55,21.6,395
VIJ11,2011-02-25 08:30,25,21.65,21.65,21.05,21.09,2030
VIJ11,2011-02-25 09:00,25,21.09,21.2,20.9,21.13,1645
VIJ11,2011-02-25 09:30,25,21.12,21.15,20.93,21,783
VIJ11,2011-02-25 10:00,25,21,21.17,20.98,21.13,457
VIJ11,2011-02-25 10:30,25,21.15,21.26,21.09,21.2,751
VIJ11,2011-02-25 11:00,25,21.21,21.3,21.16,21.2,678
VIJ11,2011-02-25 11:30,25,21.25,21.27,21.2,21.23,339
VIJ11,2011-02-25 12:00,25,21.2,21.25,21.15,21.2,848
VIJ11,2011-02-25 12:30,25,21.2,21.3,21.2,21.25,457
VIJ11,2011-02-25 13:00,25,21.25,21.3,21.1,21.23,572
VIJ11,2011-02-25 13:30,25,21.2,21.25,21.09,21.14,346
VIJ11,2011-02-25 14:00,25,21.15,21.16,21.05,21.1,579
VIJ11,2011-02-25 14:30,25,21.1,21.2,21.1,21.1,386
VIJ11,2011-02-25 15:00,25,21.1,21.15,21.05,21.1,1236
VIJ11,2011-02-28 07:00,28,20.8,20.85,20.4,20.7,36
VIJ11,2011-02-28 07:30,28,20.65,20.7,20.6,20.65,161
VIJ11,2011-02-28 08:00,28,20.65,20.7,20.65,20.7,77
VIJ11,2011-02-28 08:30,28,20.65,20.72,20.25,20.3,1852
VIJ11,2011-02-28 09:00,28,20.35,20.4,20.13,20.2,1581
VIJ11,2011-02-28 09:30,28,20.25,20.25,20.15,20.24,908
VIJ11,2011-02-28 10:00,28,20.2,20.33,20.2,20.3,772
VIJ11,2011-02-28 10:30,28,20.35,20.41,20.3,20.36,521
VIJ11,2011-02-28 11:00,28,20.4,20.41,20.31,20.36,395
VIJ11,2011-02-28 11:30,28,20.36,20.45,20.25,20.4,686
VIJ11,2011-02-28 12:00,28,20.4,20.6,20.4,20.55,537
VIJ11,2011-02-28 12:30,28,20.55,20.6,20.5,20.55,213
VIJ11,2011-02-28 13:00,28,20.6,20.6,20.35,20.4,311
VIJ11,2011-02-28 13:30,28,20.4,20.45,20.3,20.3,341
VIJ11,2011-02-28 14:00,28,20.3,20.46,20.3,20.4,411
VIJ11,2011-02-28 14:30,28,20.37,20.43,20.3,20.33,406
VIJ11,2011-02-28 15:00,28,20.32,20.35,20.2,20.25,1533
VIJ11,2011-03-01 07:00,1,20.15,20.15,20.1,20.15,24
VIJ11,2011-03-01 07:30,1,20.1,20.3,20.1,20.2,37
VIJ11,2011-03-01 08:00,1,20.25,20.25,20.11,20.15,130
VIJ11,2011-03-01 08:30,1,20.15,20.65,20.13,20.55,1277
VIJ11,2011-03-01 09:00,1,20.55,21.06,20.45,21.05,1675
VIJ11,2011-03-01 09:30,1,21.05,21.14,20.61,20.65,833
VIJ11,2011-03-01 10:00,1,20.6,20.95,20.55,20.91,420
VIJ11,2011-03-01 10:30,1,20.94,21.15,20.79,21.1,560
VIJ11,2011-03-01 11:00,1,21.1,21.2,20.95,21.1,883
VIJ11,2011-03-01 11:30,1,21.1,21.15,20.8,20.9,522
VIJ11,2011-03-01 12:00,1,20.9,21.25,20.9,21.15,479
VIJ11,2011-03-01 12:30,1,21.15,21.24,20.95,21,399
VIJ11,2011-03-01 13:00,1,21,21.36,21,21.35,1018
VIJ11,2011-03-01 13:30,1,21.35,21.45,21.1,21.35,1010
VIJ11,2011-03-01 14:00,1,21.3,21.5,21.2,21.45,745
VIJ11,2011-03-01 14:30,1,21.45,21.6,21.37,21.6,660
VIJ11,2011-03-01 15:00,1,21.6,21.75,21.55,21.65,2380
VIJ11,2011-03-02 07:00,2,21.65,21.8,21.6,21.75,43
VIJ11,2011-03-02 07:30,2,21.7,21.7,21.63,21.65,119
VIJ11,2011-03-02 08:00,2,21.6,21.6,21.45,21.52,76
VIJ11,2011-03-02 08:30,2,21.55,21.65,21.3,21.35,1127
VIJ11,2011-03-02 09:00,2,21.34,21.43,21.2,21.35,719
VIJ11,2011-03-02 09:30,2,21.4,21.42,21,21.09,966
VIJ11,2011-03-02 10:00,2,21.1,21.7,20.93,21.4,881
VIJ11,2011-03-02 10:30,2,21.42,21.8,21.36,21.75,712
VIJ11,2011-03-02 11:00,2,21.8,21.8,21.45,21.55,723
VIJ11,2011-03-02 11:30,2,21.55,21.62,21.45,21.55,572
VIJ11,2011-03-02 12:00,2,21.55,21.7,21.4,21.6,400
VIJ11,2011-03-02 12:30,2,21.6,21.67,21.5,21.6,741
VIJ11,2011-03-02 13:00,2,21.6,21.7,21.44,21.45,540
VIJ11,2011-03-02 13:30,2,21.45,21.51,21.25,21.4,1059
VIJ11,2011-03-02 14:00,2,21.37,21.45,21.25,21.45,320
VIJ11,2011-03-02 14:30,2,21.45,21.6,21.4,21.55,434
VIJ11,2011-03-02 15:00,2,21.5,21.57,21.5,21.55,1414
VIJ11,2011-03-03 07:00,3,20.85,21,20.85,20.9,38
VIJ11,2011-03-03 07:30,3,20.85,20.9,20.7,20.9,297
VIJ11,2011-03-03 08:00,3,20.95,20.95,20.75,20.75,234
VIJ11,2011-03-03 08:30,3,20.7,20.85,20.6,20.75,1352
VIJ11,2011-03-03 09:00,3,20.8,20.94,20.65,20.85,708
VIJ11,2011-03-03 09:30,3,20.85,20.92,20.59,20.7,927
VIJ11,2011-03-03 10:00,3,20.65,20.75,20.6,20.75,353
VIJ11,2011-03-03 10:30,3,20.75,20.85,20.65,20.7,680
VIJ11,2011-03-03 11:00,3,20.7,20.82,20.7,20.82,420
VIJ11,2011-03-03 11:30,3,20.8,20.8,20.68,20.8,473
VIJ11,2011-03-03 12:00,3,20.78,20.85,20.75,20.85,523
VIJ11,2011-03-03 12:30,3,20.85,20.9,20.75,20.85,267
VIJ11,2011-03-03 13:00,3,20.85,20.85,20.6,20.75,470
VIJ11,2011-03-03 13:30,3,20.75,20.8,20.62,20.66,272
VIJ11,2011-03-03 14:00,3,20.66,20.76,20.65,20.75,121
VIJ11,2011-03-03 14:30,3,20.7,20.85,20.65,20.65,6629
VIJ11,2011-03-03 15:00,3,20.7,20.75,20.6,20.7,2689
VIJ11,2011-03-04 07:00,4,20.6,20.65,20.6,20.64,7
VIJ11,2011-03-04 07:30,4,20.6,20.7,20.41,20.7,268
VIJ11,2011-03-04 08:00,4,20.69,20.75,20.6,20.65,147
VIJ11,2011-03-04 08:30,4,20.6,20.8,20.48,20.66,1148
VIJ11,2011-03-04 09:00,4,20.6,21.12,20.55,21.05,897
VIJ11,2011-03-04 09:30,4,21,21.11,20.9,21,1035
VIJ11,2011-03-04 10:00,4,20.95,21.15,20.95,21.05,908
VIJ11,2011-03-04 10:30,4,21.05,21.15,20.85,21.1,815
VIJ11,2011-03-04 11:00,4,21.1,21.5,21.1,21.4,789
VIJ11,2011-03-04 11:30,4,21.4,21.51,21.35,21.4,414
VIJ11,2011-03-04 12:00,4,21.4,21.5,21.35,21.4,644
VIJ11,2011-03-04 12:30,4,21.35,21.47,21.25,21.35,549
VIJ11,2011-03-04 13:00,4,21.35,21.5,21.35,21.4,393
VIJ11,2011-03-04 13:30,4,21.4,21.46,21.4,21.41,607
VIJ11,2011-03-04 14:00,4,21.4,21.55,21.35,21.47,880
VIJ11,2011-03-04 14:30,4,21.5,21.55,21.1,21.15,1039
VIJ11,2011-03-04 15:00,4,21.15,21.2,21.05,21.1,2012
VIJ11,2011-03-07 07:00,7,21.2,21.2,21.1,21.1,54
VIJ11,2011-03-07 07:30,7,21.08,21.1,21.05,21.05,34
VIJ11,2011-03-07 08:00,7,21.05,21.05,20.95,20.95,46
VIJ11,2011-03-07 08:30,7,20.97,21.05,20.72,20.9,1217
VIJ11,2011-03-07 09:00,7,20.9,21.15,20.85,21.05,624
VIJ11,2011-03-07 09:30,7,21.05,21.45,20.98,21.4,1572
VIJ11,2011-03-07 10:00,7,21.45,21.8,21.45,21.7,767
VIJ11,2011-03-07 10:30,7,21.7,22.22,21.65,22.05,1188
VIJ11,2011-03-07 11:00,7,22.05,22.1,21.8,22,680
VIJ11,2011-03-07 11:30,7,22,22.27,21.95,22.27,911
VIJ11,2011-03-07 12:00,7,22.2,22.3,22,22.15,766
VIJ11,2011-03-07 12:30,7,22.15,22.2,21.9,22.05,462
VIJ11,2011-03-07 13:00,7,22.05,22.05,21.83,21.95,607
VIJ11,2011-03-07 13:30,7,21.95,22.05,21.83,21.85,367
VIJ11,2011-03-07 14:00,7,21.86,21.95,21.63,21.7,1010
VIJ11,2011-03-07 14:30,7,21.72,21.75,21.5,21.7,1913
VIJ11,2011-03-07 15:00,7,21.7,21.8,21.7,21.77,1840
VIJ11,2011-03-08 07:30,8,21.8,21.8,21.65,21.65,24
VIJ11,2011-03-08 08:00,8,21.7,21.7,21.6,21.65,29
VIJ11,2011-03-08 08:30,8,21.65,22.2,21.6,21.65,2417
VIJ11,2011-03-08 09:00,8,21.66,21.69,21.26,21.55,1645
VIJ11,2011-03-08 09:30,8,21.55,21.67,21.4,21.55,1469
VIJ11,2011-03-08 10:00,8,21.55,21.6,21.34,21.34,1164
VIJ11,2011-03-08 10:30,8,21.3,21.4,21.2,21.22,958
VIJ11,2011-03-08 11:00,8,21.2,21.32,21.15,21.3,446
VIJ11,2011-03-08 11:30,8,21.3,21.35,21.25,21.35,315
VIJ11,2011-03-08 12:00,8,21.3,21.35,21.25,21.25,132
VIJ11,2011-03-08 12:30,8,21.3,21.38,21.26,21.35,466
VIJ11,2011-03-08 13:00,8,21.35,21.5,21.3,21.32,688
VIJ11,2011-03-08 13:30,8,21.35,21.45,21.3,21.33,335
VIJ11,2011-03-08 14:00,8,21.3,21.42,21.18,21.25,412
VIJ11,2011-03-08 14:30,8,21.25,21.35,21.2,21.25,845
VIJ11,2011-03-08 15:00,8,21.28,21.4,21.25,21.4,2376
VIJ11,2011-03-09 07:00,9,21.3,21.3,21.25,21.25,15
VIJ11,2011-03-09 07:30,9,21.25,21.35,21.2,21.33,117
VIJ11,2011-03-09 08:00,9,21.35,21.45,21.35,21.45,96
VIJ11,2011-03-09 08:30,9,21.45,21.91,21.4,21.65,1263
VIJ11,2011-03-09 09:00,9,21.65,21.85,21.42,21.5,1872
VIJ11,2011-03-09 09:30,9,21.5,22.1,21.45,22.04,1245
VIJ11,2011-03-09 10:00,9,22.07,22.2,21.78,21.9,1402
VIJ11,2011-03-09 10:30,9,21.95,22.02,21.6,21.68,581
VIJ11,2011-03-09 11:00,9,21.6,21.8,21.49,21.73,512
VIJ11,2011-03-09 11:30,9,21.73,21.8,21.55,21.62,620
VIJ11,2011-03-09 12:00,9,21.65,21.75,21.58,21.67,379
VIJ11,2011-03-09 12:30,9,21.65,21.8,21.65,21.7,233
VIJ11,2011-03-09 13:00,9,21.72,21.73,21.5,21.7,292
VIJ11,2011-03-09 13:30,9,21.7,21.91,21.6,21.75,1124
VIJ11,2011-03-09 14:00,9,21.7,21.75,21.55,21.62,382
VIJ11,2011-03-09 14:30,9,21.64,21.77,21.55,21.55,833
VIJ11,2011-03-09 15:00,9,21.56,21.8,21.55,21.75,1923
VIJ11,2011-03-10 07:00,10,21.8,22.05,21.8,22.05,424
VIJ11,2011-03-10 07:30,10,22.1,22.2,22.1,22.1,313
VIJ11,2011-03-10 08:00,10,22.15,22.3,22.15,22.25,558
VIJ11,2011-03-10 08:30,10,22.25,22.57,22.25,22.45,2906
VIJ11,2011-03-10 09:00,10,22.5,22.73,22.41,22.6,2615
VIJ11,2011-03-10 09:30,10,22.55,22.7,22.37,22.4,1698
VIJ11,2011-03-10 10:00,10,22.5,22.54,22.28,22.35,1465
VIJ11,2011-03-10 10:30,10,22.35,22.4,22.1,22.15,1358
VIJ11,2011-03-10 11:00,10,22.15,22.41,22.12,22.4,671
VIJ11,2011-03-10 11:30,10,22.35,22.4,22.2,22.2,534
VIJ11,2011-03-10 12:00,10,22.15,22.38,22.09,22.35,1252
VIJ11,2011-03-10 12:30,10,22.35,22.6,22.35,22.5,1450
VIJ11,2011-03-10 13:00,10,22.45,22.5,22.32,22.5,658
VIJ11,2011-03-10 13:30,10,22.5,22.55,22.31,22.4,638
VIJ11,2011-03-10 14:00,10,22.4,22.65,22.4,22.6,851
VIJ11,2011-03-10 14:30,10,22.6,22.7,22.4,22.58,762
VIJ11,2011-03-10 15:00,10,22.55,22.71,22.5,22.65,1853
VIJ11,2011-03-11 07:00,11,23,23,23,23,6
VIJ11,2011-03-11 07:30,11,22.85,22.85,22.65,22.77,561
VIJ11,2011-03-11 08:00,11,22.75,22.97,22.75,22.95,197
VIJ11,2011-03-11 08:30,11,22.95,22.98,22.25,22.45,4050
VIJ11,2011-03-11 09:00,11,22.45,22.65,22.2,22.42,1373
VIJ11,2011-03-11 09:30,11,22.4,22.43,22.2,22.2,662
VIJ11,2011-03-11 10:00,11,22.2,22.3,22.15,22.25,1719
VIJ11,2011-03-11 10:30,11,22.25,22.25,21.95,22,10715
VIJ11,2011-03-11 11:00,11,22.05,22.12,21.9,22.03,1091
VIJ11,2011-03-11 11:30,11,22,22.1,21.95,22,636
VIJ11,2011-03-11 12:00,11,22,22.27,22,22.15,765
VIJ11,2011-03-11 12:30,11,22.15,22.2,22.05,22.13,364
VIJ11,2011-03-11 13:00,11,22.15,22.19,21.95,22,864
VIJ11,2011-03-11 13:30,11,22.05,22.05,21.91,22,576
VIJ11,2011-03-11 14:00,11,21.95,21.95,21.8,21.85,923
VIJ11,2011-03-11 14:30,11,21.85,22.01,21.8,21.95,1038
VIJ11,2011-03-11 15:00,11,22,22.05,21.95,22,2364
VIJ11,2011-03-14 07:00,14,22.52,22.74,22.45,22.7,216
VIJ11,2011-03-14 07:30,14,22.65,22.7,22.55,22.57,168
VIJ11,2011-03-14 08:00,14,22.57,22.7,22.55,22.7,361
VIJ11,2011-03-14 08:30,14,22.65,22.66,22.15,22.2,2253
VIJ11,2011-03-14 09:00,14,22.25,22.55,22.15,22.45,1783
VIJ11,2011-03-14 09:30,14,22.45,22.67,22.35,22.56,1508
VIJ11,2011-03-14 10:00,14,22.61,22.84,22.55,22.75,1605
VIJ11,2011-03-14 10:30,14,22.8,22.85,22.65,22.75,1110
VIJ11,2011-03-14 11:00,14,22.75,22.8,22.67,22.75,703
VIJ11,2011-03-14 11:30,14,22.75,22.83,22.63,22.63,1363
VIJ11,2011-03-14 12:00,14,22.6,22.67,22.4,22.49,1373
VIJ11,2011-03-14 12:30,14,22.45,22.53,22.3,22.4,1449
VIJ11,2011-03-14 13:00,14,22.4,22.43,22.16,22.29,1872
VIJ11,2011-03-14 13:30,14,22.3,22.5,22.3,22.45,959
VIJ11,2011-03-14 14:00,14,22.4,22.45,22.2,22.3,866
VIJ11,2011-03-14 14:30,14,22.25,22.32,22.1,22.2,1820
VIJ11,2011-03-14 15:00,14,22.2,22.3,22.15,22.25,2414
VIJ11,2011-03-14 15:30,14,22.3,22.3,22.3,22.3,77
VIJ11,2011-03-15 07:00,15,24,24.9,24,24.43,413
VIJ11,2011-03-15 07:30,15,24.45,24.8,24.45,24.65,675
VIJ11,2011-03-15 08:00,15,24.65,24.7,24.25,24.55,1183
VIJ11,2011-03-15 08:30,15,24.55,24.55,23.6,24.05,6062
VIJ11,2011-03-15 09:00,15,24.05,24.1,23.5,23.5,2866
VIJ11,2011-03-15 09:30,15,23.5,23.7,23.35,23.4,2591
VIJ11,2011-03-15 10:00,15,23.4,23.6,23.35,23.4,2247
VIJ11,2011-03-15 10:30,15,23.4,23.46,23.28,23.3,1268
VIJ11,2011-03-15 11:00,15,23.35,23.35,23,23.05,2734
VIJ11,2011-03-15 11:30,15,23.05,23.45,23.02,23.3,1238
VIJ11,2011-03-15 12:00,15,23.3,23.58,23.29,23.55,1073
VIJ11,2011-03-15 12:30,15,23.53,23.55,23.23,23.25,749
VIJ11,2011-03-15 13:00,15,23.25,23.35,23.05,23.06,1226
VIJ11,2011-03-15 13:30,15,23.05,23.15,22.9,23.15,2355
VIJ11,2011-03-15 14:00,15,23.15,23.2,22.7,22.75,2208
VIJ11,2011-03-15 14:30,15,22.75,23.1,22.65,23.05,2227
VIJ11,2011-03-15 15:00,15,23.05,23.5,23.05,23.35,3567
VIJ11,2011-03-16 07:00,16,23.1,23.1,22.9,23.1,100
VIJ11,2011-03-16 07:30,16,23.05,23.25,22.99,23,396
VIJ11,2011-03-16 08:00,16,23,23.3,23,23.3,484
VIJ11,2011-03-16 08:30,16,23.35,23.45,23.1,23.25,13760
VIJ11,2011-03-16 09:00,16,23.25,23.4,23.2,23.35,2128
VIJ11,2011-03-16 09:30,16,23.35,23.45,23.1,23.45,2193
VIJ11,2011-03-16 10:00,16,23.45,24.6,23.44,24.05,8947
VIJ11,2011-03-16 10:30,16,24.05,24.4,23.9,24.25,2825
VIJ11,2011-03-16 11:00,16,24.3,24.9,24.3,24.45,4843
VIJ11,2011-03-16 11:30,16,24.45,24.6,24.35,24.45,1947
VIJ11,2011-03-16 12:00,16,24.5,24.82,24.35,24.7,1584
VIJ11,2011-03-16 12:30,16,24.75,25.15,24.69,25.1,2242
VIJ11,2011-03-16 13:00,16,25.15,26,25,25.15,5033
VIJ11,2011-03-16 13:30,16,25.15,25.25,24.45,24.65,3685
VIJ11,2011-03-16 14:00,16,24.7,25,24.45,24.85,2167
VIJ11,2011-03-16 14:30,16,24.9,25.15,24.55,25,3504
VIJ11,2011-03-16 15:00,16,25,25.15,24.8,24.8,3716
VIJ11,2011-03-17 07:00,17,24,24,23.6,23.65,647
VIJ11,2011-03-17 07:30,17,23.65,23.9,23.65,23.75,248
VIJ11,2011-03-17 08:00,17,23.75,23.8,23.6,23.6,495
VIJ11,2011-03-17 08:30,17,23.65,24.05,23.65,24,3734
VIJ11,2011-03-17 09:00,17,23.95,24,23.45,23.5,3011
VIJ11,2011-03-17 09:30,17,23.51,23.7,23.5,23.65,1321
VIJ11,2011-03-17 10:00,17,23.6,23.85,23.5,23.81,1170
VIJ11,2011-03-17 10:30,17,23.82,23.9,23.63,23.85,649
VIJ11,2011-03-17 11:00,17,23.8,23.85,23.65,23.7,589
VIJ11,2011-03-17 11:30,17,23.7,23.85,23.62,23.8,435
VIJ11,2011-03-17 12:00,17,23.8,24.15,23.7,24.05,1033
VIJ11,2011-03-17 12:30,17,24.1,24.35,24,24.3,1633
VIJ11,2011-03-17 13:00,17,24.25,24.42,24.13,24.35,1222
VIJ11,2011-03-17 13:30,17,24.35,24.4,24.05,24.15,930
VIJ11,2011-03-17 14:00,17,24.2,24.4,24,24.35,1165
VIJ11,2011-03-17 14:30,17,24.35,24.4,23.9,24.25,1975
VIJ11,2011-03-17 15:00,17,24.2,24.2,24.05,24.15,1696
VIJ11,2011-03-18 07:00,18,23.55,23.65,23.55,23.55,271
VIJ11,2011-03-18 07:30,18,23.6,23.6,23.1,23.25,539
VIJ11,2011-03-18 08:00,18,23.2,23.25,22.95,23.15,424
VIJ11,2011-03-18 08:30,18,23.1,23.45,23.05,23.35,2240
VIJ11,2011-03-18 09:00,18,23.3,23.62,23.3,23.6,1408
VIJ11,2011-03-18 09:30,18,23.6,23.7,23.4,23.45,1788
VIJ11,2011-03-18 10:00,18,23.5,23.75,23.25,23.75,1488
VIJ11,2011-03-18 10:30,18,23.7,23.8,23.45,23.57,1203
VIJ11,2011-03-18 11:00,18,23.55,23.6,23.44,23.55,628
VIJ11,2011-03-18 11:30,18,23.55,23.6,23.45,23.6,192
VIJ11,2011-03-18 12:00,18,23.55,23.55,23.45,23.5,365
VIJ11,2011-03-18 12:30,18,23.5,23.65,23.5,23.6,583
VIJ11,2011-03-18 13:00,18,23.55,23.75,23.55,23.67,792
VIJ11,2011-03-18 13:30,18,23.65,23.81,23.55,23.8,555
VIJ11,2011-03-18 14:00,18,23.75,23.8,23.65,23.75,731
VIJ11,2011-03-18 14:30,18,23.75,23.75,23.45,23.45,1208
VIJ11,2011-03-18 15:00,18,23.45,23.5,23.3,23.3,4556
VIJ11,2011-03-21 07:00,21,22.4,22.45,22.35,22.45,86
VIJ11,2011-03-21 07:30,21,22.45,22.5,22.4,22.45,406
VIJ11,2011-03-21 08:00,21,22.5,22.52,22.38,22.45,253
VIJ11,2011-03-21 08:30,21,22.45,22.5,21.95,22.2,3270
VIJ11,2011-03-21 09:00,21,22.2,22.27,21.95,22.05,1584
VIJ11,2011-03-21 09:30,21,22,22.15,21.9,21.9,1554
VIJ11,2011-03-21 10:00,21,21.9,21.91,21.75,21.85,1228
VIJ11,2011-03-21 10:30,21,21.85,21.95,21.8,21.85,355
VIJ11,2011-03-21 11:00,21,21.9,21.92,21.75,21.8,315
VIJ11,2011-03-21 11:30,21,21.75,21.85,21.65,21.8,731
VIJ11,2011-03-21 12:00,21,21.85,22,21.83,22,808
VIJ11,2011-03-21 12:30,21,22,22.1,21.9,21.9,518
VIJ11,2011-03-21 13:00,21,21.9,21.95,21.85,21.9,446
VIJ11,2011-03-21 13:30,21,21.9,21.95,21.85,21.9,399
VIJ11,2011-03-21 14:00,21,21.95,22.05,21.85,21.95,872
VIJ11,2011-03-21 14:30,21,21.9,21.95,21.55,21.65,1227
VIJ11,2011-03-21 15:00,21,21.65,21.7,21.5,21.6,3726
VIJ11,2011-03-21 15:30,21,21.6,21.6,21.6,21.6,137
VIJ11,2011-03-22 07:00,22,21.6,21.65,21.55,21.6,33
VIJ11,2011-03-22 07:30,22,21.6,21.6,21.5,21.5,533
VIJ11,2011-03-22 08:00,22,21.55,21.55,21.3,21.3,289
VIJ11,2011-03-22 08:30,22,21.3,21.65,21.25,21.55,1877
VIJ11,2011-03-22 09:00,22,21.55,21.65,21.3,21.35,769
VIJ11,2011-03-22 09:30,22,21.3,21.74,21.3,21.7,1358
VIJ11,2011-03-22 10:00,22,21.75,21.75,21.5,21.52,909
VIJ11,2011-03-22 10:30,22,21.55,21.6,21.34,21.4,614
VIJ11,2011-03-22 11:00,22,21.4,21.58,21.35,21.4,572
VIJ11,2011-03-22 11:30,22,21.4,21.55,21.4,21.45,238
VIJ11,2011-03-22 12:00,22,21.45,21.65,21.45,21.65,485
VIJ11,2011-03-22 12:30,22,21.65,21.65,21.4,21.45,538
VIJ11,2011-03-22 13:00,22,21.45,21.69,21.45,21.6,500
VIJ11,2011-03-22 13:30,22,21.6,21.6,21.49,21.55,331
VIJ11,2011-03-22 14:00,22,21.5,21.55,21.45,21.5,219
VIJ11,2011-03-22 14:30,22,21.45,21.5,21.35,21.5,821
VIJ11,2011-03-22 15:00,22,21.5,21.5,21.45,21.5,1540
VIJ11,2011-03-23 07:00,23,21.7,21.7,21.6,21.6,5
VIJ11,2011-03-23 07:30,23,21.65,21.7,21.6,21.65,107
VIJ11,2011-03-23 08:00,23,21.65,21.7,21.65,21.68,200
VIJ11,2011-03-23 08:30,23,21.65,21.9,21.6,21.75,1119
VIJ11,2011-03-23 09:00,23,21.8,22.1,21.75,21.8,1261
VIJ11,2011-03-23 09:30,23,21.8,21.95,21.74,21.8,976
VIJ11,2011-03-23 10:00,23,21.75,21.85,21.65,21.65,906
VIJ11,2011-03-23 10:30,23,21.65,21.65,21.49,21.55,1076
VIJ11,2011-03-23 11:00,23,21.55,21.55,21.08,21.15,1397
VIJ11,2011-03-23 11:30,23,21.1,21.15,20.9,21.05,1348
VIJ11,2011-03-23 12:00,23,21.08,21.15,21,21.05,473
VIJ11,2011-03-23 12:30,23,21.05,21.05,20.78,20.87,799
VIJ11,2011-03-23 13:00,23,20.85,20.95,20.83,20.9,313
VIJ11,2011-03-23 13:30,23,20.9,20.9,20.6,20.7,443
VIJ11,2011-03-23 14:00,23,20.65,20.7,20.55,20.6,1183
VIJ11,2011-03-23 14:30,23,20.6,20.65,20.55,20.6,996
VIJ11,2011-03-23 15:00,23,20.6,20.65,20.45,20.5,2524
VIJ11,2011-03-24 07:00,24,20.15,20.15,20,20.15,63
VIJ11,2011-03-24 07:30,24,20.14,20.3,20.05,20.1,322
VIJ11,2011-03-24 08:00,24,20.1,20.1,19.85,19.9,484
VIJ11,2011-03-24 08:30,24,19.9,20.35,19.85,20.2,2353
VIJ11,2011-03-24 09:00,24,20.2,20.3,20.05,20.1,2025
VIJ11,2011-03-24 09:30,24,20.1,20.25,19.9,19.95,1823
VIJ11,2011-03-24 10:00,24,19.95,20.23,19.9,20.15,1328
VIJ11,2011-03-24 10:30,24,20.1,20.2,20.05,20.15,820
VIJ11,2011-03-24 11:00,24,20.15,20.15,20.05,20.05,311
VIJ11,2011-03-24 11:30,24,20.1,20.25,20.09,20.2,460
VIJ11,2011-03-24 12:00,24,20.2,20.2,20.08,20.1,209
VIJ11,2011-03-24 12:30,24,20.05,20.1,19.95,20,667
VIJ11,2011-03-24 13:00,24,20,20.05,19.95,20.05,142
VIJ11,2011-03-24 13:30,24,20,20.05,19.9,19.9,235
VIJ11,2011-03-24 14:00,24,19.95,19.95,19.78,19.85,669
VIJ11,2011-03-24 14:30,24,19.9,20.05,19.89,20,1389
VIJ11,2011-03-24 15:00,24,20.05,20.05,19.55,19.9,3843
VIJ11,2011-03-24 15:30,24,19.95,19.95,19.95,19.95,175
VIJ11,2011-03-25 07:00,25,19.95,19.95,19.75,19.75,495
VIJ11,2011-03-25 07:30,25,19.75,19.9,19.75,19.87,199
VIJ11,2011-03-25 08:00,25,19.9,19.9,19.7,19.7,312
VIJ11,2011-03-25 08:30,25,19.7,19.95,19.7,19.8,2117
VIJ11,2011-03-25 09:00,25,19.8,19.85,19.7,19.71,1045
VIJ11,2011-03-25 09:30,25,19.7,19.7,19.43,19.51,687
VIJ11,2011-03-25 10:00,25,19.55,19.6,19.46,19.5,509
VIJ11,2011-03-25 10:30,25,19.55,19.6,19.45,19.5,570
VIJ11,2011-03-25 11:00,25,19.45,19.55,19.4,19.55,544
VIJ11,2011-03-25 11:30,25,19.55,19.65,19.5,19.62,639
VIJ11,2011-03-25 12:00,25,19.65,19.8,19.65,19.7,888
VIJ11,2011-03-25 12:30,25,19.7,19.8,19.6,19.75,757
VIJ11,2011-03-25 13:00,25,19.75,19.85,19.7,19.85,237
VIJ11,2011-03-25 13:30,25,19.85,19.92,19.8,19.8,324
VIJ11,2011-03-25 14:00,25,19.8,19.86,19.75,19.85,426
VIJ11,2011-03-25 14:30,25,19.9,20,19.75,19.95,1429
VIJ11,2011-03-25 15:00,25,19.95,19.95,19.65,19.75,3303
VIJ11,2011-03-28 08:00,28,19.7,19.8,19.7,19.75,316
VIJ11,2011-03-28 08:30,28,19.75,19.9,19.63,19.65,922
VIJ11,2011-03-28 09:00,28,19.7,19.75,19.55,19.65,820
VIJ11,2011-03-28 09:30,28,19.65,19.8,19.65,19.75,548
VIJ11,2011-03-28 10:00,28,19.8,19.85,19.75,19.8,557
VIJ11,2011-03-28 10:30,28,19.8,19.95,19.73,19.9,781
VIJ11,2011-03-28 11:00,28,19.9,19.92,19.84,19.85,193
VIJ11,2011-03-28 11:30,28,19.9,20,19.85,19.9,671
VIJ11,2011-03-28 12:00,28,19.9,19.95,19.85,19.85,111
VIJ11,2011-03-28 12:30,28,19.9,19.9,19.82,19.87,94
VIJ11,2011-03-28 13:00,28,19.9,20.05,19.88,20,155
VIJ11,2011-03-28 13:30,28,19.95,20.05,19.9,20.02,119
VIJ11,2011-03-28 14:00,28,20.05,20.05,19.95,19.95,242
VIJ11,2011-03-28 14:30,28,19.95,20.3,19.95,20.25,815
VIJ11,2011-03-28 15:00,28,20.3,20.4,20.25,20.3,2602
VIJ11,2011-03-29 07:00,29,20.3,20.3,20.1,20.1,263
VIJ11,2011-03-29 07:30,29,20.1,20.25,20.05,20.2,134
VIJ11,2011-03-29 08:00,29,20.2,20.23,20.2,20.2,84
VIJ11,2011-03-29 08:30,29,20.2,20.6,20.2,20.45,1331
VIJ11,2011-03-29 09:00,29,20.45,20.5,20,20.15,977
VIJ11,2011-03-29 09:30,29,20.15,20.3,20.1,20.2,408
VIJ11,2011-03-29 10:00,29,20.2,20.2,20,20.03,976
VIJ11,2011-03-29 10:30,29,20.03,20.1,19.95,20.05,279
VIJ11,2011-03-29 11:00,29,20.05,20.1,20,20.1,215
VIJ11,2011-03-29 11:30,29,20.1,20.11,20,20.05,473
VIJ11,2011-03-29 12:00,29,20,20.1,19.95,20.05,133
VIJ11,2011-03-29 12:30,29,20,20.05,20,20.05,302
VIJ11,2011-03-29 13:00,29,20,20.05,19.85,19.95,606
VIJ11,2011-03-29 13:30,29,19.9,19.9,19.8,19.85,313
VIJ11,2011-03-29 14:00,29,19.85,19.87,19.8,19.8,316
VIJ11,2011-03-29 14:30,29,19.8,19.85,19.65,19.7,662
VIJ11,2011-03-29 15:00,29,19.7,19.7,19.55,19.6,1263
VIJ11,2011-03-30 07:00,30,19.35,19.35,19.3,19.3,40
VIJ11,2011-03-30 07:30,30,19.25,19.4,19.25,19.4,62
VIJ11,2011-03-30 08:00,30,19.4,19.45,19.35,19.4,303
VIJ11,2011-03-30 08:30,30,19.4,19.55,19.31,19.35,1216
VIJ11,2011-03-30 09:00,30,19.35,19.55,19.3,19.5,545
VIJ11,2011-03-30 09:30,30,19.5,19.55,19.25,19.3,566
VIJ11,2011-03-30 10:00,30,19.3,19.45,19.3,19.4,389
VIJ11,2011-03-30 10:30,30,19.4,19.4,19.3,19.3,102
VIJ11,2011-03-30 11:00,30,19.3,19.35,19.15,19.15,402
VIJ11,2011-03-30 11:30,30,19.2,19.25,19.15,19.15,189
VIJ11,2011-03-30 12:00,30,19.2,19.25,19.1,19.2,459
VIJ11,2011-03-30 12:30,30,19.25,19.3,19.15,19.25,147
VIJ11,2011-03-30 13:00,30,19.25,19.25,19.15,19.23,224
VIJ11,2011-03-30 13:30,30,19.2,19.3,19.2,19.25,197
VIJ11,2011-03-30 14:00,30,19.25,19.25,19.15,19.2,352
VIJ11,2011-03-30 14:30,30,19.25,19.35,19.15,19.3,1066
VIJ11,2011-03-30 15:00,30,19.3,19.35,19.2,19.25,798
VIJ11,2011-03-31 07:00,31,19.3,19.35,19.25,19.35,232
VIJ11,2011-03-31 07:30,31,19.35,19.5,19.35,19.45,187
VIJ11,2011-03-31 08:00,31,19.45,19.51,19.42,19.5,177
VIJ11,2011-03-31 08:30,31,19.5,19.5,19.3,19.45,733
VIJ11,2011-03-31 09:00,31,19.45,19.55,19.3,19.35,401
VIJ11,2011-03-31 09:30,31,19.35,19.4,19.2,19.3,481
VIJ11,2011-03-31 10:00,31,19.25,19.43,19.25,19.4,477
VIJ11,2011-03-31 10:30,31,19.4,19.55,19.39,19.4,741
VIJ11,2011-03-31 11:00,31,19.45,19.45,19.33,19.35,264
VIJ11,2011-03-31 11:30,31,19.35,19.4,19.25,19.25,176
VIJ11,2011-03-31 12:00,31,19.25,19.28,19.23,19.25,44
VIJ11,2011-03-31 12:30,31,19.2,19.22,19.15,19.2,420
VIJ11,2011-03-31 13:00,31,19.2,19.3,19.15,19.3,349
VIJ11,2011-03-31 13:30,31,19.31,19.31,19.2,19.2,115
VIJ11,2011-03-31 14:00,31,19.25,19.32,19.25,19.3,373
VIJ11,2011-03-31 14:30,31,19.3,19.36,19.2,19.25,946
VIJ11,2011-03-31 15:00,31,19.3,19.4,19.25,19.4,1246
VIJ11,2011-04-01 07:00,1,19.05,19.3,19,19,352
VIJ11,2011-04-01 07:30,1,19.05,19.05,18.75,18.85,254
VIJ11,2011-04-01 08:00,1,18.85,18.85,18.69,18.7,410
VIJ11,2011-04-01 08:30,1,18.65,18.95,18.6,18.85,1950
VIJ11,2011-04-01 09:00,1,18.8,18.85,18.6,18.62,847
VIJ11,2011-04-01 09:30,1,18.65,18.75,18.55,18.7,471
VIJ11,2011-04-01 10:00,1,18.7,18.71,18.6,18.65,390
VIJ11,2011-04-01 10:30,1,18.7,18.75,18.65,18.7,913
VIJ11,2011-04-01 11:00,1,18.7,18.75,18.65,18.7,486
VIJ11,2011-04-01 11:30,1,18.7,18.85,18.7,18.8,281
VIJ11,2011-04-01 12:00,1,18.8,18.9,18.8,18.85,122
VIJ11,2011-04-01 12:30,1,18.8,18.85,18.8,18.8,123
VIJ11,2011-04-01 13:00,1,18.85,18.85,18.8,18.8,52
VIJ11,2011-04-01 13:30,1,18.8,19.05,18.8,19,323
VIJ11,2011-04-01 14:00,1,19.05,19.3,19.05,19.1,931
VIJ11,2011-04-01 14:30,1,19.1,19.17,19,19.05,749
VIJ11,2011-04-01 15:00,1,19.1,19.1,19,19,1694
VIJ11,2011-04-04 07:00,4,18.9,18.9,18.9,18.9,9
VIJ11,2011-04-04 07:30,4,18.85,18.87,18.83,18.85,61
VIJ11,2011-04-04 08:00,4,18.9,18.9,18.85,18.85,94
VIJ11,2011-04-04 08:30,4,18.8,19.05,18.72,18.98,1163
VIJ11,2011-04-04 09:00,4,18.95,19.09,18.9,19,540
VIJ11,2011-04-04 09:30,4,18.95,19.1,18.87,19.1,432
VIJ11,2011-04-04 10:00,4,19.05,19.15,18.95,18.95,399
VIJ11,2011-04-04 10:30,4,18.95,19,18.9,18.95,104
VIJ11,2011-04-04 11:00,4,18.95,18.95,18.9,18.95,154
VIJ11,2011-04-04 11:30,4,18.9,19,18.9,19,125
VIJ11,2011-04-04 12:00,4,19,19.05,18.95,19,76
VIJ11,2011-04-04 12:30,4,19,19.15,19,19.04,277
VIJ11,2011-04-04 13:00,4,19.05,19.12,19,19.04,295
VIJ11,2011-04-04 13:30,4,19,19.05,19,19.05,124
VIJ11,2011-04-04 14:00,4,19,19.05,18.85,18.9,585
VIJ11,2011-04-04 14:30,4,18.9,18.95,18.8,18.9,664
VIJ11,2011-04-04 15:00,4,18.85,18.9,18.64,18.7,2136
VIJ11,2011-04-05 07:00,5,18.7,19,18.7,18.95,272
VIJ11,2011-04-05 07:30,5,19,19.05,19,19,53
VIJ11,2011-04-05 08:00,5,19.1,19.1,18.95,19,69
VIJ11,2011-04-05 08:30,5,18.95,19.05,18.85,18.9,653
VIJ11,2011-04-05 09:00,5,18.9,19,18.6,18.7,927
VIJ11,2011-04-05 09:30,5,18.65,18.7,18.5,18.65,1000
VIJ11,2011-04-05 10:00,5,18.65,18.7,18.55,18.6,368
VIJ11,2011-04-05 10:30,5,18.6,18.6,18.45,18.5,539
VIJ11,2011-04-05 11:00,5,18.5,18.5,18.4,18.5,398
VIJ11,2011-04-05 11:30,5,18.45,18.5,18.4,18.43,403
VIJ11,2011-04-05 12:00,5,18.45,18.45,18.35,18.35,441
VIJ11,2011-04-05 12:30,5,18.35,18.4,18.3,18.32,10295
VIJ11,2011-04-05 13:00,5,18.35,18.45,18.35,18.4,322
VIJ11,2011-04-05 13:30,5,18.4,18.5,18.35,18.4,400
VIJ11,2011-04-05 14:00,5,18.4,18.5,18.4,18.5,254
VIJ11,2011-04-05 14:30,5,18.45,18.55,18.4,18.45,1050
VIJ11,2011-04-05 15:00,5,18.45,18.55,18.45,18.55,1628
VIJ11,2011-04-06 07:00,6,18.2,18.2,18.05,18.1,56
VIJ11,2011-04-06 07:30,6,18.15,18.2,18.1,18.15,30
VIJ11,2011-04-06 08:00,6,18.15,18.2,18.13,18.15,68
VIJ11,2011-04-06 08:30,6,18.15,18.25,18,18.2,875
VIJ11,2011-04-06 09:00,6,18.2,18.42,18.15,18.25,913
VIJ11,2011-04-06 09:30,6,18.25,18.3,18.23,18.3,652
VIJ11,2011-04-06 10:00,6,18.3,18.45,18.3,18.35,461
VIJ11,2011-04-06 10:30,6,18.35,18.6,18.35,18.6,722
VIJ11,2011-04-06 11:00,6,18.6,18.65,18.5,18.55,486
VIJ11,2011-04-06 11:30,6,18.5,18.65,18.45,18.6,262
VIJ11,2011-04-06 12:00,6,18.6,18.6,18.45,18.5,239
VIJ11,2011-04-06 12:30,6,18.45,18.55,18.45,18.55,238
VIJ11,2011-04-06 13:00,6,18.5,18.5,18.35,18.4,541
VIJ11,2011-04-06 13:30,6,18.4,18.4,18.21,18.25,545
VIJ11,2011-04-06 14:00,6,18.25,18.3,18.2,18.3,278
VIJ11,2011-04-06 14:30,6,18.3,18.3,18.2,18.3,188
VIJ11,2011-04-06 15:00,6,18.25,18.4,18.25,18.35,1434
VIJ11,2011-04-07 07:00,7,18.35,18.35,18.25,18.25,284
VIJ11,2011-04-07 07:30,7,18.25,18.3,18.2,18.3,38
VIJ11,2011-04-07 08:00,7,18.35,18.46,18.3,18.3,138
VIJ11,2011-04-07 08:30,7,18.35,18.37,18.15,18.15,1019
VIJ11,2011-04-07 09:00,7,18.18,18.35,18.15,18.35,539
VIJ11,2011-04-07 09:30,7,18.3,18.95,18.3,18.5,3374
VIJ11,2011-04-07 10:00,7,18.45,18.6,18.35,18.5,960
VIJ11,2011-04-07 10:30,7,18.5,18.8,18.5,18.5,1596
VIJ11,2011-04-07 11:00,7,18.5,18.5,18.35,18.45,474
VIJ11,2011-04-07 11:30,7,18.4,18.44,18.3,18.35,330
VIJ11,2011-04-07 12:00,7,18.35,18.55,18.35,18.55,468
VIJ11,2011-04-07 12:30,7,18.55,18.65,18.45,18.6,586
VIJ11,2011-04-07 13:00,7,18.55,18.6,18.5,18.55,175
VIJ11,2011-04-07 13:30,7,18.55,18.6,18.4,18.4,265
VIJ11,2011-04-07 14:00,7,18.45,18.5,18.35,18.5,423
VIJ11,2011-04-07 14:30,7,18.5,18.5,18.3,18.3,487
VIJ11,2011-04-07 15:00,7,18.33,18.45,18.3,18.4,1003
VIJ11,2011-04-08 07:00,8,18.2,18.4,18.05,18.05,36
VIJ11,2011-04-08 07:30,8,18.1,18.15,18.05,18.15,14
VIJ11,2011-04-08 08:00,8,18.1,18.15,18,18.05,65
VIJ11,2011-04-08 08:30,8,18.05,18.15,17.75,18.05,1468
VIJ11,2011-04-08 09:00,8,18.08,18.25,18.05,18.22,1139
VIJ11,2011-04-08 09:30,8,18.2,18.35,18.15,18.35,5484
VIJ11,2011-04-08 10:00,8,18.37,18.51,18.28,18.35,1173
VIJ11,2011-04-08 10:30,8,18.35,18.35,18.13,18.3,875
VIJ11,2011-04-08 11:00,8,18.25,18.3,18.25,18.25,135
VIJ11,2011-04-08 11:30,8,18.25,18.39,18.25,18.35,231
VIJ11,2011-04-08 12:00,8,18.4,18.4,18.3,18.3,256
VIJ11,2011-04-08 12:30,8,18.33,18.35,18.3,18.3,235
VIJ11,2011-04-08 13:00,8,18.3,18.46,18.3,18.4,553
VIJ11,2011-04-08 13:30,8,18.4,18.95,18.4,18.95,2115
VIJ11,2011-04-08 14:00,8,18.95,19,18.68,18.8,2014
VIJ11,2011-04-08 14:30,8,18.8,18.8,18.53,18.6,1479
VIJ11,2011-04-08 15:00,8,18.6,18.7,18.6,18.65,1218
VIJ11,2011-04-11 07:00,11,18.55,18.65,18.55,18.55,16
VIJ11,2011-04-11 07:30,11,18.6,18.65,18.5,18.5,91
VIJ11,2011-04-11 08:00,11,18.53,18.55,18.45,18.49,32
VIJ11,2011-04-11 08:30,11,18.45,18.45,18.1,18.2,1632
VIJ11,2011-04-11 09:00,11,18.2,18.4,18.17,18.35,681
VIJ11,2011-04-11 09:30,11,18.4,18.42,18.25,18.25,635
VIJ11,2011-04-11 10:00,11,18.25,18.3,18.15,18.2,477
VIJ11,2011-04-11 10:30,11,18.2,18.33,18.2,18.33,287
VIJ11,2011-04-11 11:00,11,18.3,18.4,18.25,18.28,510
VIJ11,2011-04-11 11:30,11,18.27,18.55,18.27,18.55,497
VIJ11,2011-04-11 12:00,11,18.55,18.6,18.43,18.45,695
VIJ11,2011-04-11 12:30,11,18.45,18.5,18.4,18.4,574
VIJ11,2011-04-11 13:00,11,18.4,18.4,18.25,18.35,381
VIJ11,2011-04-11 13:30,11,18.33,18.55,18.3,18.5,521
VIJ11,2011-04-11 14:00,11,18.5,18.65,18.45,18.5,859
VIJ11,2011-04-11 14:30,11,18.5,18.5,18.3,18.3,661
VIJ11,2011-04-11 15:00,11,18.35,18.4,18.3,18.4,1237
VIJ11,2011-04-12 07:00,12,18.65,18.8,18.65,18.7,47
VIJ11,2011-04-12 07:30,12,18.7,18.9,18.56,18.89,607
VIJ11,2011-04-12 08:00,12,18.85,18.9,18.83,18.85,136
VIJ11,2011-04-12 08:30,12,18.85,19.08,18.6,18.9,2394
VIJ11,2011-04-12 09:00,12,18.9,19.15,18.85,18.9,2088
VIJ11,2011-04-12 09:30,12,18.9,19.3,18.9,19.28,1352
VIJ11,2011-04-12 10:00,12,19.25,19.3,19.05,19.05,2031
VIJ11,2011-04-12 10:30,12,19.05,19.05,18.85,18.95,1174
VIJ11,2011-04-12 11:00,12,18.95,18.95,18.8,18.85,646
VIJ11,2011-04-12 11:30,12,18.85,18.95,18.7,18.8,1245
VIJ11,2011-04-12 12:00,12,18.8,18.95,18.8,18.85,392
VIJ11,2011-04-12 12:30,12,18.8,18.9,18.65,18.7,829
VIJ11,2011-04-12 13:00,12,18.7,18.7,18.45,18.45,1161
VIJ11,2011-04-12 13:30,12,18.45,18.6,18.43,18.5,1110
VIJ11,2011-04-12 14:00,12,18.45,18.75,18.45,18.7,381
VIJ11,2011-04-12 14:30,12,18.7,18.75,18.55,18.6,348
VIJ11,2011-04-12 15:00,12,18.6,18.76,18.55,18.7,1795
VIJ11,2011-04-13 07:00,13,18.4,18.4,18.14,18.14,40
VIJ11,2011-04-13 07:30,13,18.15,18.2,18.1,18.1,126
VIJ11,2011-04-13 08:00,13,18.1,18.2,18.1,18.17,56
VIJ11,2011-04-13 08:30,13,18.15,18.3,18.05,18.25,1622
VIJ11,2011-04-13 09:00,13,18.25,18.35,18.2,18.2,697
VIJ11,2011-04-13 09:30,13,18.2,18.33,18.05,18.1,798
VIJ11,2011-04-13 10:00,13,18.1,18.25,18.05,18.25,577
VIJ11,2011-04-13 10:30,13,18.25,18.5,18.25,18.5,511
VIJ11,2011-04-13 11:00,13,18.55,18.55,18.3,18.35,717
VIJ11,2011-04-13 11:30,13,18.4,18.67,18.4,18.55,1714
VIJ11,2011-04-13 12:00,13,18.5,18.55,18.4,18.46,504
VIJ11,2011-04-13 12:30,13,18.45,18.66,18.45,18.6,695
VIJ11,2011-04-13 13:00,13,18.6,18.67,18.4,18.4,869
VIJ11,2011-04-13 13:30,13,18.42,18.45,18.25,18.3,560
VIJ11,2011-04-13 14:00,13,18.3,18.33,18.15,18.3,956
VIJ11,2011-04-13 14:30,13,18.33,18.35,18.23,18.3,773
VIJ11,2011-04-13 15:00,13,18.3,18.4,18.3,18.3,1711
VIJ11,2011-04-14 07:00,14,18.55,18.75,18.55,18.62,76
VIJ11,2011-04-14 07:30,14,18.7,18.85,18.7,18.75,192
VIJ11,2011-04-14 08:00,14,18.74,18.8,18.7,18.7,203
VIJ11,2011-04-14 08:30,14,18.7,19.05,18.6,18.83,2190
VIJ11,2011-04-14 09:00,14,18.85,18.85,18.42,18.43,1621
VIJ11,2011-04-14 09:30,14,18.45,18.45,18.25,18.35,1504
VIJ11,2011-04-14 10:00,14,18.4,18.5,18.3,18.45,448
VIJ11,2011-04-14 10:30,14,18.45,18.5,18.39,18.4,223
VIJ11,2011-04-14 11:00,14,18.45,18.45,18.25,18.25,550
VIJ11,2011-04-14 11:30,14,18.25,18.25,18.15,18.15,469
VIJ11,2011-04-14 12:00,14,18.2,18.2,18.05,18.2,485
VIJ11,2011-04-14 12:30,14,18.2,18.3,18.1,18.27,190
VIJ11,2011-04-14 13:00,14,18.3,18.3,18.05,18.1,414
VIJ11,2011-04-14 13:30,14,18.15,18.15,18.01,18.05,475
VIJ11,2011-04-14 14:00,14,18.1,18.1,17.8,17.85,596
VIJ11,2011-04-14 14:30,14,17.85,17.95,17.84,17.9,738
VIJ11,2011-04-14 15:00,14,17.9,17.95,17.85,17.9,1953
VIJ11,2011-04-14 15:30,14,17.9,17.9,17.9,17.9,18
VIJ11,2011-04-15 07:00,15,18,18.11,17.9,18,27
VIJ11,2011-04-15 07:30,15,18,18,17.75,17.85,26
VIJ11,2011-04-15 08:00,15,17.9,17.9,17.6,17.65,222
VIJ11,2011-04-15 08:30,15,17.65,17.75,17.35,17.35,2648
VIJ11,2011-04-15 09:00,15,17.4,17.4,17.15,17.3,1543
VIJ11,2011-04-15 09:30,15,17.3,17.45,17.23,17.3,1500
VIJ11,2011-04-15 10:00,15,17.3,17.3,17.05,17.05,1180
VIJ11,2011-04-15 10:30,15,17.05,17.4,16.8,16.93,12424
VIJ11,2011-04-15 11:00,15,16.95,16.95,16.85,16.95,967
VIJ11,2011-04-15 11:30,15,16.85,16.9,16.75,16.75,507
VIJ11,2011-04-15 12:00,15,16.75,17.6,16.7,16.85,514
VIJ11,2011-04-15 12:30,15,16.9,16.9,16.8,16.8,182
VIJ11,2011-04-15 13:00,15,16.85,16.85,16.8,16.8,220
VIJ11,2011-04-15 13:30,15,16.85,16.93,16.75,16.9,723
VIJ11,2011-04-15 14:00,15,16.9,17.4,16.88,16.95,1173
VIJ11,2011-04-15 14:30,15,17,17.9,16.95,16.95,1009
VIJ11,2011-04-15 15:00,15,17,17,16.7,16.75,1329
VIJ11,2011-04-18 07:00,18,17.2,17.25,17.15,17.25,61
VIJ11,2011-04-18 07:30,18,17.25,17.3,17.15,17.3,428
VIJ11,2011-04-18 08:00,18,17.2,18.05,17.18,17.95,1180
VIJ11,2011-04-18 08:30,18,17.95,18.6,17.75,18.4,5088
VIJ11,2011-04-18 09:00,18,18.4,18.75,18.3,18.35,2851
VIJ11,2011-04-18 09:30,18,18.3,18.4,18.05,18.37,2302
VIJ11,2011-04-18 10:00,18,18.4,18.55,18.25,18.25,1139
VIJ11,2011-04-18 10:30,18,18.25,18.3,18.02,18.05,984
VIJ11,2011-04-18 11:00,18,18.1,18.15,17.95,18.05,832
VIJ11,2011-04-18 11:30,18,18.1,18.15,18,18.08,796
VIJ11,2011-04-18 12:00,18,18.1,18.25,18.05,18.25,453
VIJ11,2011-04-18 12:30,18,18.2,18.2,17.65,17.7,1131
VIJ11,2011-04-18 13:00,18,17.7,17.8,17.63,17.75,512
VIJ11,2011-04-18 13:30,18,17.7,17.75,17.25,17.4,970
VIJ11,2011-04-18 14:00,18,17.35,17.65,17.24,17.25,1028
VIJ11,2011-04-18 14:30,18,17.25,17.45,17.15,17.35,769
VIJ11,2011-04-18 15:00,18,17.35,17.5,17.25,17.5,2561
VIJ11,2011-04-19 07:00,19,17.3,17.3,16.8,16.85,64
VIJ11,2011-04-19 07:30,19,16.9,17,16.8,16.95,168
VIJ11,2011-04-19 08:00,19,16.95,17.02,16.95,17.02,216
VIJ11,2011-04-19 08:30,19,16.98,16.98,16.65,16.85,1626
VIJ11,2011-04-19 09:00,19,16.8,16.92,16.65,16.7,1169
VIJ11,2011-04-19 09:30,19,16.7,16.8,16.6,16.6,1012
VIJ11,2011-04-19 10:00,19,16.65,16.9,16.65,16.9,1553
VIJ11,2011-04-19 10:30,19,16.9,16.9,16.62,16.62,637
VIJ11,2011-04-19 11:00,19,16.64,16.65,16.53,16.55,547
VIJ11,2011-04-19 11:30,19,16.55,16.55,16.43,16.45,360
VIJ11,2011-04-19 12:00,19,16.45,16.45,16.25,16.3,845
VIJ11,2011-04-19 12:30,19,16.3,16.3,16.18,16.25,1037
VIJ11,2011-04-19 13:00,19,16.25,16.25,16.15,16.15,989
VIJ11,2011-04-19 13:30,19,16.2,16.2,16.1,16.18,706
VIJ11,2011-04-19 14:00,19,16.2,16.2,16.1,16.15,935
VIJ11,2011-04-19 14:30,19,16.15,16.15,16,16.03,1040
VIJ11,2011-04-19 15:00,19,16.05,16.1,16,16,2726